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	156,6000	17:03	5	156.10	0.38 %	80	155.8000	156.8000	1	12	1 923	[+]
11B	155.40 157.00	140.5000 171.7000	17:00 17:00 17:00 17:00	3 20 12 33	156,6000 156,6000 156,6000 156,6000	2 1 3 5	20 5 79 102	155.7000 155.6000 155.5000 155.4000	156.9000 157.0000 157.9000 158.0000	105 210 5 162	2 2 1 4
ABPL	95,4000	17:00	30	94.10	1.49 %	500	95.4000	95.7000	20	2	168	[+]
ABE	94.10 95.40	84.7000 103.4000	16:49 16:47 16:47 16:47	58 6 58 2	95,2000 95,2000 95,2000 95,4000	1 1 1 2	10 42 50 13	95.3000 95.2000 95.0000 94.8000	95.8000 95.9000 96.0000 96.7000	1 8 2 20	1 1 1 1
AMREST	13,9000	17:00	12	13.88	0.14 %	1027	13.7200	13.9000	892	102	1 405	[+]
EAT	13.70 13.90	12.5000 15.2600	17:00 17:00 17:00 17:00	596 43 88 317	13,9000 13,9000 13,9000 13,9000	1 2 1 1	250 101 2 180	13.7000 13.6800 13.6600 13.6400	13.9400 13.9600 13.9800 14.0000	101 315 1450 1482	2 3 3 6
ASBIS	29,7600	17:00	36	29.60	0.47 %	21	29.7600	29.8000	60	127	3 764	[+]
ASB	29.24 30.00	26.6400 32.5600	17:00 17:00 17:00 17:00	41 4 4 4	29,7600 29,7600 29,7600 29,7600	1 2 2 2	1 64 11 8	29.7400 29.7000 29.6800 29.6400	29.8200 29.8400 29.8800 29.9000	727 150 8 5	3 1 1 1
ASSECOPOL	190,6000	17:01	35	186.80	2.47 %	116	190.4000	190.6000	326	124	23 387	[+]
ACP	186.20 190.80	168.2000 205.4000	17:00 17:00 17:00 17:00	55 98 59 204	190,6000 190,6000 190,6000 190,6000	2 3 2 2	358 190 2 61	190.3000 190.2000 190.1000 189.9000	190.7000 190.9000 191.0000 191.2000	200 7 420 55	1 1 3 2
ASSECOSEE	66,9000	17:00	7	66.40	0.75 %	29	66.9000	67.3000	200	1	94	[+]
ASE	66.00 67.20	59.8000 73.0000	16:48 16:47 16:43 16:43	2 5 40 71	67,0000 67,2000 67,0000 67,0000	1 1 3 1	4 18 173 100	66.8000 66.7000 66.5000 66.4000	67.5000 67.8000 67.9000 68.0000	91 30 70 81	3 1 1 4
AUTOPARTN	16,4400	17:00	204	16.26	1.48 %	196	16.4400	16.5400	2362	335	5 447	[+]
APR	15.98 16.58	14.6400 17.8800	17:00 17:00 17:00 17:00	5 125 32 12	16,4400 16,4400 16,4400 16,4400	2 5 1 1	4946 1045 2290 75	16.4200 16.4000 16.3600 16.3400	16.5600 16.6000 16.6200 16.6600	333 973 100 5184	1 4 1 5
BENEFIT	3 470,0000	17:03	40	3,300.00	5.47 %	21	3470.0000	3475.0000	2	11	37 365	[+]
BFT	3,300.00 3,485.00	2970.0000 3630.0000	17:03 17:00 17:00 17:00	12 50 1 1	3 470,0000 3 470,0000 3 470,0000 3 470,0000	1 2 1 1	53 49 21 64	3455.0000 3450.0000 3445.0000 3440.0000	3480.0000 3485.0000 3490.0000 3495.0000	239 6 15 32	15 3 5 9
BNPPL	115,0000	17:03	12	115.00	0.44 %	282	115.0000	115.5000	65	1	168	[+]
BNP	114.50 115.00	103.5000 126.5000	17:00 17:00 17:00 17:00	28 95 378 25	115,0000 115,0000 115,0000 115,0000	2 1 1 1	80 100 95 400	113.5000 113.0000 112.5000 112.0000	116.0000 116.5000 117.0000 117.5000	1844 113 1811 18	13 2 5 1
CLNPHARMA	21,5500	17:00	489	20.80	4.11 %	455	21.5500	21.7000	652	24	518	[+]
CLN	20.40 21.70	18.7200 22.8500	17:00 17:00 16:34 16:34	1000 179 13 24	21,5500 21,5500 21,6500 21,6500	1 2 3 1	289 103 397 472	21.2500 21.0500 21.0000 20.8000	21.7500 21.8000 21.8500 21.9000	1332 1235 100 1000	6 3 1 1
CYBERFLKS	175,8000	17:00	5	177.00	-0.90 %	40	175.8000	176.2000	361	7	1 307	[+]
CBF	174.00 178.80	159.4000 194.6000	17:00 17:00 17:00 17:00	8 4 24 1	175,8000 175,8000 175,8000 175,8000	1 1 3 1	5 11 58 72	175.6000 174.8000 174.6000 174.4000	176.4000 176.6000 177.0000 177.2000	49 19 73 72	1 1 3 1
CYFRPLSAT	11,0800	17:04	411	11.55	-4.97 %	589	11.0800	11.0950	161	3 628	40 408	[+]
CPS	10.96 11.57	10.3950 12.7050	17:04 17:04 17:03 17:02	150 204 500 296	11,0800 11,0800 11,0800 11,0800	4 7 8 13	411 4687 3890 27464	11.0750 11.0700 11.0650 11.0600	11.1150 11.1200 11.1250 11.1300	244 278 118 246	3 4 4 4
DEVELIA	7,8200	17:00	277	7.81	1.16 %	339	7.8000	7.8200	551	192	1 503	[+]
DVL	7.74 7.94	7.0300 8.5900	17:00 17:00 17:00 17:00	423 406 171 49	7,8200 7,8200 7,8200 7,8200	1 5 4 6	69 3030 915 972	7.7900 7.7800 7.7700 7.7500	7.8400 7.8500 7.8700 7.8800	1068 860 500 780	4 3 1 1
DOMDEV	275,0000	17:00	8	277.00	-0.72 %	2	275.0000	277.0000	83	23	6 384	[+]
DOM	269.50 279.00	249.5000 304.5000	17:00 17:00 16:48 16:48	2 2 10 21	275,0000 275,0000 274,0000 274,0000	2 2 1 2	79 35 5 89	274.0000 273.5000 273.0000 272.5000	279.0000 279.5000 280.0000 281.0000	505 93 974 300	6 2 12 2
ENEA	19,9100	17:00	1000	20.58	-1.63 %	2354	19.9100	20.0400	26	408	8 177	[+]
ENA	19.90 20.58	18.5300 22.6200	17:00 17:00 17:00 17:00	3 27 33 270	19,9100 19,9100 19,9100 19,9100	10 2 1 1	2444 161 1837 50	19.9000 19.8700 19.8600 19.8500	20.0600 20.0800 20.1000 20.1200	1000 500 66 1899	1 1 1 3
EUROCASH	7,3300	17:03	333	7.29	1.10 %	2	7.3250	7.3300	11068	237	1 749	[+]
EUR	7.27 7.49	6.5650 8.0150	17:02 17:02 17:00 17:00	150 92 208 292	7,3300 7,3300 7,3300 7,3300	1 2 4 5	2 110 482 463	7.3200 7.3150 7.3100 7.3050	7.3350 7.3550 7.3600 7.3650	2000 100 3114 100	1 1 1 1
GPW	63,3500	17:04	75	62.40	2.01 %	10	63.3000	63.3500	330	49	3 065	[+]
GPW	62.10 63.40	56.2000 68.6000	17:00 17:00 17:00 17:00	192 139 34 51	63,3500 63,3500 63,3500 63,3500	2 2 3 2	214 48 535 42	63.2000 63.1500 63.0500 63.0000	63.4000 63.4500 63.5000 63.5500	100 295 493 417	1 3 7 2
GRUPAAZOTY	18,8200	17:00	506	18.82	0.86 %	18	18.8000	18.8200	506	100	1 890	[+]
ATT	18.66 19.00	16.9400 20.7000	17:00 17:00 17:00 17:00	100 9 9 5	18,8200 18,8200 18,8200 18,8200	1 2 1 1	4 18 60 2	18.7900 18.7800 18.7600 18.7500	18.8300 18.8400 18.8500 18.8700	300 2500 506 1595	1 1 1 1
HANDLOWY	102,2000	17:00	19	102.20	0.00 %	345	102.2000	102.8000	18	17	1 792	[+]
BHW	101.60 103.20	92.0000 112.4000	17:00 17:00 17:00 17:00	2 2 2 2	102,2000 102,2000 102,2000 102,2000	10 5 5 3	596 59 26 550	102.0000 101.8000 101.6000 101.4000	103.2000 103.4000 103.6000 103.8000	6867 102 20 145	5 3 1 3
HUUUGE	24,0000	17:00	312	22.10	3.45 %	1266	24.0000	24.3000	480	43	1 023	[+]
HUG	22.10 24.30	19.9000 24.3000	17:00 17:00 17:00 17:00	538 462 538 1	24,0000 24,0000 24,0000 24,0000	1 1 1 2	522 25 20 1350	23.8500 23.0500 23.0000 22.8500	24.3500 24.4000 24.4500 24.5000	200 160 2478 4025	1 1 3 10
INGBSK	350,0000	17:00	122	350.00	0.72 %	12	346.5000	350.0000	1187	4	1 365	[+]
ING	344.00 350.00	315.0000 385.0000	17:00 17:00 17:00 17:00	6 30 40 1	350,0000 350,0000 350,0000 350,0000	2 2 4 4	16 11 110 62	346.0000 345.5000 345.0000 344.0000	350.5000 351.0000 351.5000 352.0000	17 595 57 188	4 7 4 5
INTERCARS	557,0000	17:00	9	547.00	2.58 %	25	550.0000	557.0000	38	2	1 199	[+]
CAR	543.00 557.00	492.5000 601.0000	17:00 17:00 17:00 17:00	50 18 12 6	557,0000 557,0000 557,0000 557,0000	1 1 1 2	1 2 51 7	546.0000 543.0000 542.0000 539.0000	558.0000 559.0000 560.0000 562.0000	97 25 294 3	3 5 4 1
JSW	24,2000	17:03	21	24.80	1.68 %	184	24.1400	24.2000	75	312	7 597	[+]
JSW	23.91 24.99	22.3200 27.2800	17:02 17:02 17:02 17:00	100 19 81 78	24,2000 24,2000 24,2000 24,2000	3 2 2 1	542 2664 305 60	24.1000 24.0600 24.0500 24.0200	24.2100 24.2200 24.2500 24.2600	6 2 63 219	3 1 2 2
LUBAWA	9,2400	17:02	48	8.82	5.12 %	779	9.2150	9.2400	1332	640	5 834	[+]
LBW	8.82 9.30	7.9400 9.7000	17:02 17:02 17:02 17:02	47 150 200 5	9,2400 9,2400 9,2400 9,2400	1 1 1 5	150 12900 500 2432	9.2100 9.2000 9.1800 9.1500	9.2450 9.2500 9.2550 9.2650	29 4533 95 95	2 2 2 2
MILLENNIUM	16,0000	17:00	936	16.20	0.00 %	13575	15.9900	16.0000	97662	1 151	18 432	[+]
MIL	15.91 16.23	14.5800 17.8200	17:00 17:00 17:00 17:00	60 1028 614 408	16,0000 16,0000 16,0000 16,0000	2 2 2 4	949 1313 7637 3698	15.9800 15.9700 15.9600 15.9500	16.0700 16.0800 16.0900 16.1000	6699 190 26376 13204	1 1 5 3
MIRBUD	14,9600	17:00	6	14.88	0.54 %	1	14.9500	14.9600	285	94	1 406	[+]
MRB	14.79 15.00	13.4000 16.3600	17:00 17:00 17:00 17:00	4 1 156 75	14,9600 14,9600 14,9600 14,9600	1 1 1 1	3 1 3 280	14.9200 14.9100 14.8900 14.8800	14.9800 14.9900 15.0000 15.0100	169 1250 10024 7	2 4 27 1
MOBRUK	299,0000	17:00	1	295.50	0.00 %	2	297.0000	299.5000	10	3	843	[+]
MBR	295.00 300.00	266.0000 325.0000	17:00 17:00 17:00 17:00	5 1 7 5	299,0000 299,0000 299,0000 299,0000	6 6 4 1	123 64 22 5	296.0000 295.5000 295.0000 294.5000	300.0000 300.5000 301.0000 301.5000	255 105 275 68	12 5 16 5
NEUCA	819,0000	17:03	10	816.00	0.49 %	9	817.0000	820.0000	344	1	518	[+]
NEU	810.00 819.00	735.0000 897.0000	17:03 17:00 17:00 17:00	7 4 10 2	819,0000 819,0000 819,0000 819,0000	3 3 2 1	56 41 4 3	812.0000 811.0000 810.0000 809.0000	821.0000 822.0000 823.0000 824.0000	4 8 143 2	2 3 1 1
NEWAG	100,0000	17:00	18	100.60	-0.20 %	30	99.6000	100.0000	48	5	494	[+]
NWG	99.50 100.80	90.6000 110.6000	17:00 17:00 17:00 17:00	23 12 17 2	100,0000 100,0000 100,0000 100,0000	1 1 1 3	90 90 90 53	99.4000 99.3000 99.2000 99.1000	100.2000 100.4000 100.6000 100.8000	252 393 580 397	1 3 3 4
POLENERGIA	57,2000	17:00	75	56.60	1.78 %	231	57.0000	57.4000	24	7	372	[+]
PEP	55.80 57.80	51.0000 62.2000	17:00 16:39 16:34 16:34	25 23 30 69	57,2000 57,2000 57,2000 57,2000	1 1 2 1	240 1 405 200	56.8000 56.2000 56.0000 55.6000	57.6000 57.8000 58.0000 58.2000	537 282 426 49	2 3 2 4
RAINBOW	126,8000	17:00	66	127.50	-0.24 %	562	126.8000	127.6000	25	38	4 870	[+]
RBW	126.20 128.30	114.8000 140.2000	17:00 17:00 17:00 17:00	10 2 2 20	126,8000 126,8000 126,8000 126,8000	5 1 3 2	208 2 15 2	126.7000 126.6000 126.5000 126.4000	127.7000 127.8000 128.0000 128.2000	25 2 142 209	1 1 6 3
SYNEKTIK	279,6000	17:00	25	279.80	0.65 %	58	279.6000	280.2000	13	16	4 358	[+]
SNT	272.60 280.60	252.0000 307.6000	17:00 17:00 17:00 17:00	12 8 7 11	279,6000 279,6000 279,6000 279,6000	3 1 2 1	62 97 282 97	278.6000 278.2000 278.0000 277.8000	280.4000 280.8000 281.0000 281.6000	39 10 110 2	1 1 4 1
TAURONPE	9,1880	17:02	387	9.15	0.97 %	1683	9.1860	9.1880	2113	3 833	34 774	[+]
TPE	8.95 9.24	8.2400 10.0650	17:02 17:02 17:00 17:00	1000 1000 119 30	9,1880 9,1880 9,1880 9,1880	2 2 2 2	6231 638 7187 1484	9.1840 9.1800 9.1780 9.1760	9.1900 9.1940 9.1960 9.1980	730 192 680 155	3 1 2 3
TEXT	46,6000	17:00	33	46.80	-0.43 %	141	46.6000	46.8000	1	41	1 910	[+]
TXT	45.24 46.80	42.1200 51.4500	17:00 17:00 17:00 17:00	1 25 7 1	46,6000 46,6000 46,6000 46,6000	1 1 1 1	11 1 14 376	46.5800 46.4600 46.4000 46.2200	46.8200 46.8400 46.8600 46.9000	10 44 3 244	2 2 1 4
TSGAMES	90,6000	17:00	22	90.00	1.34 %	95	90.4000	90.6000	716	13	1 187	[+]
TEN	88.80 90.70	81.0000 99.0000	17:00 17:00 17:00 17:00	260 1 50 9	90,6000 90,6000 90,6000 90,6000	2 2 1 2	47 243 185 86	90.1000 89.6000 89.4000 89.2000	90.7000 90.8000 90.9000 91.0000	159 121 53 210	4 3 3 7
VERCOM	119,8000	17:00	42	118.80	1.18 %	6	119.0000	119.8000	80	1	169	[+]
VRC	118.00 120.00	107.0000 130.6000	17:00 17:00 17:00 16:48	63 45 39 3	119,8000 119,8000 119,8000 119,8000	3 2 2 5	52 19 16 145	118.6000 118.0000 117.4000 117.0000	120.0000 120.2000 120.8000 121.0000	140 84 15 15	2 1 1 2
VOXEL	141,0000	17:00	155	143.00	-1.40 %	8	140.4000	141.0000	27	4	512	[+]
VOX	140.20 143.00	128.8000 157.2000	17:00 17:00 17:00 17:00	6 2 4 1	141,0000 141,0000 141,0000 141,0000	4 1 1 1	63 5 1 22	140.0000 139.8000 139.6000 139.4000	141.6000 141.8000 142.0000 143.0000	5 5 119 48	1 1 1 1
WIRTUALNA	57,0000	17:00	19	57.50	-0.87 %	1033	56.8000	57.0000	349	11	652	[+]
WPL	56.60 57.50	51.8000 63.2000	17:00 17:00 17:00 17:00	10 100 1 14	57,0000 57,0000 57,0000 57,0000	3 6 2 2	183 694 280 253	56.6000 56.5000 56.4000 56.3000	57.4000 57.5000 57.6000 57.7000	100 1447 742 56	2 5 9 10
XTB	69,7800	17:00	596	69.44	0.78 %	1687	69.7800	69.8200	4	209	14 489	[+]
XTB	68.80 70.02	62.5000 76.3800	17:00 17:00 17:00 17:00	31 30 6 3	69,7800 69,7800 69,7800 69,7800	2 1 3 3	95 4 70 45	69.7600 69.7400 69.7200 69.7000	69.8800 69.9000 69.9200 69.9600	28 119 6 145	2 3 2 6

GPW	Świat	Waluty

Notowania GPW
WIG	111677.8	+1.14%	17:09
WIG20	3003.6	+1.24%	17:09
WIG20 Fut	3010.0	+1.21%	17:04
WIG20USD	823.0	+1.36%	17:15
mWIG40	7994.4	+0.94%	17:09
sWIG80	29131.5	+0.86%	17:09

Notowania Świat
S&P500	6822.3	+0.83%	21:50
Nasdaq	23236.7	+0.92%	21:50
Nikkei	49559.1	+1.85%	7:45
DAX	23695.2	+0.98%	17:31
Ropa WTI	58.6	+1.14%	21:49
Złoto	4165.1	+0.83%	21:50

Notowania Waluty
EUR/PLN	4.23212	+0.19%	21:50
CHF/PLN	4.53854	+0.40%	21:50
USD/PLN	3.64967	-0.03%	21:50
EUR/USD	1.15959	+0.22%	21:50
GBP/USD	1.32366	+0.52%	21:50
USD/JPY	156.415	+0.24%	21:50

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ASMGROUP	0.49	16.67%
CAPTORTX	60.40	11.85%
RYVU	28.15	10.18%
GAMEOPS	13.20	8.20%
XPLUS	2.40	7.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
FMG	80.00	-7.62%
CCC	128.00	-5.11%
CYFRPLSAT	11.08	-4.97%
ERG	40.00	-4.76%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		50 Spółek
Spada:		129 Spółek
Obrót:		1,847,900,867 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