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	139,0000	17:00	11	135.70	3.73 %	60	138.7000	139.0000	308	7	1 035	[+]
11B	135.70 139.70	122.2000 149.2000	17:00 17:00 17:00 17:00	21 39 44 41	139,0000 139,0000 139,0000 139,0000	1 6 1 1	11 636 4 20	138.1000 138.0000 137.8000 137.6000	139.3000 139.5000 139.6000 139.7000	19 21 19 14	1 1 1 1
ABPL	129,2000	17:01	20	127.60	1.57 %	20	127.4000	129.2000	675	5	598	[+]
ABE	125.60 129.20	115.0000 140.2000	17:00 17:00 17:00 17:00	278 129 64 73	129,2000 129,2000 129,2000 129,2000	1 3 1 1	30 19 10 50	127.2000 127.0000 126.8000 126.6000	129.4000 129.6000 129.8000 130.0000	458 20 116 171	3 1 5 6
AMREST	13,4200	17:00	25	13.56	0.15 %	1086	13.4200	13.5000	1125	116	1 565	[+]
EAT	13.42 13.80	12.2200 14.9000	17:00 17:00 17:00 17:00	2 200 973 5	13,4200 13,4200 13,4200 13,4200	4 2 3 1	1374 784 974 2	13.4000 13.3800 13.3600 13.3400	13.6000 13.6800 13.7000 13.7200	2 5 100 100	1 1 1 1
ASBIS	38,1600	17:01	1	37.40	2.31 %	25	38.0600	38.1600	352	91	3 456	[+]
ASB	37.40 38.34	33.6600 41.1400	17:00 17:00 17:00 17:00	18 35 31 1	38,1600 38,1600 38,1600 38,1600	2 1 1 1	94 500 96 712	38.0000 37.9800 37.9200 37.8800	38.1800 38.2000 38.2200 38.2600	26 968 100 210	1 7 1 1
ASSECOPOL	193,8000	17:01	1000	191.50	2.27 %	77	193.8000	193.9000	742	195	37 641	[+]
ACP	190.40 196.00	172.4000 210.6000	17:00 17:00 17:00 17:00	164 748 88 10	193,8000 193,8000 193,8000 193,8000	3 2 1 1	237 107 56 120	193.6000 193.5000 193.4000 193.3000	194.1000 194.2000 194.3000 194.4000	400 719 75 539	2 2 2 2
ASSECOSEE	66,9000	17:00	23	66.10	1.06 %	1096	66.6000	66.9000	196	3	205	[+]
ASE	66.10 67.50	59.5000 72.7000	16:48 16:48 16:47 16:45	19 5 5 11	66,2000 66,9000 66,9000 66,2000	1 7 1 1	170 163 5 30	66.2000 66.0000 65.8000 65.7000	67.0000 67.6000 68.0000 68.2000	38 186 102 45	1 1 2 1
AUTOPARTN	17,7200	17:00	202	17.52	1.26 %	66	17.7200	17.7400	348	82	1 457	[+]
APR	17.34 17.94	15.7800 19.2600	17:00 17:00 17:00 17:00	6 5 93 45	17,7200 17,7200 17,7200 17,7200	1 1 2 8	283 35 360 2857	17.6600 17.6400 17.6200 17.6000	17.7600 17.7800 17.8000 17.8200	230 183 11 169	2 2 2 2
BENEFIT	3 930,0000	17:00	2	3,845.00	3.42 %	5	3905.0000	3930.0000	4	5	17 746	[+]
BFT	3,805.00 3,930.00	3465.0000 4225.0000	17:00 17:00 17:00 17:00	1 5 1 5	3 930,0000 3 930,0000 3 930,0000 3 930,0000	1 3 2 2	2 50 17 38	3900.0000 3895.0000 3890.0000 3885.0000	3935.0000 3940.0000 3945.0000 3950.0000	8 256 52 44	4 8 4 7
BNPPL	150,5000	17:00	112	151.50	0.67 %	1000	150.0000	150.5000	2545	29	4 282	[+]
BNP	147.00 151.50	136.5000 166.5000	17:00 17:00 17:00 17:00	60 1 8 4	150,5000 150,5000 150,5000 150,5000	1 4 2 4	172 755 50 239	147.5000 147.0000 146.5000 146.0000	151.0000 151.5000 152.0000 152.5000	1139 445 217 50	3 1 5 1
CYBERFLKS	198,6000	17:00	18	198.00	1.64 %	2	198.6000	200.0000	260	18	3 584	[+]
CBF	197.00 205.00	178.2000 217.5000	17:00 17:00 17:00 17:00	5 3 40 9	198,6000 198,6000 198,6000 198,6000	1 4 13 1	1 53 256 1	198.4000 198.2000 198.0000 197.8000	200.5000 202.0000 202.5000 203.0000	141 15 105 15	1 2 2 1
CYFRPLSAT	13,2050	17:03	78	13.02	1.93 %	3397	13.1800	13.2050	1452	795	10 377	[+]
CPS	12.90 13.21	11.7200 14.3200	17:03 17:02 17:02 17:02	120 1100 299 701	13,2050 13,2050 13,2050 13,2050	1 3 1 1	31129 4798 8896 3817	13.1250 13.1000 13.0850 13.0700	13.2100 13.2150 13.2200 13.2300	1215 3849 14925 8992	5 3 3 2
DEVELIA	9,9000	17:03	98	9.77	1.33 %	102	9.9000	9.9100	10039	114	1 115	[+]
DVL	9.70 9.91	8.8000 10.7400	17:02 17:00 17:00 17:00	102 398 182 1634	9,9000 9,9000 9,9000 9,9000	1 1 3 1	30 660 2157 1171	9.8800 9.8400 9.8300 9.8200	9.9200 9.9300 9.9400 9.9500	1 51 51 6809	1 2 2 7
DIAG	181,6000	17:00	2	182.40	0.53 %	13	181.3500	181.7000	7	22	4 014	[+]
DIA	180.70 184.00	164.2000 200.6000	17:00 17:00 17:00 17:00	1 109 12 16	181,6000 181,6000 181,6000 181,6000	1 1 4 1	20 20 125 20	181.2000 181.1000 181.0000 180.9500	181.7500 181.9500 182.0000 182.2000	62 171 7 108	2 4 2 3
DOMDEV	271,0000	17:00	20	270.00	0.37 %	187	270.0000	272.0000	14	8	2 199	[+]
DOM	268.00 271.00	243.0000 297.0000	17:00 17:00 17:00 17:00	112 100 3 138	271,0000 271,0000 271,0000 271,0000	1 1 1 4	100 53 57 70	269.5000 269.0000 268.5000 268.0000	273.0000 275.0000 276.0000 276.5000	12 264 13 6	2 9 2 1
ENEA	22,2400	17:00	20	22.26	0.82 %	61	22.2200	22.2600	1130	190	4 216	[+]
ENA	21.98 22.40	20.0400 24.4800	17:00 17:00 17:00 17:00	12 448 505 48	22,2400 22,2400 22,2400 22,2400	1 1 1 1	53 575 1687 576	22.2000 22.1800 22.1600 22.1400	22.3000 22.3200 22.3400 22.3800	2978 1779 1779 1779	4 1 1 1
EUROCASH	6,4300	17:04	500	6.43	1.02 %	1976	6.4300	6.4750	2	80	513	[+]
EUR	6.37 6.50	5.7850 7.0650	17:00 17:00 17:00 17:00	258 154 5 30	6,4300 6,4300 6,4300 6,4300	2 3 1 1	19 6960 770 770	6.4250 6.4200 6.4150 6.4050	6.4800 6.4900 6.4950 6.5000	510 343 980 1591	2 2 3 6
GPW	73,1500	17:01	100	71.65	2.31 %	790	73.1500	73.7500	156	41	2 972	[+]
GPW	71.65 73.80	64.5000 78.8000	17:00 17:00 17:00 17:00	100 9 57 1	73,1500 73,1500 73,1500 73,1500	3 2 3 1	207 8 5008 250	73.1000 73.0000 72.9000 72.8500	73.8000 73.8500 73.9500 74.0000	310 33 58 465	2 3 3 7
GRUPAAZOTY	17,2000	17:01	411	17.33	-0.69 %	52	17.2000	17.2800	1158	124	2 135	[+]
ATT	17.13 17.40	15.6000 19.0600	17:01 17:00 17:00 17:00	2131 121 173 7	17,2000 17,2000 17,2000 17,2000	2 1 3 6	14 3 514 395	17.1800 17.1700 17.1600 17.1500	17.3000 17.3200 17.3300 17.3400	450 525 101 100	2 2 2 1
HANDLOWY	118,6000	17:00	99	118.00	0.85 %	53	118.0000	118.6000	1068	20	2 393	[+]
BHW	117.40 118.80	106.2000 129.8000	17:00 17:00 17:00 17:00	176 42 610 159	118,6000 118,6000 118,6000 118,6000	2 3 1 4	355 221 15 166	117.8000 117.6000 117.4000 117.2000	118.8000 119.0000 119.2000 119.4000	1024 4358 622 706	4 19 7 8
HUUUGE	24,4000	16:49	24	24.25	0.62 %	10	24.4000	24.4500	544	10	236	[+]
HUG	23.90 24.45	21.8500 26.6500	16:45 16:45 16:43 16:43	64 187 44 65	24,4000 24,4000 24,4000 24,3500	1 1 1 2	2998 59 1 225	24.3000 24.0000 23.9500 23.9000	24.8000 24.8500 24.9000 25.0000	360 98 9 4031	3 2 1 7
INGBSK	417,0000	17:00	1	415.00	0.97 %	750	416.0000	417.0000	2	5	2 076	[+]
ING	408.50 419.00	373.5000 456.5000	17:00 17:00 17:00 17:00	3 4 1 1	417,0000 417,0000 417,0000 417,0000	1 2 1 1	500 115 130 1	415.5000 414.0000 413.0000 412.0000	417.5000 418.0000 419.0000 419.5000	1 3 20 5	1 2 3 1
INTERCARS	618,0000	17:00	5	604.00	2.49 %	50	612.0000	619.0000	316	2	1 284	[+]
CAR	594.00 620.00	544.0000 664.0000	17:00 17:00 17:00 17:00	6 5 3 5	618,0000 618,0000 618,0000 618,0000	3 1 1 1	81 3 48 10	610.0000 602.0000 600.0000 598.0000	620.0000 621.0000 622.0000 623.0000	43 5 13 9	5 2 2 2
JSW	24,9200	17:03	62	25.80	-2.73 %	289	24.9200	24.9300	53	624	15 750	[+]
JSW	24.80 26.34	23.2200 28.3800	17:03 17:03 17:02 17:00	66 631 201 200	24,9200 24,9200 24,9200 24,9200	8 1 5 1	1976 1 11771 10	24.9000 24.8900 24.8800 24.8700	24.9400 24.9500 24.9600 24.9700	526 1026 869 966	2 2 2 2
LUBAWA	8,8500	17:03	400	8.55	4.12 %	2150	8.8450	8.8500	2639	377	3 277	[+]
LBW	8.36 8.86	7.6950 9.4050	17:02 17:01 17:01 17:01	450 200 100 160	8,8500 8,8500 8,8500 8,8500	1 1 1 4	1000 150 300 2413	8.8400 8.8350 8.8300 8.8250	8.8550 8.8600 8.8650 8.8700	257 140 8 1905	2 1 2 4
MILLENNIUM	17,6800	17:01	14000	18.18	-0.56 %	440	17.6800	17.7000	18943	961	17 055	[+]
MIL	17.51 18.34	16.3700 19.9900	17:01 17:00 17:00 17:00	300 2677 576 188	17,6800 17,6800 17,6800 17,6800	2 2 2 3	364 3566 364 21795	17.6700 17.6600 17.6400 17.6300	17.7100 17.7300 17.7400 17.7600	363 363 7 362	2 2 1 2
MIRBUD	13,3000	17:02	165	13.15	2.23 %	1419	13.3000	13.3400	415	142	1 874	[+]
MRB	12.97 13.40	11.8400 14.4600	17:00 17:00 17:00 17:00	530 21 142 37	13,3000 13,3000 13,3000 13,3000	2 1 1 1	279 200 112 168	13.2900 13.2700 13.2600 13.2400	13.3800 13.3900 13.4000 13.4100	100 200 2445 90	1 2 5 1
MOBRUK	365,0000	17:00	3	363.00	0.83 %	6	364.5000	365.0000	49	2	735	[+]
MBR	359.00 366.00	327.0000 399.0000	17:00 17:00 17:00 17:00	5 15 44 15	365,0000 365,0000 365,0000 365,0000	1 1 1 2	2 5 1 31	362.5000 362.0000 361.5000 361.0000	366.0000 366.5000 367.0000 367.5000	190 26 25 26	3 2 1 2
NEUCA	776,0000	17:00	8	785.00	0.26 %	27	776.0000	779.0000	42	1	667	[+]
NEU	773.00 787.00	707.0000 863.0000	17:00 17:00 17:00 17:00	10 2 2 2	776,0000 776,0000 776,0000 776,0000	2 1 1 2	85 1 1 6	775.0000 774.0000 773.0000 771.0000	780.0000 781.0000 782.0000 783.0000	35 1 20 20	1 1 1 3
NEWAG	124,8000	17:00	44	123.40	1.46 %	94	124.6000	124.8000	250	18	2 217	[+]
NWG	122.20 126.60	111.2000 135.6000	17:00 17:00 17:00 17:00	16 80 113 732	124,8000 124,8000 124,8000 124,8000	1 4 1 1	18 1072 107 107	124.2000 124.0000 123.8000 123.6000	126.0000 126.4000 126.6000 126.8000	236 277 1092 228	4 4 7 4
POLENERGIA	52,4000	17:00	217	54.00	-1.13 %	133	52.4000	53.0000	562	3	164	[+]
PEP	52.40 54.00	48.6000 59.4000	17:00 17:00 17:00 16:34	50 27 30 53	52,4000 52,4000 52,4000 52,8000	5 6 4 1	159 159 705 30	52.2000 52.0000 51.8000 51.6000	53.6000 54.0000 54.4000 54.6000	48 797 35 42	1 3 1 1
RAINBOW	162,0000	17:04	8	158.00	2.86 %	8	161.9000	162.0000	587	53	8 541	[+]
RBW	156.90 162.80	142.2000 173.8000	17:01 17:00 17:00 17:00	50 30 1 8	162,0000 162,0000 162,0000 162,0000	1 1 1 2	8 9 219 118	161.4000 161.3000 161.2000 161.1000	162.3000 162.4000 162.7000 162.8000	1389 7 250 8	1 1 1 2
SYNEKTIK	297,6000	17:00	29	301.40	-0.47 %	27	297.6000	300.0000	133	9	2 638	[+]
SNT	297.40 301.80	271.4000 331.4000	17:00 17:00 17:00 17:00	30 48 8 2	297,6000 297,6000 297,6000 297,6000	4 7 7 2	26 258 176 140	297.4000 297.2000 297.0000 296.8000	300.2000 300.4000 300.6000 300.8000	31 13 13 986	3 1 2 5
TAURONPE	11,1050	17:02	648	11.21	-1.64 %	34914	11.1050	11.1200	400	2 464	27 301	[+]
TPE	10.93 11.31	10.0900 12.3300	17:00 17:00 17:00 17:00	500 1897 8496 4834	11,1050 11,1050 11,1050 11,1050	2 2 2 2	11876 4567 26033 34451	11.1000 11.0950 11.0850 11.0800	11.1400 11.1500 11.1550 11.1600	6865 178299 40504 15146	1 8 1 3
TEXT	39,6000	17:00	2	39.40	1.12 %	368	39.6000	39.8600	9	27	1 072	[+]
TXT	39.16 40.08	35.4600 43.3400	17:00 17:00 17:00 17:00	2 6 35 309	39,6000 39,6000 39,6000 39,6000	1 1 1 6	3 7 4 457	39.5600 39.4800 39.4200 39.4000	39.8800 39.9000 39.9200 39.9400	100 77 1 160	1 2 1 1
TSGAMES	108,6000	17:02	77	105.60	2.84 %	106	108.6000	108.8000	12	15	1 574	[+]
TEN	105.40 108.60	95.1000 116.0000	17:00 17:00 17:00 17:00	8 15 16 92	108,6000 108,6000 108,6000 108,6000	1 1 5 6	26 3 347 594	108.0000 107.8000 107.2000 107.0000	109.0000 109.2000 109.4000 109.6000	678 190 84 10	6 2 2 1
VERCOM	136,2000	17:00	9	136.20	0.89 %	19	136.2000	137.0000	44	7	944	[+]
VRC	135.00 140.00	122.6000 149.8000	17:00 17:00 17:00 17:00	4 1 3 17	136,2000 136,2000 136,2000 136,2000	11 2 1 6	206 101 16 411	136.0000 135.6000 135.2000 135.0000	137.6000 138.0000 138.2000 138.4000	50 15 2 37	1 1 1 1
VOXEL	137,0000	17:00	10	137.80	-0.15 %	34	137.0000	138.0000	168	3	443	[+]
VOX	137.00 138.80	124.2000 151.4000	17:00 17:00 17:00 17:00	6 5 4 50	137,0000 137,0000 137,0000 137,0000	1 2 1 2	23 50 5 55	136.8000 136.6000 136.4000 136.2000	138.2000 138.8000 139.0000 139.2000	2469 5 15 35	2 1 3 3
WIRTUALNA	59,2000	17:02	16	58.80	1.20 %	2244	58.8000	59.2000	304	30	1 812	[+]
WPL	58.10 60.50	53.0000 64.6000	17:02 17:00 17:00 17:00	9 14 2 20	59,2000 59,2000 59,2000 59,2000	4 2 3 4	849 21 236 141	58.7000 58.6000 58.5000 58.4000	59.7000 59.8000 59.9000 60.2000	30 210 76 2120	1 2 1 3
XTB	90,4800	17:03	50	86.88	4.89 %	52	90.4600	90.4800	218	904	81 868	[+]
XTB	86.50 91.72	78.2000 95.5600	17:02 17:00 17:00 17:00	36 60 1198 20	90,4800 90,4800 90,4800 90,4800	1 2 1 3	89 198 89 913	90.4400 90.3800 90.3200 90.3000	90.5400 90.5800 90.6200 90.6600	805 191 29 240	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	126794.4	+1.18%	17:09
WIG20	3432.2	+1.17%	17:09
WIG20 Fut	3446.0	+1.26%	17:04
WIG20USD	971.5	+2.21%	17:15
mWIG40	9010.1	+1.17%	17:09
sWIG80	31357.3	+1.38%	17:09

Notowania Świat
S&P500	6978.1	+0.66%	20:26
Nasdaq	23288.6	+1.12%	20:26
Nikkei	56363.9	+3.89%	7:45
DAX	25004.7	+1.15%	17:31
Ropa WTI	64.4	+1.31%	20:27
Złoto	5072.4	+2.41%	20:27

Notowania Waluty
EUR/PLN	4.20799	-0.24%	20:27
CHF/PLN	4.60674	+0.11%	20:27
USD/PLN	3.53135	-1.03%	20:27
EUR/USD	1.19161	+0.79%	20:27
GBP/USD	1.36912	+0.53%	20:27
USD/JPY	155.875	-0.78%	20:27

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
BUMECH	22.50	18.42%
APSENERGY	2.69	17.47%
RAEN	0.75	13.64%
TALEX	19.10	9.77%
CASPAR	4.96	8.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	2.90	-5.84%
MBWS	11.25	-4.66%
POLICE	7.54	-4.31%
KOMPAP	23.00	-4.17%
Więcej ...
Rośnie:		207 Spółek
Bez zmian:		43 Spółek
Spada:		103 Spółek
Obrót:		1,945,993,596 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