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	239,5000	17:04	5	242.00	0.42 %	391	239.5000	240.0000	588	17	4 153	[+]
11B	239.00 249.00	218.0000 266.0000	17:01 17:00 17:00 17:00	20 58 12 9	239,5000 239,5000 239,5000 239,5000	8 5 9 2	166 69 107 6	239.0000 238.5000 238.0000 237.5000	241.0000 242.5000 243.0000 245.0000	156 160 6 13	2 2 1 3
ABPL	89,8000	17:00	10	91.60	-1.10 %	39	89.8000	90.0000	72	1	120	[+]
ABE	89.20 91.60	82.6000 100.5000	16:42 16:42 16:40 16:39	70 24 21 14	89,2000 89,4000 89,2000 89,2000	1 1 1 1	45 7 18 20	89.2000 89.0000 88.8000 88.6000	90.6000 90.8000 91.6000 91.8000	24 30 8 130	1 1 1 2
AMREST	20,8000	17:00	7	20.35	-0.48 %	600	20.5000	20.8000	1858	22	445	[+]
EAT	20.35 20.80	18.3200 22.3500	17:00 17:00 17:00 17:00	206 197 198 142	20,8000 20,8000 20,8000 20,8000	2 2 1 2	344 190 300 28	20.4000 20.1000 20.0500 19.9000	20.8500 20.9000 21.0000 21.0500	533 1594 100 218	1 1 1 2
ARCTIC	16,8000	17:00	8	16.94	-0.77 %	534	16.8000	17.0200	1	7	123	[+]
ATC	16.80 17.25	15.2500 18.6300	17:00 17:00 17:00 17:00	47 20 14 15	16,8000 16,8000 16,8000 16,8000	1 1 3 2	100 1 528 1010	16.7600 16.7500 16.7200 16.7000	17.0800 17.1300 17.1400 17.1900	1 45 116 814	1 1 2 2
ASBIS	18,3700	17:00	27	18.21	0.88 %	48	18.3600	18.3700	288	42	779	[+]
ASB	18.21 18.59	16.3900 20.0200	17:00 17:00 17:00 17:00	215 50 1 7	18,3700 18,3700 18,3700 18,3700	1 1 2 1	100 40 300 20	18.3000 18.2700 18.2400 18.2200	18.3800 18.4700 18.4900 18.5600	450 1544 260 56	1 1 1 1
ASSECOPOL	85,4000	17:00	310	85.25	0.23 %	712	85.3500	85.4000	266	70	5 963	[+]
ACP	84.70 86.10	76.7500 93.7500	17:00 17:00 17:00 17:00	205 41 1 42	85,4000 85,4000 85,4000 85,4000	1 2 2 2	45 868 154 794	85.2500 85.2000 85.1000 85.0500	85.5000 85.5500 85.6000 85.6500	738 498 710 498	3 3 2 3
AUTOPARTN	20,6000	17:00	8	20.60	-1.67 %	390	20.6000	20.8000	418	54	1 115	[+]
APR	20.10 21.00	18.5400 22.6500	17:00 17:00 17:00 17:00	28 50 82 1	20,6000 20,6000 20,6000 20,6000	10 1 6 3	6518 30 1541 1089	20.5000 20.4500 20.4000 20.3000	20.8500 20.9000 20.9500 21.0000	117 980 120 432	3 3 2 4
BENEFIT	2 530,0000	17:00	1	2,490.00	1.61 %	2	2520.0000	2535.0000	1	2	5 285	[+]
BFT	2,450.00 2,590.00	2245.0000 2735.0000	17:00 17:00 17:00 17:00	1 2 2 1	2 530,0000 2 530,0000 2 530,0000 2 530,0000	2 2 2 3	18 18 72 5	2515.0000 2510.0000 2505.0000 2500.0000	2540.0000 2545.0000 2550.0000 2560.0000	1 2 1 6	1 1 1 1
BNPPL	86,4000	17:00	10	88.80	-2.70 %	54	85.2000	86.4000	114	4	385	[+]
BNP	85.20 88.80	80.0000 97.6000	17:00 16:49 16:49 16:47	1 39 17 1	86,4000 85,2000 85,2000 85,8000	4 1 3 1	93 20 44 1	85.0000 84.6000 84.0000 82.2000	86.8000 87.0000 87.4000 88.6000	89 100 430 110	1 1 3 3
BOGDANKA	21,5200	17:00	101	21.12	0.94 %	3875	21.5200	21.7800	200	23	491	[+]
LWB	21.10 21.90	19.0100 23.2200	17:00 17:00 17:00 17:00	141 89 113 105	21,5200 21,5200 21,5200 21,5200	1 2 1 1	100 151 100 122	21.4000 21.3400 21.3000 21.2400	21.8000 21.8400 21.8600 21.8800	50 200 67 200	1 1 1 1
CCC	203,8000	17:04	30	199.90	1.29 %	1599	203.8000	204.0000	4509	197	39 835	[+]
CCC	198.10 204.80	180.0000 219.8000	17:03 17:03 17:01 17:01	395 152 50 362	203,8000 203,8000 203,8000 203,8000	2 2 2 3	1756 1376 1911 1825	203.6000 203.4000 203.2000 203.0000	204.2000 204.4000 204.6000 204.8000	3620 1499 1316 1760	5 3 4 5
CIGAMES	1,4360	17:01	1000	1.43	0.77 %	1400	1.4300	1.4360	15482	112	160	[+]
CIG	1.42 1.44	1.2830 1.5670	17:00 17:00 17:00 17:00	1000 100 1200 473	1,4360 1,4360 1,4360 1,4360	1 1 1 4	700 111 100 4416	1.4280 1.4250 1.4230 1.4200	1.4380 1.4400 1.4440 1.4500	2333 1 25 11090	2 1 1 3
COMARCH	330,0000	16:34	4	330.00	0.00 %	2876	330.0000	331.5000	313	1	168	[+]
CMR	330.00 331.50	297.0000 363.0000	16:18 15:09 13:36 12:17	117 12 200 2	330,0000 330,0000 330,0000 330,0000	4 1 1 1	1522 18 48 1	328.0000 327.5000 325.5000 325.0000	332.0000 332.5000 333.0000 334.5000	901 2000 30 50	3 1 3 1
CYBERFLKS	125,5000	17:00	21	121.50	-0.79 %	210	124.0000	125.5000	155	5	644	[+]
CBF	121.50 125.50	109.5000 133.5000	17:00 17:00 17:00 17:00	53 18 30 2	125,5000 125,5000 125,5000 125,5000	1 5 3 1	14 137 113 90	122.0000 121.5000 121.0000 120.5000	126.0000 126.5000 127.0000 127.5000	160 335 118 357	3 3 3 6
DEVELIA	5,9400	17:01	2	5.81	2.41 %	6	5.9300	5.9400	3414	222	1 313	[+]
DVL	5.75 6.03	5.2300 6.3900	17:01 17:00 17:00 17:00	2 2 2 2	5,9400 5,9400 5,9400 5,9400	6 3 5 4	357 6 2542 2092	5.9200 5.9100 5.9000 5.8900	5.9800 5.9900 6.0000 6.0100	6 6 536 1106	3 3 5 5
DOMDEV	199,2000	17:00	2	201.00	-0.40 %	10	199.0000	199.2000	34	3	600	[+]
DOM	198.20 205.00	181.0000 221.0000	17:00 17:00 17:00 17:00	8 17 2 4	199,2000 199,2000 199,2000 199,2000	1 1 5 5	41 12 1066 1327	198.4000 198.2000 198.0000 197.2000	199.8000 200.0000 202.0000 202.5000	1 63 140 20	1 2 2 1
ENEA	10,9400	17:03	294	11.10	-1.17 %	5431	10.9400	11.0500	1721	281	3 104	[+]
ENA	10.79 11.30	9.9900 12.2100	17:03 17:00 17:00 17:00	6 406 915 661	10,9400 10,9400 10,9400 10,9400	2 3 1 4	37 287 99 1649	10.9300 10.9200 10.9100 10.9000	11.0700 11.0800 11.0900 11.1100	1721 1721 2000 253	1 1 1 2
EUROCASH	7,5650	17:01	777	7.68	0.00 %	63	7.5550	7.5650	10000	364	2 768	[+]
EUR	7.48 7.74	6.9100 8.4400	17:00 17:00 17:00 17:00	105 231 480 40	7,5650 7,5650 7,5650 7,5650	2 3 1 2	1040 79 500 2422	7.5500 7.5450 7.5400 7.5350	7.5850 7.5950 7.6100 7.6150	500 316 2 45	1 1 1 2
GPW	42,0500	17:00	62	42.25	-0.47 %	138	42.0500	42.4000	100	25	1 058	[+]
GPW	42.05 42.75	38.0500 46.4500	17:00 17:00 17:00 17:00	1 81 59 29	42,0500 42,0500 42,0500 42,0500	6 1 3 2	357 30 264 244	42.0000 41.9500 41.9000 41.8500	42.4500 42.5000 42.5500 42.7000	162 162 162 100	1 1 1 1
GREENX	1,7700	17:04	2410	1.70	4.12 %	20010	1.7600	1.7700	6212	592	1 035	[+]
GRX	1.70 1.78	1.5300 1.8700	17:04 17:04 17:04 17:04	2000 1845 1500 400	1,7700 1,7700 1,7700 1,7700	1 1 1 1	2333 3000 740 288	1.7580 1.7520 1.7500 1.7440	1.7750 1.7760 1.7780 1.7790	10 437 1000 7000	1 1 1 2
GRENEVIA	1,9100	17:00	2222	1.93	-1.04 %	4005	1.9100	1.9200	1555	77	149	[+]
GEA	1.91 1.95	1.7380 2.1200	17:00 16:47 16:42 16:41	35 3885 400 140	1,9100 1,9100 1,9100 1,9100	1 5 1 1	1100 6643 500 680	1.9060 1.9000 1.8920 1.8900	1.9420 1.9480 1.9500 1.9600	750 1250 1111 611	1 1 1 2
GRUPAAZOTY	19,6700	17:00	21	19.25	3.53 %	57	19.6700	19.6900	33	75	1 463	[+]
ATT	19.06 19.76	17.3300 21.1600	17:00 17:00 17:00 17:00	19 104 33 28	19,6700 19,6700 19,6700 19,6700	1 2 1 1	1000 101 20 200	19.4800 19.4400 19.4300 19.4200	19.7200 19.7400 19.7500 19.7600	241 345 489 71	2 3 2 1
HANDLOWY	87,0000	17:03	165	86.90	0.12 %	1190	86.9000	87.0000	200	31	2 718	[+]
BHW	86.00 87.90	78.3000 95.5000	17:02 17:02 17:00 17:00	35 5 2 13	87,0000 87,0000 87,0000 87,0000	3 1 3 2	379 50 27 213	86.5000 86.1000 86.0000 85.9000	87.2000 87.3000 87.4000 87.5000	2 10 349 608	1 1 3 3
HUUUGE	15,9600	17:00	209	15.84	-0.13 %	85	15.7800	15.9600	991	14	216	[+]
HUG	15.70 15.98	14.2600 17.4200	17:00 17:00 16:49 16:42	7 6 32 5	15,9600 15,9600 15,8000 15,9600	8 1 1 1	1256 5 1202 100	15.7000 15.6800 15.6400 15.6200	15.9800 16.0000 16.0800 16.1000	431 3 300 300	2 1 1 1
INGBSK	240,5000	17:00	17	243.00	0.21 %	3	240.5000	241.0000	15	6	1 443	[+]
ING	236.00 245.00	219.0000 267.0000	17:00 17:00 17:00 17:00	13 14 8 9	240,5000 240,5000 240,5000 240,5000	1 4 4 1	6 38 120 61	240.0000 238.0000 237.0000 236.5000	245.0000 246.0000 247.0000 249.0000	94 18 19 40	5 2 2 1
INTERCARS	475,5000	17:00	3	470.00	-0.63 %	92	474.0000	475.5000	12	2	844	[+]
CAR	467.50 478.00	423.0000 517.0000	17:00 16:49 16:49 16:47	4 85 15 1	475,5000 475,5000 475,0000 474,0000	1 1 4 1	48 25 41 1	472.0000 470.0000 467.0000 466.0000	480.0000 482.0000 482.5000 485.0000	10 3 10 10	1 1 1 1
MILLENNIUM	8,3950	17:00	53	8.29	2.13 %	261	8.3900	8.3950	74	751	6 373	[+]
MIL	8.23 8.65	7.4650 9.1150	17:00 17:00 17:00 17:00	34 21 21 1780	8,3950 8,3950 8,3950 8,3950	1 1 1 1	72 21 314 54	8.3850 8.3750 8.3700 8.3600	8.4000 8.4050 8.4150 8.4200	79 21 127 543	1 1 2 2
MOBRUK	334,0000	17:00	9	327.50	1.98 %	2	333.0000	334.0000	109	8	2 545	[+]
MBR	326.00 334.00	295.0000 360.0000	17:00 17:00 17:00 17:00	26 2 2 2	334,0000 334,0000 334,0000 334,0000	2 1 2 3	37 100 49 59	330.5000 330.0000 328.0000 327.5000	334.5000 335.0000 335.5000 336.0000	22 76 63 177	2 7 4 4
NEUCA	760,0000	17:00	1	755.00	0.93 %	11	756.0000	760.0000	11	1	863	[+]
NEU	730.00 768.00	680.0000 830.0000	17:00 16:48 16:42 16:41	2 3 1 2	760,0000 755,0000 755,0000 755,0000	1 1 1 2	10 2 7 13	754.0000 753.0000 751.0000 750.0000	763.0000 766.0000 767.0000 768.0000	5 36 10 10	1 1 1 2
POLIMEXMS	2,0100	17:00	180	1.96	2.55 %	6453	2.0000	2.0100	10300	267	532	[+]
PXM	1.96 2.03	1.7640 2.1560	16:49 16:49 16:48 16:47	1159 1820 20 28	2,0000 2,0020 2,0100 1,9980	2 1 2 1	6230 7000 6000 431	1.9980 1.9950 1.9900 1.9830	2.0200 2.0280 2.0300 2.0360	1059 1450 1636 1000	2 2 3 1
RAINBOW	124,0000	17:00	2	121.20	3.33 %	11	123.8000	124.0000	163	38	4 691	[+]
RBW	120.80 124.20	109.2000 133.2000	17:00 17:00 17:00 17:00	1 16 17 25	124,0000 124,0000 124,0000 124,0000	2 2 2 2	4 3 4 2770	123.6000 123.4000 123.2000 123.0000	124.2000 124.4000 124.6000 124.8000	9 94 683 19	1 5 6 2
RYVU	43,6000	17:00	1	46.50	-3.22 %	22	43.6000	44.9500	2	4	196	[+]
RVU	43.60 47.10	41.8500 51.1000	17:00 16:45 16:45 16:45	9 31 10 17	43,6000 44,0000 44,0000 44,0000	1 3 1 1	50 83 15 44	43.1000 43.0000 42.9500 42.7000	45.0000 45.2000 45.5000 45.6000	180 50 1 2	1 1 1 1
SELVITA	52,5000	17:00	3	53.30	-1.13 %	71	52.0000	52.5000	138	3	162	[+]
SLV	51.40 54.00	48.0000 58.6000	16:42 16:42 16:42 16:41	21 5 14 15	52,5000 52,5000 51,7000 51,7000	1 1 1 1	300 5 11 80	51.8000 51.7000 51.6000 51.5000	52.7000 53.2000 53.9000 54.0000	1 50 32 3941	1 1 2 3
SYNEKTIK	172,8000	17:01	22	173.60	1.89 %	7	172.4000	172.8000	89	15	2 540	[+]
SNT	169.60 177.40	156.4000 190.8000	17:00 17:00 17:00 17:00	3 16 11 16	172,8000 172,8000 172,8000 172,8000	1 1 1 1	2 246 93 93	172.2000 172.0000 171.6000 171.2000	173.4000 174.0000 174.6000 174.8000	60 60 93 93	3 2 1 1
TAURONPE	3,5150	17:00	197	3.48	0.63 %	2484	3.5130	3.5150	339	1 645	5 825	[+]
TPE	3.48 3.60	3.1320 3.8280	17:00 17:00 17:00 17:00	276 780 8 6	3,5150 3,5150 3,5150 3,5150	2 3 3 2	2797 1224 2163 2327	3.5100 3.5080 3.5040 3.5030	3.5170 3.5210 3.5270 3.5280	1100 20 20 1823	2 1 1 2
TEXT	53,8000	17:04	5	54.50	-0.55 %	106	53.7000	53.8000	3337	85	4 628	[+]
TXT	53.40 55.60	49.0500 59.9000	17:03 17:02 17:02 17:00	250 27 50 99	53,8000 53,8000 53,8000 53,8000	2 5 7 5	40 1073 378 1022	53.6000 53.5000 53.4000 53.3000	53.9000 54.0000 54.1000 54.2000	73 523 261 44	2 3 2 2
TSGAMES	77,7500	17:00	15	78.00	-0.19 %	144	77.7500	77.9500	1	21	1 637	[+]
TEN	77.60 79.70	70.2000 85.8000	17:00 17:00 17:00 17:00	33 2 20 34	77,7500 77,7500 77,7500 77,7500	4 5 6 3	6 2054 1009 5	77.7000 77.6500 77.6000 77.5500	78.0000 78.0500 78.1000 78.4000	15 12 73 2	1 1 1 2
WIRTUALNA	75,8000	17:00	1	78.90	-3.81 %	223	75.1000	75.8000	228	3	256	[+]
WPL	75.00 78.90	71.1000 86.7000	16:48 16:48 16:45 16:45	14 5 11 92	75,0000 75,5000 75,1000 75,1000	2 1 1 1	786 18 215 30	75.0000 74.6000 74.5000 74.2000	76.3000 76.4000 76.5000 76.6000	40 60 40 40	1 1 1 1
XTB	70,0000	17:04	17	69.36	2.07 %	336	69.9400	70.0000	12821	263	18 352	[+]
XTB	68.84 70.48	62.4400 76.2800	17:01 17:01 17:01 17:01	361 100 373 148	70,0000 70,0000 70,0000 70,0000	2 2 2 2	173 169 389 458	69.8600 69.8400 69.8200 69.7400	70.0200 70.0600 70.0800 70.1000	855 96 203 400	4 2 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	77894.2	+0.86%	11-20
WIG20	2144.7	+1.00%	11-20
WIG20 Fut	2155.0	+1.13%	11-20
WIG20USD	520.2	+0.10%	11-20
mWIG40	5954.7	+0.42%	11-20
sWIG80	23349.2	+1.05%	11-20

Notowania Świat
Dow	43408.5	+0.32%	11-20
SP500 Fut	5926.2	-0.19%	7:15
Nikkei	38039.5	-0.82%	7:10
DAX	19004.8	-0.29%	11-20
Ropa WTI	69.0	+0.36%	7:25
Złoto	2660.1	+0.37%	7:25

Notowania Waluty
EUR/PLN	4.33451	-0.01%	7:25
CHF/PLN	4.65466	+0.07%	7:25
USD/PLN	4.10886	-0.07%	7:25
EUR/USD	1.05492	+0.06%	7:25
GBP/USD	1.26521	-0.01%	7:25
USD/JPY	154.812	-0.35%	7:25

Forum
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Massmedica [3]

Wzrosty	Spadki	Staty
COGNOR	6.00	17.65%
MOLECURE	11.30	15.54%
TARCZYNSKI	149.00	15.50%
INTERSPPL	0.72	11.15%
ANSWEAR	24.10	9.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
REDAN	0.12	-11.11%
PGFGROUP	0.33	-8.08%
TOWERINV	2.36	-7.81%
OTLOG	15.38	-6.79%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		60 Spółek
Spada:		124 Spółek
Obrót:		1,089,477,291 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