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	176,9000	17:00	20	179.00	-0.51 %	17	176.9000	177.0000	392	5	818	[+]
11B	176.10 179.00	161.1000 196.9000	17:00 17:00 17:00 17:00	28 13 7 50	176,9000 176,9000 176,9000 176,9000	1 1 2 1	10 20 12 100	176.6000 176.5000 176.4000 176.3000	178.7000 178.8000 179.0000 179.4000	20 8 16 11	1 1 1 1
ABPL	97,3000	17:00	18	97.50	0.41 %	3	97.0000	97.3000	7	3	244	[+]
ABE	96.60 97.80	87.8000 107.2000	17:00 17:00 17:00 17:00	1 5 18 63	97,3000 97,3000 97,3000 97,3000	2 1 2 2	7 25 4 30	96.6000 96.5000 96.2000 96.1000	97.4000 97.5000 97.7000 97.9000	2 150 42 204	1 1 3 3
AMREST	14,8000	17:00	430	15.00	-1.33 %	3199	14.8000	15.0400	170	122	1 817	[+]
EAT	14.80 15.14	13.5000 16.5000	17:00 17:00 17:00 17:00	20 100 100 337	14,8000 14,8000 14,8000 14,8000	2 4 1 1	5 414 100 50	14.7200 14.7000 14.6800 14.6600	15.0800 15.1000 15.1400 15.1800	83 122 20 386	4 1 2 2
ASBIS	29,8200	17:00	2	29.96	0.13 %	4	29.8000	29.8200	210	54	1 604	[+]
ASB	29.54 30.06	26.9800 32.9400	17:00 17:00 17:00 17:00	2 2 2 2	29,8200 29,8200 29,8200 29,8200	1 2 3 1	47 4 31 5	29.7800 29.7200 29.6800 29.6400	29.9000 29.9400 29.9600 29.9800	254 136 2584 34	1 1 3 1
ASSECOPOL	214,8000	17:02	136	222.40	-3.33 %	634	214.8000	215.0000	425	215	46 051	[+]
ACP	211.60 223.40	200.2000 244.6000	17:01 17:01 17:00 17:00	6 6 1 1	214,8000 214,8000 214,8000 214,8000	2 5 2 2	2743 4894 1186 2047	214.6000 214.4000 214.2000 214.0000	215.2000 215.4000 215.6000 215.8000	722 145 3 145	2 1 2 1
ASSECOSEE	66,1000	17:02	22	66.70	-1.05 %	24	66.0000	66.1000	201	4	243	[+]
ASE	65.50 67.30	60.1000 73.3000	17:01 17:00 17:00 17:00	5 13 1 3	66,1000 66,1000 66,1000 66,1000	2 1 3 4	14 1 61 119	65.9000 65.7000 65.6000 65.5000	67.0000 67.3000 67.7000 67.9000	57 3 48 2	1 1 1 1
AUTOPARTN	18,0200	17:00	2155	18.12	-0.44 %	1955	18.0000	18.0200	10	196	3 541	[+]
APR	17.92 18.20	16.3200 19.9200	17:00 17:00 17:00 17:00	57 56 14 97	18,0200 18,0200 18,0200 18,0200	1 2 2 4	500 1218 1246 1878	17.9800 17.9600 17.9400 17.9200	18.1000 18.1200 18.1600 18.1800	275 85 22 1456	1 1 1 4
BENEFIT	3 135,0000	17:00	4	3,145.00	0.00 %	330	3135.0000	3140.0000	2	7	21 752	[+]
BFT	3,070.00 3,180.00	2835.0000 3455.0000	17:00 17:00 17:00 17:00	42 7 48 2	3 135,0000 3 135,0000 3 135,0000 3 135,0000	4 7 4 2	25 266 77 69	3130.0000 3125.0000 3120.0000 3115.0000	3145.0000 3150.0000 3155.0000 3160.0000	68 118 181 91	3 4 5 4
BNPPL	113,0000	17:04	50	114.00	1.35 %	22	113.0000	114.0000	1918	1	140	[+]
BNP	110.50 114.00	103.0000 125.0000	17:02 17:02 17:00 16:38	30 15 2 2	113,0000 113,0000 113,0000 112,0000	3 2 2 3	243 113 36 152	112.0000 111.0000 110.5000 110.0000	114.5000 115.0000 116.0000 117.0000	140 2572 3468 428	4 10 9 4
CLNPHARMA	21,5500	17:00	255	21.60	-0.23 %	2444	21.5500	21.6500	2744	6	124	[+]
CLN	21.40 21.60	19.4400 23.7500	17:00 17:00 16:49 16:49	1 100 215 265	21,5500 21,5500 21,6000 21,6000	4 4 1 5	1469 194 62 2852	21.5000 21.4000 21.3500 21.3000	21.7000 21.7500 21.9000 21.9500	205 997 170 200	1 1 2 1
CYBERFLKS	185,0000	17:00	10	190.40	-1.18 %	1	184.6000	185.0000	338	10	1 839	[+]
CBF	181.60 190.40	171.4000 209.0000	17:00 17:00 17:00 17:00	23 27 28 11	185,0000 185,0000 185,0000 185,0000	1 1 1 1	10 1 9 61	183.8000 183.6000 183.2000 183.0000	185.2000 185.4000 185.8000 186.0000	6 26 61 61	1 1 1 1
CYFRPLSAT	13,2600	17:03	348	13.39	0.53 %	5696	13.2600	13.2650	325	808	10 744	[+]
CPS	13.15 13.47	12.0500 14.7200	17:00 17:00 17:00 17:00	120 431 651 3414	13,2600 13,2600 13,2600 13,2600	5 8 1 4	3713 12684 4409 2978	13.2550 13.2500 13.2450 13.2400	13.2850 13.2900 13.3000 13.3050	325 1590 6 324	1 1 1 1
DEVELIA	8,1700	17:01	1106	8.25	0.00 %	1384	8.1600	8.1700	566	189	1 542	[+]
DVL	8.15 8.40	7.4300 9.0700	17:00 17:00 17:00 17:00	278 234 3 59	8,1700 8,1700 8,1700 8,1700	4 1 1 3	3064 1384 1384 4338	8.1500 8.1400 8.1300 8.1200	8.2600 8.2900 8.3000 8.3100	1794 3 997 1385	1 1 2 2
DOMDEV	246,0000	17:04	22	246.00	1.65 %	74	245.0000	246.0000	78	5	1 309	[+]
DOM	243.50 248.50	221.5000 270.5000	17:00 17:00 17:00 17:00	10 7 25 57	246,0000 246,0000 246,0000 246,0000	1 5 1 7	4 81 48 172	244.5000 244.0000 243.5000 243.0000	247.0000 247.5000 248.0000 248.5000	131 48 48 28	2 1 1 1
ENEA	20,7200	17:00	690	20.86	-0.67 %	8289	20.7200	20.9800	150	449	9 346	[+]
ENA	20.56 21.10	18.7800 22.9400	17:00 17:00 17:00 17:00	2777 4625 824 1944	20,7200 20,7200 20,7200 20,7200	1 1 1 1	1000 1944 1500 40	20.7000 20.6800 20.6400 20.6000	21.0000 21.0400 21.0800 21.1000	1861 2500 405 140	3 1 1 1
EUROCASH	8,0600	17:00	130	8.08	-0.31 %	1070	8.0600	8.0750	2	58	470	[+]
EUR	8.03 8.10	7.2750 8.8850	17:00 17:00 17:00 17:00	202 221 142 206	8,0600 8,0600 8,0600 8,0600	1 2 1 3	50 205 250 200	8.0550 8.0500 8.0450 8.0400	8.0850 8.0900 8.0950 8.1000	17 655 547 2791	2 2 2 1
GPW	61,1000	17:00	41	60.40	1.33 %	598	61.1000	61.4500	50	57	3 508	[+]
GPW	60.00 61.75	54.4000 66.4000	17:00 17:00 17:00 17:00	3 2 2 3	61,1000 61,1000 61,1000 61,1000	1 3 1 4	280 332 1 11	61.0500 61.0000 60.9500 60.9000	61.5000 61.6000 61.7000 61.7500	8 266 148 353	1 1 3 2
GRUPAAZOTY	18,7100	17:03	3700	18.85	-0.69 %	5146	18.7000	18.7100	226	111	2 087	[+]
ATT	18.68 18.98	16.9700 20.7200	17:03 17:03 17:03 17:03	100 100 100 100	18,7100 18,7100 18,7100 18,7100	3 5 6 3	242 5226 260 91	18.6900 18.6800 18.6700 18.6600	18.7600 18.8000 18.8100 18.8200	115 150 1 172	1 2 1 1
HANDLOWY	104,0000	17:00	56	105.20	-0.76 %	3608	104.0000	105.0000	48	45	4 671	[+]
BHW	104.00 105.80	94.7000 115.6000	17:00 17:00 17:00 17:00	18 1013 75 30	104,0000 104,0000 104,0000 104,0000	7 6 3 8	322 698 170 236	103.8000 103.6000 103.4000 103.2000	105.4000 105.6000 105.8000 106.0000	30 53 208 503	1 2 4 7
HUUUGE	24,1500	17:04	4	24.00	0.62 %	40	23.8500	24.1500	1055	15	370	[+]
HUG	23.85 24.15	21.6000 26.4000	17:00 17:00 17:00 17:00	332 252 36 25	24,1500 24,1500 24,1500 24,1500	1 1 2 1	159 2 251 50	23.8000 23.7500 23.6000 23.5500	24.2000 24.2500 24.3500 24.4000	24585 250 1787 917	1 1 1 4
INGBSK	315,5000	17:00	18	317.50	-0.47 %	500	315.0000	315.5000	221	6	1 965	[+]
ING	311.50 319.00	286.0000 349.0000	17:00 17:00 17:00 17:00	21 17 19 48	315,5000 315,5000 315,5000 315,5000	2 3 1 3	132 104 2 180	314.0000 313.5000 313.0000 311.0000	316.0000 316.5000 317.0000 318.0000	27 127 9 62	3 2 3 4
INTERCARS	552,0000	17:01	30	551.00	0.18 %	70	552.0000	553.0000	1	1	696	[+]
CAR	551.00 555.00	496.0000 606.0000	17:01 17:01 17:01 17:01	2 2 4 7	552,0000 552,0000 552,0000 552,0000	3 3 1 3	42 27 1 7	551.0000 550.0000 549.0000 548.0000	555.0000 557.0000 558.0000 559.0000	18 11 2 12	3 2 2 1
JSW	25,8900	17:00	253	25.80	0.43 %	1170	25.8900	25.9000	8	331	8 577	[+]
JSW	25.70 26.25	23.2200 28.3800	17:00 17:00 17:00 17:00	262 6 8 66	25,8900 25,8900 25,8900 25,8900	1 1 3 1	101 115 2264 2	25.8800 25.8700 25.8500 25.8400	25.9100 25.9300 25.9400 25.9800	104 360 522 618	2 2 2 2
LUBAWA	9,9150	17:03	300	10.02	0.15 %	1102	9.9150	9.9250	2	237	2 360	[+]
LBW	9.79 10.08	9.0200 11.0200	17:01 17:01 17:00 17:00	95 33 427 300	9,9150 9,9150 9,9150 9,9150	2 1 2 1	1002 1 10002 1	9.9000 9.8900 9.8800 9.8750	9.9550 9.9700 9.9850 9.9900	2 2 2 74	2 2 2 1
MILLENNIUM	15,4400	17:04	8	15.74	-1.91 %	1654	15.4300	15.4400	2492	1 046	16 095	[+]
MIL	15.12 15.74	14.1700 17.3100	17:00 17:00 17:00 17:00	2997 1249 241 776	15,4400 15,4400 15,4400 15,4400	1 1 1 1	706 3758 1742 4229	15.4200 15.4100 15.3900 15.3700	15.4700 15.4800 15.4900 15.5000	1715 6753 707 5177	2 3 2 2
MIRBUD	13,6000	17:04	65	13.57	0.00 %	65	13.6000	13.6500	80	27	363	[+]
MRB	13.57 13.73	12.2200 14.9200	17:04 17:00 17:00 17:00	8 24 63 37	13,6000 13,6000 13,6000 13,6000	1 3 2 2	22 372 800 249	13.5800 13.5700 13.5600 13.5500	13.6900 13.7200 13.7300 13.7500	36 508 400 2707	2 3 1 4
MOBRUK	293,5000	17:00	4	294.50	0.51 %	16	293.5000	295.0000	822	4	1 191	[+]
MBR	292.00 297.50	265.5000 323.5000	17:00 17:00 17:00 17:00	20 3 1 3	293,5000 293,5000 293,5000 293,5000	1 2 4 2	10 12 74 123	293.0000 292.5000 292.0000 291.5000	295.5000 296.0000 296.5000 297.0000	62 97 122 82	2 2 3 2
NEUCA	744,0000	16:39	10	746.00	0.54 %	11	742.0000	747.0000	1	1	511	[+]
NEU	741.00 758.00	672.0000 820.0000	16:39 16:39 16:39 16:31	4 5 1 5	747,0000 747,0000 747,0000 741,0000	2 10 1 1	4 177 5 5	741.0000 740.0000 738.0000 737.0000	749.0000 750.0000 751.0000 752.0000	18 20 63 1	1 2 2 1
NEWAG	90,9000	17:04	2	91.00	-0.11 %	150	90.7000	90.9000	42	6	535	[+]
NWG	90.10 92.10	81.9000 100.0000	17:00 17:00 17:00 17:00	44 19 30 22	90,9000 90,9000 90,9000 90,9000	1 3 1 5	420 94 60 196	90.3000 90.2000 90.1000 90.0000	91.0000 91.4000 91.6000 91.7000	1132 262 43 60	2 2 1 1
POLENERGIA	57,2000	16:49	6	58.40	-1.72 %	12	56.8000	57.2000	300	3	196	[+]
PEP	55.40 58.40	52.6000 64.2000	16:45 16:44 16:44 16:40	1 1 1 1	57,2000 57,0000 57,0000 56,8000	3 1 2 2	128 222 579 56	56.6000 56.4000 56.2000 56.0000	57.8000 58.0000 58.2000 58.4000	1 1 75 1274	1 1 1 2
RAINBOW	124,2000	17:00	15	122.80	1.80 %	1	124.1000	124.2000	13	41	5 059	[+]
RBW	121.50 124.50	110.6000 135.0000	17:00 17:00 17:00 17:00	12 14 8 10	124,2000 124,2000 124,2000 124,2000	1 1 1 1	604 100 41 25	123.5000 123.3000 123.2000 123.1000	124.3000 124.4000 124.5000 124.6000	19 28 195 25	3 1 5 1
SYNEKTIK	263,0000	17:04	25	263.00	0.00 %	2	262.6000	263.4000	2	13	3 266	[+]
SNT	256.20 264.60	236.8000 289.2000	17:04 17:03 17:02 17:02	25 25 25 36	263,0000 263,0000 263,0000 263,0000	1 1 1 1	2 6 2 2	262.4000 262.2000 262.0000 261.4000	263.8000 264.0000 264.2000 264.4000	118 498 124 6	3 3 2 1
TAURONPE	10,0000	17:00	3952	9.90	0.70 %	2100	10.0000	10.0300	38377	2 162	21 539	[+]
TPE	9.75 10.06	8.9100 10.8900	17:00 17:00 17:00 17:00	4373 1341 1944 11635	10,0000 10,0000 10,0000 10,0000	2 2 2 2	31589 8985 8710 1280	9.9960 9.9940 9.9920 9.9860	10.0400 10.0450 10.0500 10.0550	9461 5704 248 10152	1 1 1 1
TEXT	48,6000	17:00	119	48.94	-0.41 %	200	48.5800	48.6000	922	55	2 697	[+]
TXT	48.30 49.10	44.0600 53.8000	17:00 17:00 17:00 17:00	40 14 34 24	48,6000 48,6000 48,6000 48,6000	1 1 1 4	7 69 10 266	48.5600 48.5400 48.5200 48.5000	48.6200 48.6600 48.6800 48.7000	21 98 1 35	2 1 1 1
TSGAMES	90,5000	17:00	33	90.70	0.56 %	4	90.2000	90.5000	53	4	385	[+]
TEN	89.70 91.00	81.7000 99.7000	17:00 17:00 17:00 17:00	14 12 15 2	90,5000 90,5000 90,5000 90,5000	10 2 5 7	115 304 5 11	90.1000 90.0000 89.9000 89.8000	90.8000 91.0000 91.1000 91.2000	37 261 47 122	2 5 1 1
VERCOM	123,0000	17:00	35	123.60	-0.32 %	1	122.4000	123.0000	299	2	185	[+]
VRC	122.40 123.80	111.4000 135.8000	16:48 16:37 16:37 16:37	1 48 11 25	123,0000 123,0000 122,4000 122,4000	3 14 2 1	27 612 17 90	122.2000 122.0000 121.8000 121.6000	123.2000 123.4000 123.6000 123.8000	524 20 45 40	2 1 2 1
VOXEL	152,2000	17:00	1	155.20	-1.93 %	4	152.2000	152.6000	5	7	1 056	[+]
VOX	151.40 155.20	139.8000 170.6000	16:48 16:47 16:41 16:41	4 1 2 15	151,6000 152,8000 152,8000 152,8000	3 2 3 2	41 103 135 1030	151.6000 151.4000 151.2000 151.0000	153.0000 153.2000 153.6000 153.8000	5 20 8 5	1 1 2 1
WIRTUALNA	55,4000	17:00	7	56.50	-2.12 %	109	55.4000	55.9000	199	62	3 470	[+]
WPL	55.10 56.80	50.9000 62.1000	17:00 17:00 17:00 17:00	4 5 95 1	55,4000 55,4000 55,4000 55,4000	3 9 27 48	98 644 1735 4400	55.3000 55.2000 55.1000 55.0000	56.0000 56.1000 56.2000 56.3000	482 574 600 1	3 1 3 1
XTB	69,7000	17:04	1001	68.90	1.75 %	1119	69.7000	69.7200	3	592	40 721	[+]
XTB	67.30 69.70	62.0200 75.7800	17:03 17:03 17:01 17:00	75 16 100 1936	69,7000 69,7000 69,7000 69,7000	3 1 1 1	357 4 30 85	69.5200 69.4000 69.3600 69.3400	69.7400 69.7600 69.7800 69.8000	401 15 337 3416	3 2 4 11

GPW	Świat	Waluty

Notowania GPW
WIG	111487.1	-1.08%	17:09
WIG20	2987.3	-1.39%	17:09
WIG20 Fut	3014.0	-1.18%	17:04
WIG20USD	809.2	-1.93%	17:15
mWIG40	8027.6	-0.42%	17:09
sWIG80	29690.4	+0.06%	17:09

Notowania Świat
Dow	47562.9	+0.09%	21:04
Nasdaq	23725.0	+0.61%	21:07
Nikkei	52411.3	+2.12%	7:45
DAX	23954.5	-0.68%	17:31
Ropa WTI	61.0	+0.68%	22:38
Złoto	4002.8	-0.87%	22:00

Notowania Waluty
EUR/PLN	4.25523	+0.23%	22:00
CHF/PLN	4.58407	+0.13%	22:00
USD/PLN	3.68830	+0.50%	21:59
EUR/USD	1.15371	-0.27%	22:00
GBP/USD	1.31525	-0.01%	22:00
USD/JPY	154.005	-0.07%	22:00

Forum
» split [0][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	78.83%
MDIENERGIA	1.08	23.29%
DELKO	6.82	8.95%
MEXPOLSKA	3.59	5.59%
GOBARTO	23.00	5.50%
Więcej ...
IFCAPITAL	0.25	-95.25%
CELTIC	3.35	-8.22%
COLUMBUS	6.06	-7.06%
PGFGROUP	0.59	-6.31%
PHOTON	2.12	-5.78%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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