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	134,4000	17:00	1	132.00	2.60 %	13	133.2000	134.4000	141	6	736	[+]
11B	130.90 134.40	118.8000 145.2000	17:00 17:00 17:00 17:00	15 5 15 54	134,4000 134,4000 134,4000 134,4000	1 1 1 1	10 10 200 100	133.1000 133.0000 132.8000 132.5000	134.6000 134.9000 135.0000 135.1000	67 72 144 5	2 4 8 1
ABPL	123,0000	17:00	6	121.20	1.99 %	5	123.0000	124.0000	34	19	2 300	[+]
ABE	121.20 125.00	109.2000 133.2000	17:00 17:00 17:00 17:00	14 7 2 32	123,0000 123,0000 123,0000 123,0000	1 3 4 2	10 260 155 151	122.8000 122.2000 122.0000 121.8000	124.4000 124.6000 124.8000 125.0000	20 146 111 83	1 3 3 3
AMREST	11,4200	17:00	167	11.70	-0.17 %	436	11.4200	11.5000	975	35	408	[+]
EAT	11.42 11.72	10.5400 12.8600	17:00 17:00 17:00 17:00	50 200 200 1	11,4200 11,4200 11,4200 11,4200	4 1 1 1	2415 437 1 100	11.4000 11.3800 11.3600 11.3400	11.5400 11.5600 11.6000 11.6200	272 350 20828 2	2 1 3 1
ASBIS	44,3000	17:00	208	43.70	1.19 %	116	44.2800	44.3000	500	253	11 177	[+]
ASB	43.40 44.78	39.3400 48.0600	17:00 17:00 17:00 17:00	431 3 3 92	44,3000 44,3000 44,3000 44,3000	2 1 2 2	6 140 6 6	44.2200 44.2000 44.0800 44.0200	44.3400 44.4000 44.5000 44.5600	40 850 1897 20	1 3 8 1
ASSECOPOL	178,5000	17:03	17	178.70	5.37 %	493	178.0000	178.6000	145	468	83 725	[+]
ACP	174.00 182.10	160.9000 196.5000	17:00 17:00 17:00 17:00	236 96 258 267	178,5000 178,5000 178,5000 178,5000	2 3 2 11	1057 65 1028 3532	177.8000 177.7000 177.6000 177.5000	178.7000 178.8000 178.9000 179.0000	610 318 297 1086	2 3 2 3
ASSECOSEE	61,9000	17:00	11	61.70	1.81 %	107	61.0000	61.9000	12	7	436	[+]
ASE	61.00 62.00	55.6000 67.8000	17:00 17:00 17:00 17:00	7 10 5 55	61,9000 61,9000 61,9000 61,9000	3 3 1 3	27 27 1 34	60.9000 60.8000 60.5000 60.0000	62.0000 62.1000 62.4000 62.5000	243 44 55 1	2 1 1 1
AUTOPARTN	17,9600	17:00	25	17.94	-0.22 %	4646	17.9200	17.9600	4	110	1 991	[+]
APR	17.82 18.22	16.1600 19.7200	17:00 17:00 17:00 17:00	17 1 1 27	17,9600 17,9600 17,9600 17,9600	1 2 4 1	34 240 2481 50	17.8600 17.8200 17.8000 17.6800	18.0000 18.0200 18.0400 18.0600	5037 39 2 17	4 2 2 3
BENEFIT	3 560,0000	17:04	6	3,580.00	2.01 %	12	3550.0000	3560.0000	16	3	11 540	[+]
BFT	3,520.00 3,600.00	3225.0000 3935.0000	17:04 17:04 17:00 17:00	16 8 1 2	3 560,0000 3 560,0000 3 560,0000 3 560,0000	3 3 6 1	60 153 96 25	3540.0000 3535.0000 3530.0000 3525.0000	3565.0000 3570.0000 3575.0000 3580.0000	28 107 95 46	2 3 2 2
BNPPL	149,5000	17:00	3	146.00	3.10 %	25	148.0000	149.5000	9	21	3 083	[+]
BNP	145.50 149.50	131.5000 160.5000	17:00 17:00 17:00 17:00	35 1 16 11	149,5000 149,5000 149,5000 149,5000	1 2 2 1	187 257 100 220	147.5000 147.0000 146.5000 146.0000	150.0000 150.5000 151.0000 151.5000	360 772 13 50	6 3 2 1
CYBERFLKS	173,2000	17:00	1	172.40	0.58 %	37	173.2000	174.8000	25	19	3 393	[+]
CBF	172.00 177.80	155.2000 189.6000	17:00 17:00 17:00 17:00	11 10 3 3	173,2000 173,2000 173,2000 173,2000	4 2 2 2	142 151 10 11	172.4000 172.2000 172.0000 171.8000	175.0000 175.4000 175.6000 176.4000	120 120 130 42	1 1 2 1
CYFRPLSAT	11,4000	17:00	790	11.82	-2.56 %	800	11.4000	11.4050	2730	940	10 846	[+]
CPS	11.39 11.95	10.6400 13.0000	17:00 17:00 17:00 17:00	600 942 323 1666	11,4000 11,4000 11,4000 11,4000	13 4 7 2	1927 80 1526 5644	11.3900 11.3850 11.3800 11.3750	11.4100 11.4150 11.4200 11.4250	587 241 1682 72	2 2 2 2
DEVELIA	9,0400	17:00	100	8.85	2.03 %	73	8.9800	9.0400	227	97	870	[+]
DVL	8.85 9.10	7.9700 9.7300	17:00 17:00 17:00 17:00	57 110 2 197	9,0400 9,0400 9,0400 9,0400	1 1 1 1	596 998 1101 1101	8.9600 8.9400 8.9300 8.9200	9.0500 9.0600 9.0900 9.1000	786 444 2271 430	1 1 1 1
DIAG	169,8500	17:00	11	171.50	-0.90 %	1	169.0000	169.8500	999	23	3 932	[+]
DIA	168.50 173.85	154.3500 188.6500	17:00 17:00 17:00 17:00	3 11 6 12	169,8500 169,8500 169,8500 169,8500	1 1 2 1	10 10 60 10	168.9500 168.8000 168.6500 168.6000	170.6500 170.7000 170.9000 171.0000	39 154 155 48	1 2 1 2
DOMDEV	229,5000	17:00	2	223.00	2.00 %	6	229.5000	232.0000	8	27	6 076	[+]
DOM	222.00 234.00	201.0000 245.0000	17:00 17:00 17:00 17:00	1 20 1 12	229,5000 229,5000 229,5000 229,5000	2 2 7 2	42 248 509 249	229.0000 228.5000 228.0000 227.5000	233.0000 233.5000 234.0000 234.5000	247 278 535 247	1 4 6 1
ENEA	25,1200	17:00	47	24.62	2.11 %	3143	25.1000	25.1200	973	616	15 260	[+]
ENA	24.12 25.24	22.1600 27.0800	17:00 17:00 17:00 17:00	100 51 210 844	25,1200 25,1200 25,1200 25,1200	2 2 2 2	640 540 289 116	25.0800 25.0600 25.0400 25.0200	25.1600 25.2000 25.2200 25.2400	7522 997 3697 1168	3 3 1 1
EUROCASH	5,7900	17:00	243	5.78	1.14 %	9284	5.7300	5.7900	148	73	421	[+]
EUR	5.71 5.82	5.2000 6.3500	17:00 17:00 17:00 17:00	222 7 369 19	5,7900 5,7900 5,7900 5,7900	2 3 2 3	1122 1126 22 9	5.7200 5.7150 5.7100 5.7050	5.7950 5.8000 5.8050 5.8100	190 6225 444 1400	1 8 2 3
GPW	72,4500	17:03	6	71.50	1.33 %	41	72.4000	72.4500	37	125	9 010	[+]
GPW	71.50 73.80	64.3500 78.6500	17:00 17:00 17:00 17:00	34 3 3 66	72,4500 72,4500 72,4500 72,4500	3 3 1 2	48 11 3 6	72.3500 72.2500 72.2000 72.1500	72.5000 72.8000 72.8500 72.9000	200 1410 17 1710	1 2 1 3
GRUPAAZOTY	18,3300	17:00	765	19.28	-2.86 %	2985	18.3300	18.4600	1000	427	8 038	[+]
ATT	18.32 19.56	17.3600 21.2000	17:00 17:00 17:00 17:00	100 117 58 32	18,3300 18,3300 18,3300 18,3300	2 12 2 2	10 5829 75 2773	18.3200 18.3000 18.2800 18.2700	18.4900 18.5700 18.6000 18.6100	51 349 700 2573	1 1 2 1
GRUPRACUJ	40,6500	17:00	40	40.40	2.01 %	150	40.2500	40.6500	10	116	4 684	[+]
GPP	39.65 40.95	36.4000 44.4000	17:00 17:00 17:00 17:00	45 12 41 28	40,6500 40,6500 40,6500 40,6500	3 1 1 1	1091 125 300 9	40.2000 40.1000 40.0000 39.8500	40.9000 40.9500 41.1500 41.2000	138 1038 166 789	1 1 2 3
HANDLOWY	112,4000	17:00	8	111.80	1.81 %	176	112.4000	113.0000	68	15	1 653	[+]
BHW	111.20 113.20	100.8000 122.8000	17:00 17:00 17:00 17:00	142 18 22 8	112,4000 112,4000 112,4000 112,4000	2 6 2 2	28 1014 345 175	112.2000 112.0000 111.8000 111.6000	113.2000 113.4000 113.6000 113.8000	605 138 256 307	8 4 4 4
HUUUGE	22,9500	17:00	95	23.00	-0.22 %	26	22.9500	23.0000	9646	9	212	[+]
HUG	22.90 23.10	20.7000 25.3000	17:00 16:49 16:42 16:40	5 33 50 13	22,9500 22,9500 22,9500 23,0000	1 1 1 1	82 4 20 100	22.9000 22.8000 22.5000 22.3000	23.1000 23.3000 23.4000 23.5000	399 56 510 237	2 1 2 2
INGBSK	418,5000	17:00	4	406.50	3.08 %	21	417.0000	419.0000	457	22	9 291	[+]
ING	406.50 419.50	366.0000 447.0000	17:00 17:00 17:00 17:00	3 39 7 7	418,5000 418,5000 418,5000 418,5000	2 5 1 3	3 575 104 373	416.0000 415.0000 414.5000 414.0000	419.5000 420.0000 420.5000 421.0000	192 725 207 216	4 16 3 5
INTERCARS	667,0000	17:00	6	651.00	0.45 %	1	660.0000	667.0000	40	2	1 028	[+]
CAR	651.00 673.00	586.0000 716.0000	17:00 17:00 17:00 17:00	1 2 11 6	667,0000 667,0000 667,0000 667,0000	3 3 2 1	3 48 10 19	658.0000 656.0000 652.0000 650.0000	668.0000 671.0000 672.0000 673.0000	30 100 22 10	2 1 1 1
JSW	32,0000	17:02	30	33.74	-7.14 %	2406	32.0000	32.2600	12	1 297	42 166	[+]
JSW	31.59 33.80	30.3700 37.1100	17:02 17:02 17:02 17:00	150 40 280 190	32,0000 32,0000 32,0000 32,0000	2 1 2 2	14162 2836 400 3252	31.9900 31.9600 31.9500 31.9300	32.2700 32.2900 32.3000 32.3100	2 1 590 65	1 1 2 2
LUBAWA	8,7000	17:02	300	8.78	0.12 %	282	8.6700	8.7100	30	557	4 818	[+]
LBW	8.50 8.85	7.9050 9.6550	17:02 17:02 17:00 17:00	250 1498 334 157	8,7000 8,7000 8,7000 8,7000	1 2 1 1	200 186 185 444	8.6600 8.6400 8.6200 8.6100	8.7150 8.7250 8.7300 8.7400	4 30 153 1029	1 2 1 3
MILLENNIUM	16,7600	17:04	3	16.52	2.57 %	928	16.7500	16.7600	13804	636	10 640	[+]
MIL	16.51 16.87	14.8700 18.1700	17:00 17:00 17:00 17:00	536 70 6 593	16,7600 16,7600 16,7600 16,7600	2 2 2 2	452 185 2422 436	16.7400 16.7300 16.7200 16.7100	16.8000 16.8100 16.8200 16.8300	10372 452 8019 692	3 2 4 2
MIRBUD	11,2700	17:00	326	11.25	1.17 %	200	11.2400	11.2700	938	94	1 053	[+]
MRB	11.11 11.39	10.1300 12.3700	17:00 17:00 17:00 17:00	285 15 150 35	11,2700 11,2700 11,2700 11,2700	1 1 1 3	335 100 400 1128	11.2300 11.2200 11.2100 11.2000	11.2800 11.2900 11.3000 11.3200	217 400 805 481	3 1 7 2
MOBRUK	338,5000	17:00	2	339.50	-0.44 %	7	337.0000	338.5000	33	3	1 029	[+]
MBR	335.00 344.00	306.0000 373.0000	17:00 17:00 17:00 17:00	4 1 1 8	338,5000 338,5000 338,5000 338,5000	1 2 4 1	5 48 67 102	336.0000 335.5000 335.0000 334.5000	339.0000 340.0000 340.5000 341.0000	25 3 431 44	4 1 2 4
NEUCA	669,0000	17:00	2	669.00	-0.15 %	8	669.0000	671.0000	46	3	1 899	[+]
NEU	662.00 678.00	603.0000 735.0000	17:00 17:00 17:00 16:47	16 7 5 2	669,0000 669,0000 669,0000 669,0000	1 1 2 10	1 5 3 104	668.0000 667.0000 666.0000 665.0000	672.0000 673.0000 674.0000 675.0000	20 46 31 72	1 2 2 2
NEWAG	106,6000	17:00	22	107.00	0.57 %	30	106.6000	107.0000	100	13	1 341	[+]
NWG	105.80 108.60	96.3000 117.6000	17:00 17:00 17:00 17:00	8 4 22 16	106,6000 106,6000 106,6000 106,6000	3 2 6 2	266 147 222 8	106.4000 106.2000 106.0000 105.8000	107.8000 108.0000 108.2000 108.4000	733 81 116 1028	1 5 1 4
POLENERGIA	49,1000	17:00	152	51.20	-2.19 %	148	49.1000	49.8000	318	4	215	[+]
PEP	49.10 51.20	46.1000 56.2000	17:00 17:00 17:00 17:00	37 8 70 41	49,1000 49,1000 49,1000 49,1000	5 1 1 1	996 30 200 1	49.0000 48.8000 48.6000 48.5000	51.2000 51.4000 51.6000 51.8000	287 129 25 28	1 3 1 1
RAINBOW	134,5000	17:00	1	133.00	3.62 %	1605	134.5000	134.6000	1	66	8 798	[+]
RBW	132.50 139.00	119.7000 146.3000	17:00 17:00 17:00 17:00	1 9 4 11	134,5000 134,5000 134,5000 134,5000	1 4 1 2	1 628 1 22	134.3000 134.2000 134.1000 134.0000	134.7000 134.8000 134.9000 135.0000	10 1 992 781	1 1 3 3
SYNEKTIK	299,2000	17:02	29	295.40	2.05 %	66	299.2000	299.4000	2	47	14 203	[+]
SNT	293.40 303.20	266.0000 324.8000	17:02 17:00 17:00 17:00	27 9 10 1	299,2000 299,2000 299,2000 299,2000	2 1 3 1	5 1 638 281	299.0000 298.8000 298.6000 298.2000	299.8000 300.0000 300.2000 300.4000	100 914 21 2	1 5 2 2
TAURONPE	10,3500	17:04	917	10.50	0.83 %	1981	10.3500	10.3600	1833	5 990	62 738	[+]
TPE	10.26 10.69	9.4500 11.5500	17:04 17:04 17:02 17:02	250 3833 100 7086	10,3500 10,3500 10,3500 10,3500	3 1 1 2	2995 8003 1000 56388	10.3400 10.3350 10.3300 10.3250	10.3650 10.3750 10.3800 10.3850	35423 1830 19047 84993	2 2 2 3
TEXT	37,3000	17:00	13	37.76	-0.69 %	198	37.3000	37.4600	46	46	1 745	[+]
TXT	37.30 38.30	34.0000 41.5200	17:00 17:00 17:00 17:00	1 30 55 22	37,3000 37,3000 37,3000 37,3000	3 2 1 1	1360 77 4 1	37.2000 37.1800 37.1200 37.0400	37.5000 37.6000 37.8800 37.9000	500 224 8 20	1 2 2 1
TSGAMES	101,4000	17:00	50	99.70	1.91 %	30	101.0000	101.4000	105	21	2 160	[+]
TEN	99.70 101.40	89.8000 109.6000	17:00 17:00 17:00 17:00	29 22 19 87	101,4000 101,4000 101,4000 101,4000	1 1 1 2	25 49 476 160	100.8000 100.6000 100.4000 100.2000	101.6000 101.8000 102.0000 102.2000	590 301 4114 350	5 8 6 2
VERCOM	117,6000	17:00	8	120.60	1.03 %	76	117.6000	117.8000	20	5	591	[+]
VRC	116.40 120.80	108.6000 132.6000	17:00 17:00 17:00 17:00	9 18 7 13	117,6000 117,6000 117,6000 117,6000	1 1 6 3	2 2 31 3	117.4000 116.6000 116.4000 116.2000	118.2000 118.8000 119.0000 119.6000	69 30 59 1	3 1 1 1
VOXEL	95,9000	17:01	15	104.00	-8.32 %	40	95.9000	96.0000	268	46	4 534	[+]
VOX	95.70 104.00	93.6000 114.4000	17:01 17:00 17:00 17:00	32 67 19 16	95,9000 95,9000 95,9000 95,9000	8 3 4 6	394 63 130 290	95.8000 95.7000 95.6000 95.5000	96.2000 96.7000 96.9000 97.0000	7 68 5 99	1 1 1 3
WIRTUALNA	57,1000	17:02	500	57.90	-1.89 %	500	57.1000	57.2000	52	91	5 199	[+]
WPL	56.50 58.00	52.2000 63.6000	17:02 17:00 17:00 17:00	1000 13 1 34	57,1000 57,1000 57,1000 57,1000	6 3 1 5	1960 1020 242 213	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	75 167 1326 719	3 2 6 5
XTB	94,8600	17:00	143	95.04	0.19 %	12	94.8400	94.8600	347	361	34 336	[+]
XTB	94.30 95.86	85.5400 104.5000	17:00 17:00 17:00 17:00	424 156 41 18	94,8600 94,8600 94,8600 94,8600	2 2 2 3	123 251 6 262	94.8000 94.7600 94.7400 94.7000	94.9000 94.9400 94.9800 95.0000	365 954 872 4100	2 1 4 4

GPW	Świat	Waluty

Notowania GPW
WIG	124571.6	+1.73%	04-01
WIG20	3402.9	+1.86%	04-01
WIG20 Fut	3389.0	+1.99%	04-01
WIG20USD	923.4	+2.91%	04-01
mWIG40	8580.7	+1.34%	04-01
sWIG80	29909.0	+0.99%	04-01

Notowania Świat
DJ30	46565.7	+0.48%	04-01
Nasdaq	21841.0	+1.16%	04-01
Nikkei	53739.7	+5.24%	04-01
DAX	23298.9	+2.73%	04-01
Ropa WTI	99.0	-1.16%	1:45
Złoto	4789.7	+0.66%	1:45

Notowania Waluty
EUR/PLN	4.28515	-0.01%	1:45
CHF/PLN	4.65635	-0.00%	1:45
USD/PLN	3.69668	-0.02%	1:45
EUR/USD	1.15919	+0.01%	1:45
GBP/USD	1.33053	-0.03%	1:45
USD/JPY	158.667	-0.03%	1:45

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» CCC [3][CCC]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]

Wzrosty	Spadki	Staty
MUZA	11.40	20.00%
WASKO	7.20	9.09%
URTESTE	48.00	7.87%
KGHM	287.60	7.35%
POLIMEXMS	8.23	7.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
SFINKS	0.48	-15.18%
SELVITA	30.60	-12.82%
PURE	2.35	-11.47%
CAPITEA	0.76	-11.24%
Więcej ...
Rośnie:		203 Spółek
Bez zmian:		41 Spółek
Spada:		109 Spółek
Obrót:		2,466,937,240 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