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	174,6000	17:00	12	169.80	2.71 %	50	174.2000	174.6000	51	29	5 038	[+]
11B	167.20 175.80	153.0000 186.6000	17:00 17:00 17:00 17:00	14 133 54 18	174,6000 174,6000 174,6000 174,6000	1 2 1 1	1000 48 10 1	174.0000 173.6000 173.0000 172.6000	174.8000 175.0000 175.2000 175.4000	107 115 24 310	4 9 2 3
ABPL	111,0000	17:00	70	110.00	0.91 %	10	110.5000	111.0000	103	2	203	[+]
ABE	106.50 112.50	99.0000 121.0000	17:00 17:00 16:49 16:46	95 3 12 36	111,0000 111,0000 111,0000 111,0000	2 4 3 1	25 241 130 1	109.5000 109.0000 108.5000 108.0000	112.0000 112.5000 113.0000 113.5000	78 775 326 128	3 5 5 4
AMREST	16,2200	17:00	294	16.20	-0.25 %	223	16.2200	16.4000	10	58	937	[+]
EAT	16.16 16.66	14.5800 17.8200	17:00 17:00 17:00 17:00	50 18 147 214	16,2200 16,2200 16,2200 16,2200	6 3 5 6	1417 320 653 320	16.2000 16.1800 16.1600 16.1400	16.4800 16.5400 16.6400 16.6800	198 150 150 450	1 1 1 1
ARCTIC	17,0000	17:01	131	16.88	1.80 %	1	16.9500	17.0000	202	54	914	[+]
ATC	16.67 17.05	15.2000 18.5600	17:00 17:00 17:00 17:00	14 10 60 200	17,0000 17,0000 17,0000 17,0000	3 1 1 1	413 1 10 74	16.9000 16.8900 16.8800 16.8700	17.0500 17.0900 17.1000 17.1200	97 160 628 384	2 1 5 3
ASBIS	18,3400	17:00	23	18.11	1.27 %	219	18.3200	18.3400	500	110	2 025	[+]
ASB	18.05 18.63	16.3000 19.9200	17:00 17:00 17:00 17:00	11 66 234 311	18,3400 18,3400 18,3400 18,3400	1 1 3 1	100 140 700 77	18.2700 18.2400 18.2000 18.1700	18.3500 18.3600 18.4000 18.4900	400 10 9 100	1 1 1 1
ASSECOPOL	95,7000	17:00	23	97.25	-0.88 %	286	95.7000	95.9000	2	27	2 589	[+]
ACP	95.30 97.25	87.5500 106.9000	17:00 17:00 17:00 17:00	21 59 59 24	95,7000 95,7000 95,7000 95,7000	2 3 1 1	5 58 20 4	95.6000 95.5500 95.5000 95.4500	95.9500 96.0500 96.1500 96.2000	1 25 1 440	1 1 1 5
AUTOPARTN	17,6000	17:03	100	17.60	0.80 %	808	17.5800	17.6000	29	111	1 951	[+]
APR	17.50 17.94	15.8400 19.3600	17:01 17:00 17:00 17:00	99 100 735 119	17,6000 17,6000 17,6000 17,6000	2 1 3 15	8 80 138 2066	17.5600 17.5400 17.5200 17.5000	17.7000 17.8000 17.8400 17.8600	1250 500 524 824	1 1 1 2
BENEFIT	2 950,0000	17:00	2	3,015.00	-1.34 %	4	2945.0000	2950.0000	50	2	6 963	[+]
BFT	2,930.00 3,015.00	2715.0000 3315.0000	17:00 17:00 17:00 17:00	2 2 1 1	2 950,0000 2 950,0000 2 950,0000 2 950,0000	2 2 3 2	14 4 23 8	2940.0000 2935.0000 2930.0000 2925.0000	2960.0000 2970.0000 2980.0000 2990.0000	1 27 47 15	1 3 1 1
BNPPL	89,0000	16:14	27	89.20	-0.22 %	500	88.6000	89.0000	90	1	48	[+]
BNP	87.60 89.20	80.4000 98.0000	16:13 16:13 16:13 16:13	136 78 3 75	89,2000 89,2000 89,2000 89,2000	1 1 2 1	30 178 59 1000	88.4000 88.2000 88.0000 87.6000	89.2000 89.4000 89.6000 89.8000	236 65 22 120	1 2 1 2
BOGDANKA	22,7600	17:00	150	22.50	0.53 %	147	22.5600	22.7600	76	30	664	[+]
LWB	22.30 22.80	20.2600 24.7400	17:00 17:00 17:00 17:00	52 66 66 11	22,7600 22,7600 22,7600 22,7600	1 2 2 1	22 102 387 2	22.5200 22.5000 22.4400 22.4200	22.8000 22.8200 22.8400 22.8600	372 150 187 50	4 1 1 1
CCC	184,8000	17:01	400	182.10	1.54 %	1835	184.8000	184.9000	27	190	34 825	[+]
CCC	181.30 184.80	163.9000 200.2000	17:01 17:01 17:01 17:01	300 100 50 294	184,8000 184,8000 184,8000 184,8000	1 2 2 2	34 167 951 1148	184.4000 184.3000 184.2000 184.1000	185.0000 185.2000 185.3000 185.4000	1907 865 149 11	9 3 3 1
CIGAMES	1,5720	17:02	1521	1.48	6.58 %	479	1.5720	1.5800	1800	1 058	1 657	[+]
CIG	1.48 1.62	1.3320 1.6280	17:00 17:00 17:00 17:00	3479 521 27 452	1,5720 1,5720 1,5720 1,5720	2 2 2 2	832 19010 4176 2240	1.5710 1.5700 1.5680 1.5620	1.5850 1.5930 1.5940 1.5990	54 182 35 30	1 1 1 1
COMARCH	331,0000	14:32	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMR	0.00 0.00	298.0000 364.0000	09:48 15:45 09:15 16:37	1 10 1 4	330,5000 330,5000 331,0000 331,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	156,0000	17:00	12	151.00	2.97 %	4	156.0000	157.0000	45	11	1 617	[+]
CBF	151.00 157.00	136.0000 166.0000	17:00 17:00 17:00 17:00	1 1 1 4	156,0000 156,0000 156,0000 156,0000	3 3 3 4	278 173 360 353	154.0000 153.5000 153.0000 152.5000	157.5000 158.0000 158.5000 159.0000	60 1 98 497	1 1 2 5
DEVELIA	5,7600	17:00	13	5.81	-0.69 %	2120	5.7600	5.8000	2	74	428	[+]
DVL	5.70 5.85	5.2300 6.3900	17:00 17:00 17:00 17:00	2 2 22 150	5,7600 5,7600 5,7600 5,7600	4 3 3 1	780 846 97 2	5.7500 5.7400 5.7300 5.7200	5.8100 5.8200 5.8300 5.8400	2 2 3546 711	1 1 3 3
DOMDEV	188,0000	17:00	114	187.00	0.53 %	1	186.8000	189.0000	27	5	868	[+]
DOM	186.00 192.20	168.4000 205.5000	17:00 17:00 17:00 17:00	50 26 17 11	188,0000 188,0000 188,0000 188,0000	1 3 1 3	4 15 22 41	186.2000 186.0000 185.8000 185.6000	189.4000 189.6000 189.8000 190.0000	82 163 2 102	1 1 1 2
ENEA	13,4500	17:00	125	13.39	0.00 %	3761	13.4500	13.4900	1292	211	2 822	[+]
ENA	13.21 13.56	12.0600 14.7200	17:00 17:00 17:00 17:00	16 16 85 93	13,4500 13,4500 13,4500 13,4500	2 1 2 3	196 14 198 1622	13.4400 13.4300 13.4200 13.4100	13.5600 13.5700 13.5800 13.5900	96 542 4116 366	1 2 3 3
EUROCASH	8,2500	17:00	12	7.79	6.80 %	500	8.1600	8.2500	7464	1 065	8 555	[+]
EUR	7.75 8.25	7.0100 8.5600	17:00 17:00 17:00 17:00	47 870 100 92	8,2500 8,2500 8,2500 8,2500	1 1 1 3	500 5 2 1456	8.1500 8.1200 8.1100 8.1000	8.2600 8.2650 8.2700 8.2800	262 2 1225 4287	3 1 3 5
GPW	40,9500	17:00	72	40.75	0.86 %	375	40.8000	40.9500	59	84	3 429	[+]
GPW	40.70 41.05	36.7000 44.8000	17:00 17:00 17:00 17:00	35 23 10 5	40,9500 40,9500 40,9500 40,9500	6 13 11 13	165 592 772 2290	40.7500 40.7000 40.6500 40.6000	41.0000 41.1000 41.1500 41.2000	65 313 604 1956	2 7 3 6
GREENX	1,8460	17:00	411	1.83	0.49 %	120	1.8380	1.8460	3050	328	602	[+]
GRX	1.83 1.87	1.6440 2.0080	17:00 16:49 16:49 16:49	700 222 1214 1214	1,8460 1,8460 1,8440 1,8440	3 3 2 2	393 263 1500 318	1.8370 1.8360 1.8350 1.8340	1.8470 1.8480 1.8490 1.8510	36879 907 2444 1500	2 1 2 1
GRENEVIA	2,2300	17:02	1100	2.23	0.22 %	996	2.2250	2.2300	4034	216	482	[+]
GEA	2.21 2.26	2.0050 2.4450	17:02 17:02 17:00 16:47	100 812 43 186	2,2300 2,2300 2,2300 2,2350	1 2 6 5	1000 11000 23868 16065	2.2200 2.2150 2.2100 2.2050	2.2400 2.2450 2.2500 2.2550	19604 22846 42613 50	4 1 5 1
GRUPAAZOTY	19,2400	17:00	20	18.88	2.56 %	105	19.2300	19.2500	45	170	3 204	[+]
ATT	18.52 19.25	17.0000 20.7600	17:00 17:00 17:00 17:00	19 58 142 217	19,2400 19,2400 19,2400 19,2400	1 2 3 1	809 1250 1829 809	19.0300 19.0200 19.0000 18.9700	19.2700 19.2800 19.2900 19.3000	35 12 5 580	2 2 1 6
HANDLOWY	92,4000	17:01	100	93.20	-0.86 %	120	92.3000	92.4000	718	54	5 010	[+]
BHW	92.20 94.10	83.9000 102.4000	17:01 17:00 17:00 17:00	100 123 13 13	92,4000 92,4000 92,4000 92,4000	15 6 13 5	727 86 3026 72	92.2000 92.1000 92.0000 91.9000	92.7000 92.9000 93.1000 93.2000	54 50 405 760	1 1 3 3
HUUUGE	19,0800	17:00	36	19.02	0.53 %	5369	18.8200	19.0800	4233	31	579	[+]
HUG	18.50 19.14	17.1200 20.9000	17:00 16:46 16:45 16:45	4 64 96 485	19,0800 19,0800 19,0400 19,0400	2 2 1 3	1531 306 40 559	18.5000 18.4800 18.4400 18.4000	19.1000 19.2000 19.2400 19.2800	100 448 1201 50	1 2 3 1
INGBSK	265,0000	17:00	4	266.00	0.38 %	8	264.5000	265.0000	82	4	1 047	[+]
ING	262.00 266.00	239.5000 292.5000	17:00 17:00 17:00 17:00	4 8 8 4	265,0000 265,0000 265,0000 265,0000	3 3 2 4	22 120 14 8	264.0000 263.5000 263.0000 262.5000	265.5000 266.0000 266.5000 267.0000	14 187 120 169	2 4 3 6
INTERCARS	576,0000	17:00	132	591.00	-2.21 %	8	574.0000	576.0000	376	2	1 410	[+]
CAR	572.00 591.00	532.0000 650.0000	17:00 17:00 17:00 17:00	13 4 4 6	576,0000 576,0000 576,0000 576,0000	2 1 2 1	94 43 42 57	572.0000 571.0000 570.0000 566.0000	583.0000 587.0000 589.0000 590.0000	18 4 8 102	1 1 2 2
MILLENNIUM	9,6150	17:00	43	9.58	0.16 %	87	9.6100	9.6150	131	314	3 016	[+]
MIL	9.52 9.70	8.6200 10.5300	17:00 17:00 17:00 17:00	149 51 289 1593	9,6150 9,6150 9,6150 9,6150	1 2 2 2	17 67 14 397	9.6050 9.6000 9.5950 9.5850	9.6200 9.6300 9.6350 9.6450	613 22 337 66	1 2 2 2
MOBRUK	351,5000	17:00	15	354.00	-0.57 %	50	351.5000	352.5000	1	3	1 052	[+]
MBR	350.00 355.50	319.0000 389.0000	17:00 17:00 17:00 17:00	405 12 1 6	351,5000 351,5000 351,5000 351,5000	2 3 9 3	27 11 45 28	351.0000 350.5000 350.0000 349.5000	353.5000 354.0000 354.5000 355.0000	50 120 20 86	2 1 1 7
NEUCA	840,0000	17:00	1	844.00	-0.83 %	49	840.0000	845.0000	2	1	841	[+]
NEU	840.00 853.00	760.0000 928.0000	17:00 17:00 17:00 17:00	4 1 2 2	840,0000 840,0000 840,0000 840,0000	1 1 2 1	6 4 11 4	838.0000 837.0000 836.0000 835.0000	847.0000 849.0000 850.0000 854.0000	99 200 300 160	1 1 1 1
POLIMEXMS	2,6280	17:03	28	2.36	11.36 %	20	2.6220	2.6280	2915	1 623	4 197	[+]
PXM	2.36 2.69	2.3400 2.8560	17:03 17:01 17:01 17:01	3072 706 94 2906	2,6280 2,6280 2,6280 2,6280	1 2 1 1	3170 600 100 1414	2.6100 2.6000 2.5940 2.5920	2.6300 2.6400 2.6500 2.6560	9054 1261 6200 25	2 2 5 1
RAINBOW	125,2000	17:00	15	125.40	0.00 %	10	125.0000	125.4000	89	18	2 186	[+]
RBW	123.40 125.60	113.0000 137.8000	17:00 17:00 17:00 17:00	33 10 60 5	125,2000 125,2000 125,2000 125,2000	2 2 2 2	21 11 18 9	124.8000 124.6000 124.4000 124.2000	125.6000 125.8000 126.0000 126.2000	29 8 283 283	1 1 4 4
RYVU	30,7000	16:49	21	31.00	-0.97 %	79	31.2000	31.4500	100	8	237	[+]
RVU	30.70 32.00	27.9000 34.1000	16:45 16:43 16:42 16:42	2 10 96 4	30,7000 30,7000 30,7000 30,7000	1 1 2 2	179 5 53 115	30.8000 30.7000 30.6000 30.5000	31.5000 31.6500 32.0000 32.2000	549 1000 635 161	2 1 4 2
SELVITA	46,6000	16:23	26	46.00	1.53 %	24	46.6000	47.0000	26	2	90	[+]
SLV	45.50 46.80	41.4000 50.6000	16:13 16:04 16:04 16:04	40 60 70 50	46,8000 46,8000 46,8000 46,7000	2 1 1 1	52 108 50 43	45.8500 45.8000 45.6500 45.5500	47.2000 48.0000 48.1000 48.5000	1 1 54 29	1 1 1 1
SYNEKTIK	223,5000	17:02	88	217.00	3.00 %	230	223.5000	224.0000	3	20	4 533	[+]
SNT	217.00 224.50	195.4000 238.5000	17:02 17:00 17:00 17:00	76 10 18 30	223,5000 223,5000 223,5000 223,5000	3 1 14 6	1319 50 412 361	223.0000 222.5000 222.0000 221.5000	224.5000 225.0000 225.5000 226.0000	301 2368 46 225	2 14 2 6
TAURONPE	4,0030	17:03	1000	3.90	2.90 %	1000	4.0000	4.0030	6811	5 466	21 608	[+]
TPE	3.88 4.01	3.5100 4.2900	17:02 17:00 17:00 17:00	2000 500 319 389	4,0030 4,0030 4,0030 4,0030	1 2 2 2	29 565 3356 686	3.9810 3.9790 3.9740 3.9730	4.0040 4.0070 4.0080 4.0090	3532 3330 1000 17254	2 2 1 3
TEXT	54,5000	17:00	84	53.80	1.49 %	290	54.5000	54.8000	2	117	6 369	[+]
TXT	53.20 55.30	48.4500 59.1000	17:00 17:00 17:00 17:00	161 45 5 5	54,5000 54,5000 54,5000 54,5000	3 4 6 7	341 258 339 880	54.4000 54.3000 54.2000 54.1000	54.9000 55.0000 55.1000 55.2000	49 5017 270 1150	2 2 3 5
TSGAMES	74,4000	17:01	62	74.50	-0.13 %	1	74.3000	74.4000	740	31	2 341	[+]
TEN	73.50 75.80	67.0500 81.9500	17:01 17:00 17:00 17:00	40 60 37 7	74,4000 74,4000 74,4000 74,4000	1 1 1 1	1 1 15 1	74.2000 74.1000 74.0500 74.0000	74.9000 74.9500 75.0000 75.1000	42 3 61 18	2 2 2 2
WIRTUALNA	70,3000	17:00	4	70.00	1.44 %	208	70.3000	70.8000	1	6	428	[+]
WPL	69.30 71.50	63.0000 77.0000	17:00 17:00 17:00 17:00	35 36 40 36	70,3000 70,3000 70,3000 70,3000	5 2 4 1	156 5068 185 20	70.2000 70.1000 70.0000 69.9000	70.9000 71.3000 71.4000 71.5000	1 52 97 54	1 2 3 2
XTB	75,8200	17:03	60	73.50	3.16 %	739	75.6200	75.8200	101	338	25 238	[+]
XTB	73.02 75.84	66.1600 80.8400	17:03 17:03 17:02 17:02	100 20 42 100	75,8200 75,8200 75,8200 75,8200	2 2 3 2	52 235 23 51	75.6000 75.5800 75.5600 75.5200	75.8400 75.8600 75.8800 75.9000	1782 2550 4694 1175	8 3 3 8

GPW	Świat	Waluty

Notowania GPW
WIG	83676.4	+1.17%	01-17
WIG20	2307.3	+1.26%	01-17
WIG20 Fut	2329.0	+1.17%	01-17
WIG20USD	557.7	+1.44%	01-17
mWIG40	6461.6	+1.23%	01-17
sWIG80	24087.7	+0.30%	01-17

Notowania Świat
Dow	43487.8	+0.78%	01-17
Nasdaq	19630.2	+1.51%	01-17
Nikkei	38451.5	-0.31%	01-17
DAX	20903.4	+1.20%	01-17
Ropa WTI	77.4	-0.59%	01-17
Złoto	2700.9	-0.51%	01-17

Notowania Waluty
EUR/PLN	4.26134	-0.11%	01-17
CHF/PLN	4.53229	-0.31%	01-17
USD/PLN	4.14705	+0.15%	01-17
EUR/USD	1.02756	-0.26%	01-17
GBP/USD	1.21706	-0.55%	01-17
USD/JPY	156.153	+0.63%	01-17

Forum
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
ADIUVO	0.90	44.69%
YARRL	9.15	27.08%
POLIMEXMS	2.63	11.36%
TESGAS	2.67	10.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.59	-7.23%
MBWS	15.40	-6.10%
LIBET	1.59	-5.92%
DBENERGY	13.05	-5.78%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		59 Spółek
Spada:		130 Spółek
Obrót:		1,369,547,536 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