GraGieldowa.pl » Notowania » Akcje z mWIG40

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
11B	135,2000	17:00	6	135.00	0.07 %	0	0.0000	0.0000	0	8	1 094	[+]
11B	131.60 137.60	121.5000 148.5000	17:00 17:00 17:00 17:00	5 8 16 4	135,2000 135,2000 135,2000 135,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	126,8000	17:00	15	125.40	-0.16 %	0	0.0000	0.0000	0	8	1 013	[+]
ABE	120.80 127.20	113.0000 137.8000	17:00 17:00 17:00 17:00	5 10 3 16	126,8000 126,8000 126,8000 126,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,6000	17:00	381	11.30	2.47 %	0	0.0000	0.0000	0	201	2 288	[+]
EAT	11.14 11.62	10.1800 12.4200	17:00 17:00 17:00 17:00	649 765 189 1710	11,6000 11,6000 11,6000 11,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,5400	17:02	2	41.06	4.26 %	0	0.0000	0.0000	0	537	22 029	[+]
ASB	38.68 42.84	36.9600 45.1600	17:02 17:02 17:01 17:01	248 2 100 8	42,5400 42,5400 42,5400 42,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	166,0000	17:01	155	162.00	1.10 %	0	0.0000	0.0000	0	167	27 516	[+]
ACP	158.00 168.80	145.8000 178.2000	17:01 17:01 17:00 17:00	263 109 28 21	166,0000 166,0000 166,0000 166,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	60,7000	17:00	32	62.20	-2.25 %	0	0.0000	0.0000	0	9	576	[+]
ASE	58.20 63.40	56.0000 68.4000	17:00 17:00 16:49 16:48	2 2 52 80	60,7000 60,7000 62,0000 61,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,8800	17:00	82	17.36	2.17 %	0	0.0000	0.0000	0	133	2 339	[+]
APR	17.00 17.96	15.6400 19.0800	17:00 17:00 17:00 17:00	158 6 4 2	17,8800 17,8800 17,8800 17,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 450,0000	17:04	2	3,510.00	-2.68 %	0	0.0000	0.0000	0	12	42 197	[+]
BFT	3,265.00 3,530.00	3160.0000 3860.0000	17:02 17:00 17:00 17:00	30 20 9 17	3 450,0000 3 450,0000 3 450,0000 3 450,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	142,5000	17:00	70	142.00	0.00 %	0	0.0000	0.0000	0	15	2 169	[+]
BNP	137.00 144.50	128.0000 156.0000	17:00 17:00 17:00 17:00	58 3 404 3	142,5000 142,5000 142,5000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	173,0000	17:00	1	170.00	1.53 %	0	0.0000	0.0000	0	24	4 107	[+]
CBF	165.80 177.20	153.0000 187.0000	17:00 17:00 17:00 17:00	1 2 6 33	173,0000 173,0000 173,0000 173,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,3150	17:01	200	10.92	3.19 %	0	0.0000	0.0000	0	1 696	18 852	[+]
CPS	10.84 11.42	9.8280 12.0100	17:00 17:00 17:00 17:00	229 71 370 338	11,3150 11,3150 11,3150 11,3150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,9000	17:00	284	8.70	1.14 %	0	0.0000	0.0000	0	356	3 106	[+]
DVL	8.53 8.99	7.8300 9.5700	17:00 17:00 17:00 17:00	284 284 284 284	8,9000 8,9000 8,9000 8,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	169,6500	17:01	5	164.05	1.68 %	0	0.0000	0.0000	0	72	11 720	[+]
DIA	157.95 170.60	147.6500 180.4500	17:00 17:00 17:00 17:00	6 2 11 1	169,6500 169,6500 169,6500 169,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	235,5000	17:00	14	230.50	1.07 %	0	0.0000	0.0000	0	26	6 059	[+]
DOM	222.00 240.00	207.5000 253.5000	17:00 17:00 17:00 17:00	3 44 59 36	235,5000 235,5000 235,5000 235,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	22,0800	17:03	50	21.18	2.13 %	0	0.0000	0.0000	0	647	13 846	[+]
ENA	20.52 22.18	19.0700 23.2800	17:00 17:00 17:00 17:00	68 59 11 158	22,0800 22,0800 22,0800 22,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,9100	17:00	108	5.51	7.26 %	0	0.0000	0.0000	0	312	1 778	[+]
EUR	5.46 5.93	4.9600 6.0600	17:00 17:00 17:00 17:00	10 2 2 7	5,9100 5,9100 5,9100 5,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	78,3500	17:00	1	76.90	1.89 %	0	0.0000	0.0000	0	196	15 147	[+]
GPW	74.60 78.90	69.2500 84.5500	17:00 17:00 17:00 17:00	1 8 14 1	78,3500 78,3500 78,3500 78,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,2000	17:01	156	18.00	-0.05 %	0	0.0000	0.0000	0	413	7 356	[+]
ATT	17.10 18.44	16.2000 19.8000	17:01 17:00 17:00 17:00	84 81 16 5	18,2000 18,2000 18,2000 18,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,2000	17:00	237	38.20	-1.29 %	0	0.0000	0.0000	0	52	1 983	[+]
GPP	37.35 38.80	34.4000 42.0000	17:00 17:00 17:00 17:00	88 100 232 115	38,2000 38,2000 38,2000 38,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	110,2000	17:00	33	108.00	0.92 %	0	0.0000	0.0000	0	58	6 293	[+]
BHW	105.60 111.60	97.2000 118.8000	17:00 17:00 17:00 17:00	2 34 1 1	110,2000 110,2000 110,2000 110,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,8000	17:00	19	24.20	-1.65 %	0	0.0000	0.0000	0	53	1 253	[+]
HUG	23.20 24.40	21.8000 26.6000	17:00 17:00 16:49 16:48	5 1 49 7	23,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	399,0000	17:01	6	392.50	1.66 %	0	0.0000	0.0000	0	51	19 897	[+]
ING	380.00 402.50	353.5000 431.5000	17:00 17:00 17:00 17:00	37 1 39 38	399,0000 399,0000 399,0000 399,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	641,0000	17:00	1	645.00	-0.62 %	0	0.0000	0.0000	0	3	1 794	[+]
CAR	627.00 650.00	581.0000 709.0000	17:00 17:00 17:00 17:00	20 3 9 24	641,0000 641,0000 641,0000 641,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,7300	17:04	100	36.00	-7.09 %	0	0.0000	0.0000	0	1 871	61 788	[+]
JSW	31.50 36.10	29.1600 35.6400	17:04 17:04 17:04 17:04	45 100 110 45	31,7300 31,7300 31,7300 31,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,3550	17:03	873	9.30	0.11 %	0	0.0000	0.0000	0	564	5 173	[+]
LBW	8.85 9.48	8.3700 10.2300	17:02 17:01 17:00 17:00	1127 3000 71 61	9,3550 9,3550 9,3550 9,3550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	16,2100	17:00	148	15.42	3.05 %	0	0.0000	0.0000	0	1 146	18 192	[+]
MIL	15.20 16.40	13.8800 16.9600	17:00 17:00 17:00 17:00	803 197 74 538	16,2100 16,2100 16,2100 16,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,2500	17:00	246	11.08	0.00 %	0	0.0000	0.0000	0	346	3 763	[+]
MRB	10.49 11.33	9.9750 12.1800	17:00 17:00 17:00 17:00	25 29 4 1	11,2500 11,2500 11,2500 11,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	339,0000	17:00	12	331.00	1.04 %	0	0.0000	0.0000	0	15	4 896	[+]
MBR	323.50 344.00	298.0000 364.0000	17:00 17:00 17:00 17:00	5 3 2 5	339,0000 339,0000 339,0000 339,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	703,0000	17:00	1	702.00	0.14 %	0	0.0000	0.0000	0	2	1 359	[+]
NEU	680.00 719.00	632.0000 772.0000	17:00 17:00 17:00 17:00	1 3 3 2	703,0000 703,0000 703,0000 703,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	109,6000	17:00	1	103.80	4.38 %	0	0.0000	0.0000	0	34	3 562	[+]
NWG	101.20 110.00	93.5000 114.0000	17:00 17:00 17:00 17:00	66 21 18 5	109,6000 109,6000 109,6000 109,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,8000	17:00	10	51.00	1.97 %	0	0.0000	0.0000	0	7	356	[+]
PEP	48.20 51.80	45.9000 56.0000	17:00 17:00 17:00 16:49	4 96 24 1	51,8000 51,8000 51,8000 51,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	133,2000	17:02	10	125.00	3.98 %	0	0.0000	0.0000	0	102	13 311	[+]
RBW	122.30 134.50	112.5000 137.5000	17:00 17:00 17:00 17:00	6 19 25 1	133,2000 133,2000 133,2000 133,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	271,2000	17:04	10	263.60	1.35 %	0	0.0000	0.0000	0	49	13 121	[+]
SNT	260.00 272.60	237.4000 289.8000	17:00 17:00 17:00 17:00	7 1 5 4	271,2000 271,2000 271,2000 271,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,9020	17:04	5020	8.80	-0.18 %	0	0.0000	0.0000	0	10 190	89 640	[+]
TPE	8.41 9.11	7.9200 9.6800	17:03 17:03 17:01 17:01	100 500 1000 29000	8,9020 8,9020 8,9020 8,9020	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	37,3400	17:00	32	36.50	2.25 %	0	0.0000	0.0000	0	102	3 731	[+]
TXT	35.86 37.42	32.8600 40.1400	17:00 17:00 17:00 17:00	10 12 27 18	37,3400 37,3400 37,3400 37,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	105,4000	17:00	70	102.60	2.93 %	0	0.0000	0.0000	0	29	2 976	[+]
TEN	99.80 105.60	92.4000 112.8000	17:00 17:00 17:00 17:00	54 31 30 25	105,4000 105,4000 105,4000 105,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	117,0000	17:00	29	114.00	-0.34 %	0	0.0000	0.0000	0	15	1 705	[+]
VRC	112.40 120.20	102.6000 125.4000	17:00 17:00 17:00 17:00	121 25 54 43	117,0000 117,0000 117,0000 117,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	113,2000	17:00	1186	114.40	-1.91 %	0	0.0000	0.0000	0	7	775	[+]
VOX	108.00 114.60	103.0000 125.8000	17:00 17:00 16:48 16:48	3 4 5 8	113,2000 113,2000 113,2000 113,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	51,3000	17:02	19	52.60	-2.29 %	0	0.0000	0.0000	0	81	4 203	[+]
WPL	50.70 52.80	47.3500 57.8000	17:02 17:00 17:00 17:00	7 14 100 100	51,3000 51,3000 51,3000 51,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	91,1600	17:04	15	91.40	-0.46 %	0	0.0000	0.0000	0	552	49 831	[+]
XTB	86.40 92.00	82.2600 100.5000	17:03 17:00 17:00 17:00	50 938 98 478	91,1600 91,1600 91,1600 91,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	119931.5	+0.53%	03-23
WIG20	3268.2	+0.62%	03-23
WIG20 Fut	3262.0	+0.80%	03-23
WIG20USD	888.2	+1.22%	03-23
mWIG40	8297.4	+0.61%	03-23
sWIG80	29248.2	-1.33%	03-23

Notowania Świat
Dow	46208.5	+1.38%	03-23
SP500 Fut	6600.0	-0.76%	3:27
Nikkei	51906.6	+0.76%	3:22
DAX	22653.9	+1.22%	03-23
Ropa WTI	91.3	+2.45%	3:37
Złoto	4365.8	-1.16%	3:37

Notowania Waluty
EUR/PLN	4.26401	+0.10%	3:37
CHF/PLN	4.66900	+0.10%	3:37
USD/PLN	3.67908	+0.31%	3:37
EUR/USD	1.15899	-0.21%	3:37
GBP/USD	1.34049	-0.21%	3:37
USD/JPY	158.584	+0.16%	3:37

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
MWTRADE	3.00	20.00%
AIGAMES	0.83	10.37%
OTMUCHOW	5.32	9.02%
EUROCASH	5.91	7.26%
MAXCOM	5.38	5.49%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.33	-11.35%
DBENERGY	9.00	-7.22%
JSW	31.73	-7.09%
SUNEX	2.98	-6.29%
Więcej ...
Rośnie:		120 Spółek
Bez zmian:		32 Spółek
Spada:		201 Spółek
Obrót:		3,278,711,629 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015