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	148,0000	17:00	22	145.00	2.14 %	88	147.1000	148.0000	400	7	1 012	[+]
11B	144.00 148.20	130.5000 159.5000	17:00 17:00 17:00 17:00	3 1 2 1	148,0000 148,0000 148,0000 148,0000	3 1 1 3	235 13 7 77	147.0000 146.8000 146.5000 146.4000	148.5000 148.6000 148.8000 148.9000	10 32 13 1	1 3 1 1
ABPL	118,0000	17:03	50	117.20	0.34 %	197	118.0000	118.2000	320	5	619	[+]
ABE	114.20 118.00	105.6000 128.8000	17:03 17:01 17:00 17:00	23 1 15 10	118,0000 118,0000 118,0000 118,0000	1 1 4 1	51 5 108 46	116.6000 116.2000 115.8000 115.6000	118.4000 118.6000 118.8000 119.0000	10 10 4 170	1 1 1 2
AMREST	13,3600	17:04	226	13.40	-0.15 %	2	13.3400	13.3600	274	99	1 320	[+]
EAT	13.26 13.50	12.0600 14.7400	17:04 17:04 17:02 17:01	500 280 220 1242	13,3600 13,3600 13,3600 13,3600	2 3 3 1	440 370 752 100	13.3200 13.3000 13.2600 13.2400	13.5000 13.5800 13.6000 13.6400	505 140 200 50	2 1 1 1
ASBIS	38,0000	17:02	79	37.30	2.10 %	20	37.8600	38.0000	11519	154	5 817	[+]
ASB	37.14 38.00	33.5800 41.0200	17:00 17:00 17:00 17:00	10 37 100 40	38,0000 38,0000 38,0000 38,0000	1 2 1 1	75 2090 100 480	37.8200 37.8000 37.7000 37.6800	38.0200 38.0400 38.0600 38.0800	3241 1 2500 78	3 1 1 2
ASSECOPOL	217,6000	17:00	39	218.80	-0.55 %	4286	216.4000	217.6000	992	161	34 837	[+]
ACP	213.40 219.80	197.0000 240.6000	17:00 17:00 17:00 17:00	2 4 1 155	217,6000 217,6000 217,6000 217,6000	2 3 3 3	2702 2269 2969 455	216.2000 216.0000 215.8000 215.6000	217.8000 218.0000 218.2000 218.4000	9274 2511 1033 760	7 2 1 2
ASSECOSEE	75,8000	17:00	40	73.00	4.99 %	143	74.3000	75.8000	218	6	413	[+]
ASE	70.80 75.80	65.7000 80.3000	17:00 17:00 17:00 17:00	121 100 100 23	75,8000 75,8000 75,8000 75,8000	2 1 1 1	240 1944 2 166	74.0000 72.7000 72.3000 72.0000	76.0000 76.1000 76.7000 76.9000	320 20 3 130	8 1 2 2
AUTOPARTN	18,6800	17:00	245	18.66	0.11 %	331	18.5400	18.7000	1000	201	3 725	[+]
APR	18.22 18.76	16.8000 20.5000	17:00 17:00 17:00 17:00	110 185 33 3	18,6800 18,6800 18,6800 18,6800	2 4 2 4	600 550 12987 2982	18.5200 18.5000 18.4200 18.4000	18.7400 18.7600 18.7800 18.8000	1049 4152 2907 2016	3 3 6 13
BENEFIT	3 850,0000	17:00	3	3,890.00	0.52 %	345	3850.0000	3855.0000	11	4	15 330	[+]
BFT	3,795.00 3,890.00	3505.0000 4275.0000	17:00 17:00 17:00 17:00	3 3 3 3	3 850,0000 3 850,0000 3 850,0000 3 850,0000	1 1 3 2	48 18 64 46	3815.0000 3810.0000 3805.0000 3800.0000	3860.0000 3865.0000 3870.0000 3875.0000	14 60 76 60	2 3 5 2
BNPPL	147,0000	17:01	366	149.00	-1.34 %	25	146.5000	147.0000	1541	33	4 827	[+]
BNP	145.50 152.00	134.5000 163.5000	17:01 17:01 17:01 17:00	6 2 112 1	147,0000 147,0000 147,0000 147,0000	1 3 3 1	1 525 159 60	146.0000 145.5000 145.0000 144.5000	147.5000 148.0000 149.0000 150.0000	3213 5225 73 20	1 3 2 1
CYBERFLKS	212,0000	17:00	24	211.00	0.47 %	150	211.5000	212.0000	194	6	1 277	[+]
CBF	208.00 212.50	190.0000 232.0000	17:00 17:00 17:00 17:00	15 5 5 17	212,0000 212,0000 212,0000 212,0000	3 1 1 2	782 8 25 41	211.0000 210.5000 210.0000 209.5000	212.5000 213.0000 213.5000 214.0000	80 92 75 229	4 4 3 5
CYFRPLSAT	13,3000	17:02	169	12.85	3.10 %	450	13.2800	13.3000	965	664	8 712	[+]
CPS	12.85 13.35	11.5650 14.1350	17:00 17:00 17:00 17:00	1352 221 229 250	13,3000 13,3000 13,3000 13,3000	1 1 4 2	3000 997 3242 22631	13.2700 13.2600 13.2500 13.2200	13.3100 13.3150 13.3200 13.3250	968 308 3600 700	4 2 2 1
DEVELIA	9,5800	17:00	1032	9.53	0.84 %	33	9.4300	9.5800	9908	260	2 470	[+]
DVL	9.33 9.63	8.5800 10.4800	17:00 17:00 17:00 17:00	18 86 779 217	9,5800 9,5800 9,5800 9,5800	1 2 4 1	22 7908 7973 2708	9.4000 9.3900 9.3800 9.3700	9.5900 9.6000 9.6400 9.6500	30 3369 3013 510	1 2 3 2
DIAG	191,7000	17:00	16	193.60	-0.98 %	20	191.2500	191.7000	209	82	15 639	[+]
DIA	184.20 195.80	174.2500 212.9000	17:00 17:00 17:00 17:00	6 16 6 6	191,7000 191,7000 191,7000 191,7000	1 1 1 2	4 33 107 104	191.1000 191.0000 190.9000 190.8000	191.8000 191.9500 192.0000 192.7500	16 307 340 10	1 1 5 1
DOMDEV	269,0000	17:00	38	271.50	-0.37 %	15	267.0000	269.0000	212	9	2 516	[+]
DOM	266.50 273.00	244.5000 298.5000	17:00 17:00 17:00 17:00	29 19 34 20	269,0000 269,0000 269,0000 269,0000	2 7 1 12	101 142 82 288	266.5000 266.0000 265.5000 265.0000	269.5000 270.0000 271.0000 271.5000	1 234 83 82	1 1 2 1
ENEA	20,9000	17:02	1000	21.60	-1.60 %	690	20.8800	20.9000	2729	363	7 629	[+]
ENA	20.88 21.62	19.4400 23.7600	17:02 17:00 17:00 17:00	200 1000 602 676	20,9000 20,9000 20,9000 20,9000	2 4 4 12	51 811 681 6442	20.8600 20.8400 20.8200 20.8000	21.0000 21.0400 21.0800 21.1000	153 108 26 2552	2 1 1 2
EUROCASH	6,9600	17:00	466	6.95	1.38 %	801	6.9500	6.9600	94	141	978	[+]
EUR	6.88 7.00	6.2550 7.6450	17:00 17:00 17:00 17:00	100 1189 245 8	6,9600 6,9600 6,9600 6,9600	1 2 1 3	600 502 500 269	6.9450 6.9400 6.9300 6.9250	6.9650 6.9800 6.9850 6.9900	2 2 160 2534	1 1 2 3
GPW	70,0500	17:00	7	70.65	-0.28 %	2	70.0500	70.6000	560	35	2 487	[+]
GPW	69.80 70.75	63.6000 77.7000	17:00 17:00 17:00 17:00	2 64 85 121	70,0500 70,0500 70,0500 70,0500	3 3 1 2	330 356 305 21	70.0000 69.9500 69.9000 69.8000	70.7000 70.7500 70.8000 70.8500	100 86 229 100	2 1 7 1
GRUPAAZOTY	17,7100	17:00	100	17.58	0.62 %	1291	17.7100	17.7900	10	102	1 813	[+]
ATT	17.58 17.90	15.8300 19.3300	17:00 17:00 17:00 17:00	144 500 340 924	17,7100 17,7100 17,7100 17,7100	9 3 7 2	4249 351 1857 2	17.7000 17.6900 17.6800 17.6700	17.8200 17.8800 17.8900 17.9000	31 360 201 1066	2 2 2 5
HANDLOWY	114,4000	17:00	9	113.60	0.88 %	1003	114.2000	114.4000	2733	27	3 031	[+]
BHW	113.00 114.60	102.4000 124.8000	17:00 17:00 17:00 17:00	80 62 1 1	114,4000 114,4000 114,4000 114,4000	1 3 1 5	932 297 42 679	113.6000 113.4000 113.2000 113.0000	114.6000 114.8000 115.0000 115.2000	2625 940 4900 294	12 8 23 4
HUUUGE	24,2500	17:00	18	23.80	0.83 %	3758	24.1000	24.2500	428	14	331	[+]
HUG	23.70 24.25	21.4500 26.1500	17:00 17:00 17:00 17:00	9 1 32 51	24,2500 24,2500 24,2500 24,2500	1 1 3 7	152 700 2000 1543	23.9500 23.7000 23.6500 23.5000	24.3000 24.3500 24.4000 24.4500	1992 185 130 1806	4 2 2 1
INGBSK	386,5000	17:00	17	384.00	0.52 %	134	382.0000	386.5000	126	9	3 479	[+]
ING	381.50 388.00	346.0000 422.0000	17:00 17:00 17:00 17:00	2 3 19 47	386,5000 386,5000 386,5000 386,5000	3 1 1 3	186 62 62 31	380.0000 379.5000 379.0000 378.0000	387.0000 388.0000 389.0000 390.0000	87 105 15 14	3 2 1 2
INTERCARS	630,0000	17:00	7	614.00	1.78 %	23	629.0000	632.0000	40	6	3 599	[+]
CAR	604.00 631.00	553.0000 675.0000	17:00 17:00 17:00 17:00	11 2 2 2	630,0000 630,0000 630,0000 630,0000	1 1 4 1	4 20 575 15	627.0000 624.0000 623.0000 620.0000	633.0000 634.0000 635.0000 636.0000	48 1 107 6	2 1 7 2
JSW	27,4000	17:00	43	25.90	1.52 %	4826	27.2000	27.4000	6708	934	24 657	[+]
JSW	25.40 27.66	23.3100 28.4900	17:00 17:00 17:00 17:00	99 9 8 80	27,4000 27,4000 27,4000 27,4000	3 1 2 1	1145 8 321 8868	27.1200 27.1000 27.0600 27.0300	27.4100 27.4300 27.4500 27.4600	27 16 172 9098	2 2 2 2
LUBAWA	8,7600	17:02	250	8.98	-0.74 %	250	8.7600	8.7700	656	889	7 901	[+]
LBW	8.61 9.15	8.0850 9.8750	17:01 17:00 17:00 17:00	311 9 10 510	8,7600 8,7600 8,7600 8,7600	1 1 1 3	9710 1000 58 3342	8.7550 8.7500 8.7300 8.7000	8.7800 8.7850 8.7950 8.8000	236 150 150 15537	2 1 1 2
MILLENNIUM	17,7000	17:00	45563	17.69	0.06 %	2396	17.6100	17.7000	7852	1 181	20 865	[+]
MIL	17.48 17.82	15.9300 19.4500	17:00 17:00 17:00 17:00	35 31270 8 2214	17,7000 17,7000 17,7000 17,7000	1 2 2 2	1000 15085 8635 2303	17.6000 17.5300 17.5100 17.5000	17.7100 17.7200 17.7300 17.7400	3371 385 4438 996	2 3 2 3
MIRBUD	13,5300	17:00	268	13.53	0.22 %	10	13.5200	13.5300	2746	77	1 042	[+]
MRB	13.41 13.59	12.1800 14.8800	17:00 17:00 17:00 17:00	407 265 60 168	13,5300 13,5300 13,5300 13,5300	3 5 1 2	7308 4508 100 198	13.5100 13.5000 13.4900 13.4700	13.5500 13.5600 13.5700 13.6000	400 499 500 1746	1 1 1 4
MOBRUK	367,0000	17:00	2	366.50	0.00 %	6	364.0000	367.0000	18	5	1 669	[+]
MBR	363.00 374.00	330.0000 403.0000	17:00 17:00 17:00 17:00	18 9 15 13	367,0000 367,0000 367,0000 367,0000	1 3 2 7	4 28 7 189	362.5000 362.0000 361.5000 361.0000	367.5000 368.0000 368.5000 369.0000	50 43 44 47	1 1 1 2
NEUCA	783,0000	17:00	1	794.00	-1.51 %	4	781.0000	783.0000	20	1	991	[+]
NEU	780.00 794.00	715.0000 873.0000	17:00 17:00 16:48 16:48	5 3 1 2	783,0000 783,0000 781,0000 783,0000	2 6 1 2	3 45 1 13	780.0000 779.0000 778.0000 777.0000	784.0000 785.0000 786.0000 787.0000	57 84 44 24	1 1 2 2
NEWAG	126,0000	17:00	127	128.00	-1.25 %	16	125.0000	126.0000	829	29	3 694	[+]
NWG	124.20 129.00	115.2000 140.8000	17:00 17:00 17:00 17:00	179 65 20 500	126,0000 126,0000 126,0000 126,0000	1 1 1 3	36 5 12 213	124.8000 124.6000 124.4000 124.2000	126.6000 126.8000 127.0000 127.2000	321 169 194 169	3 1 3 1
POLENERGIA	55,0000	17:00	40	54.20	0.36 %	30	54.2000	55.2000	150	7	385	[+]
PEP	53.80 55.60	48.8000 59.6000	17:00 17:00 17:00 16:46	33 27 50 24	55,0000 55,0000 55,0000 54,6000	5 1 8 4	1049 100 307 136	54.0000 53.8000 53.6000 53.4000	55.4000 55.8000 56.0000 56.4000	175 50 533 60	2 2 3 1
RAINBOW	152,8000	17:00	5	153.90	-0.26 %	7	152.5000	152.8000	405	15	2 311	[+]
RBW	151.70 153.90	138.6000 169.2000	17:00 17:00 17:00 17:00	25 1 1 9	152,8000 152,8000 152,8000 152,8000	1 2 1 1	605 22 10 1	152.4000 152.3000 152.2000 152.1000	152.9000 153.0000 153.1000 153.3000	111 374 102 49	3 6 3 3
SYNEKTIK	297,8000	17:00	10	298.80	1.85 %	240	297.6000	297.8000	92	34	10 029	[+]
SNT	294.40 301.80	269.0000 328.6000	17:00 17:00 17:00 17:00	69 1 1 6	297,8000 297,8000 297,8000 297,8000	1 1 6 7	1 1 145 257	297.2000 297.0000 296.6000 296.0000	298.0000 298.4000 298.6000 298.8000	120 10 591 71	4 3 2 2
TAURONPE	10,4650	17:00	20163	10.45	0.58 %	2059	10.4600	10.4650	600	2 332	24 232	[+]
TPE	10.30 10.54	9.4060 11.4950	17:00 17:00 17:00 17:00	1000 789 1737 1860	10,4650 10,4650 10,4650 10,4650	2 2 2 2	2339 12051 3311 908	10.4550 10.4450 10.4400 10.4350	10.4700 10.4750 10.4800 10.4850	12134 32486 17500 6690	3 1 3 1
TEXT	44,3400	17:01	126	43.58	1.00 %	166	44.2400	44.3400	300	46	2 027	[+]
TXT	43.58 44.34	39.2400 47.9200	17:00 17:00 17:00 17:00	14 66 13 16	44,3400 44,3400 44,3400 44,3400	1 1 1 1	360 36 100 200	44.2000 44.1800 44.1600 44.1400	44.3600 44.3800 44.4000 44.4200	44 328 72 50	2 4 5 1
TSGAMES	111,2000	17:00	5	111.60	0.00 %	30	111.0000	111.2000	97	24	2 661	[+]
TEN	108.80 112.00	100.6000 122.6000	17:00 17:00 17:00 17:00	15 19 20 29	111,2000 111,2000 111,2000 111,2000	1 1 3 3	80 12 220 335	110.6000 110.2000 110.0000 109.8000	111.4000 111.8000 112.0000 112.2000	935 63 406 457	2 2 11 8
VERCOM	137,0000	17:00	5	136.80	0.44 %	27	136.2000	137.0000	2119	3	410	[+]
VRC	135.00 137.00	123.2000 150.4000	17:00 17:00 17:00 17:00	100 16 149 35	137,0000 137,0000 137,0000 137,0000	1 4 14 2	41 43 420 24	135.6000 135.2000 135.0000 134.8000	137.4000 137.6000 137.8000 138.0000	20 15 40 115	1 1 1 1
VOXEL	136,6000	17:00	15	137.20	-1.16 %	516	136.6000	137.0000	23143	3	404	[+]
VOX	135.40 138.20	123.6000 150.8000	17:00 17:00 17:00 17:00	40 8 5 11	136,6000 136,6000 136,6000 136,6000	1 8 2 7	100 229 115 156	135.8000 135.6000 135.4000 135.2000	137.2000 137.4000 137.6000 138.0000	13 20 57 257	1 1 4 6
WIRTUALNA	62,2000	17:01	48	62.20	0.00 %	16	61.6000	62.2000	35	17	1 037	[+]
WPL	61.50 62.80	56.0000 68.4000	17:00 17:00 17:00 17:00	5 1 10 1	62,2000 62,2000 62,2000 62,2000	2 7 5 4	23 496 357 135	61.5000 61.4000 61.3000 61.2000	62.4000 62.5000 62.6000 62.7000	283 835 740 2	1 3 1 2
XTB	76,0000	17:04	3	76.92	-0.31 %	34	75.7600	76.0000	413	324	24 403	[+]
XTB	74.80 76.92	69.2400 84.6000	17:04 17:02 17:02 17:00	84 55 200 180	76,0000 76,0000 76,0000 76,0000	2 1 5 3	502 10 379 49	75.7400 75.7200 75.6600 75.6400	76.0200 76.0400 76.0600 76.1000	79 770 191 1159	3 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	125561.7	+0.67%	01-28
WIG20	3393.3	+0.83%	01-28
WIG20 Fut	3402.0	+0.56%	01-28
WIG20USD	963.6	+0.46%	01-28
mWIG40	8904.6	+0.21%	01-28
sWIG80	31826.2	+0.11%	01-28

Notowania Świat
Dow	49015.6	+0.02%	01-28
SP500 Fut	7013.5	-0.05%	5:48
Nikkei	53427.6	+0.13%	5:44
DAX	24822.8	-0.29%	01-28
Ropa WTI	64.3	+1.76%	5:58
Złoto	5560.5	+2.68%	5:59

Notowania Waluty
EUR/PLN	4.20418	-0.03%	5:59
CHF/PLN	4.58244	+0.14%	5:59
USD/PLN	3.50635	-0.31%	5:59
EUR/USD	1.19902	+0.28%	5:59
GBP/USD	1.38401	+0.27%	5:59
USD/JPY	152.978	-0.29%	5:59

Forum
» 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]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]

Wzrosty	Spadki	Staty
CAPITAL	2.34	24.47%
MOLECURE	8.68	16.98%
MEDINICE	37.95	11.62%
ODLEWNIE	13.70	11.38%
FON	2.07	10.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
URTESTE	62.20	-11.40%
ENELMED	22.80	-8.06%
GREENX	2.47	-7.99%
DGA	24.40	-7.22%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		42 Spółek
Spada:		164 Spółek
Obrót:		2,605,268,318 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