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	153,3000	17:04	6	153.40	0.20 %	50	152.9000	153.3000	33	12	1 824	[+]
11B	150.90 154.80	138.1000 168.7000	17:00 17:00 17:00 17:00	1 10 25 42	153,3000 153,3000 153,3000 153,3000	1 1 1 2	1 10 10 608	152.8000 152.7000 152.6000 152.5000	153.4000 153.7000 153.8000 153.9000	25 35 23 16	1 1 1 1
ABPL	122,0000	17:02	50	118.00	3.39 %	50	119.2000	122.0000	321	6	736	[+]
ABE	118.00 122.00	106.2000 129.8000	17:00 17:00 17:00 17:00	22 11 10 20	122,0000 122,0000 122,0000 122,0000	2 1 2 3	36 1 20 13	119.0000 118.2000 118.0000 117.6000	122.2000 123.0000 123.4000 124.0000	20 6 37 2	1 1 2 2
AMREST	14,0400	17:00	32	14.30	-1.27 %	200	13.9000	14.0400	906	106	1 498	[+]
EAT	13.88 14.48	12.8800 15.7200	17:00 17:00 17:00 17:00	220 251 216 222	14,0400 14,0400 14,0400 14,0400	3 4 2 5	1147 2924 236 941	13.8800 13.8600 13.8400 13.8000	14.1600 14.1800 14.2000 14.2400	2 132 5000 120	1 2 1 1
ASBIS	34,2000	17:00	200	34.16	0.12 %	2	34.1600	34.2000	627	60	2 053	[+]
ASB	33.84 34.44	30.7600 37.5600	17:00 17:00 17:00 17:00	14 11 1 1	34,2000 34,2000 34,2000 34,2000	3 2 4 6	7 105 12 2095	34.0600 34.0400 34.0200 34.0000	34.2600 34.3000 34.3200 34.3600	100 263 30 351	1 3 1 1
ASSECOPOL	224,4000	17:02	5	225.00	-0.27 %	583	224.2000	224.4000	215	273	61 170	[+]
ACP	221.60 230.00	202.6000 247.4000	17:02 17:01 17:01 17:01	780 814 1372 1050	224,4000 224,4000 224,4000 224,4000	4 2 2 3	4348 1182 795 1782	224.0000 223.8000 223.6000 223.4000	224.6000 224.8000 225.0000 225.2000	1255 243 2831 1888	1 2 2 3
ASSECOSEE	74,0000	17:00	421	74.90	-1.07 %	149	72.2000	74.0000	397	14	1 008	[+]
ASE	71.10 75.00	67.5000 82.3000	17:00 17:00 17:00 17:00	40 27 21 19	74,0000 74,0000 74,0000 74,0000	3 1 1 1	133 30 18 1	72.0000 71.8000 71.5000 71.4000	74.2000 74.3000 74.4000 74.5000	281 90 151 1146	1 1 1 2
AUTOPARTN	18,2000	17:01	15333	18.20	0.00 %	487	18.1000	18.2000	52003	230	4 177	[+]
APR	17.96 18.20	16.3800 20.0000	17:00 17:00 17:00 17:00	3807 100 10 100	18,2000 18,2000 18,2000 18,2000	3 1 1 2	1210 2295 100 610	18.0800 18.0600 18.0400 18.0200	18.2200 18.2600 18.2800 18.3000	10 53 320 192	1 1 3 4
BENEFIT	3 790,0000	17:03	16	3,780.00	1.07 %	50	3790.0000	3795.0000	38	12	45 304	[+]
BFT	3,755.00 3,840.00	3405.0000 4155.0000	17:00 17:00 17:00 17:00	4 7 7 14	3 790,0000 3 790,0000 3 790,0000 3 790,0000	2 4 1 5	2 17 51 30	3755.0000 3750.0000 3745.0000 3740.0000	3800.0000 3805.0000 3810.0000 3815.0000	164 28 20 102	7 3 1 2
BNPPL	132,0000	17:03	566	129.00	2.33 %	170	130.0000	132.5000	100	190	24 988	[+]
BNP	129.00 132.00	116.5000 141.5000	17:03 17:03 17:03 17:00	4641 10 2277 377	132,0000 132,0000 132,0000 132,0000	2 4 1 4	18 108 50 196	129.5000 129.0000 128.5000 128.0000	133.0000 133.5000 134.5000 135.0000	50 85 96 10	1 1 3 1
CYBERFLKS	211,0000	17:00	4	208.50	1.93 %	202	209.5000	211.0000	18	17	3 620	[+]
CBF	207.00 213.50	187.8000 229.0000	17:00 17:00 17:00 17:00	55 1 29 6	211,0000 211,0000 211,0000 211,0000	2 1 10 5	15 107 165 28	209.0000 208.5000 208.0000 207.5000	212.0000 212.5000 213.0000 213.5000	152 29 90 1	2 3 4 1
CYFRPLSAT	13,4800	17:00	2900	13.41	0.97 %	2000	13.4800	13.4850	52	731	9 858	[+]
CPS	13.34 13.58	12.0650 14.7450	17:00 17:00 17:00 17:00	96 93 1181 645	13,4800 13,4800 13,4800 13,4800	1 2 1 2	100 14636 100 1200	13.4700 13.4500 13.4450 13.4400	13.4950 13.5000 13.5050 13.5250	929 189 2097 944	2 2 2 2
DEVELIA	8,9500	17:00	200	8.99	-0.33 %	1135	8.8700	8.9500	23692	410	3 640	[+]
DVL	8.82 9.00	8.1000 9.8800	17:00 17:00 17:00 17:00	1574 5 1000 1043	8,9500 8,9500 8,9500 8,9500	1 1 3 8	5 6 4343 5913	8.8600 8.8500 8.8400 8.8000	8.9600 8.9700 8.9800 8.9900	300 880 3000 1182	1 1 2 3
DIAG	196,2000	17:00	14	196.00	0.59 %	125	196.2000	196.2500	6	59	11 669	[+]
DIA	194.45 197.85	176.4000 215.6000	17:00 17:00 17:00 17:00	12 30 33 9	196,2000 196,2000 196,2000 196,2000	1 1 1 1	10 150 30 10	196.0000 195.8000 195.6500 195.5000	196.3000 196.5500 196.6000 196.8000	20 67 18 67	2 2 2 2
DOMDEV	266,0000	17:01	2	269.00	0.00 %	35	265.0000	266.0000	219	14	3 718	[+]
DOM	264.50 269.00	242.5000 295.5000	17:00 17:00 17:00 17:00	9 7 8 7	266,0000 266,0000 266,0000 266,0000	1 6 4 5	80 142 22 25	264.5000 264.0000 263.5000 263.0000	267.0000 267.5000 268.0000 269.0000	102 127 127 3	2 1 2 1
ENEA	20,5400	17:00	622	20.86	-1.53 %	148	20.5400	20.5600	75	181	3 722	[+]
ENA	20.34 20.90	18.7800 22.9400	17:00 17:00 17:00 17:00	539 317 96 289	20,5400 20,5400 20,5400 20,5400	2 1 2 2	458 86 681 990	20.5200 20.5000 20.4800 20.4400	20.5800 20.6000 20.6200 20.6600	946 409 3278 2541	2 2 4 4
EUROCASH	7,2950	17:03	40	7.10	4.21 %	949	7.2500	7.3000	17370	588	4 269	[+]
EUR	7.00 7.40	6.3900 7.8100	17:00 17:00 17:00 17:00	43 1068 3000 4	7,2950 7,2950 7,2950 7,2950	3 5 2 6	610 725 50 758	7.2450 7.2400 7.2350 7.2300	7.3050 7.3150 7.3200 7.3300	500 10 10 12	1 1 1 2
GPW	70,0500	17:03	89	68.45	2.49 %	10	70.0000	70.0500	533	65	4 502	[+]
GPW	68.40 70.25	61.6500 75.2500	17:03 17:00 17:00 17:00	11 40 2 114	70,0500 70,0500 70,0500 70,0500	1 1 1 1	2 2 2 2	69.9500 69.7500 69.6500 69.5500	70.1000 70.2500 70.4500 70.5000	100 25 235 1518	2 1 3 2
GRUPAAZOTY	19,7000	17:00	81	20.30	-2.96 %	5422	19.7000	19.8400	17	450	8 966	[+]
ATT	19.70 20.30	18.2700 22.3200	17:00 17:00 17:00 17:00	80 39 1300 156	19,7000 19,7000 19,7000 19,7000	2 5 1 4	151 1579 10 290	19.6900 19.6800 19.6700 19.6600	19.8600 19.9000 19.9300 19.9600	267 865 91 92	1 4 2 3
HANDLOWY	111,0000	17:00	48	110.80	0.18 %	332	110.2000	111.0000	952	22	2 447	[+]
BHW	110.40 111.60	99.8000 121.8000	17:00 17:00 17:00 17:00	37 97 19 153	111,0000 111,0000 111,0000 111,0000	15 5 1 1	820 45 15 12	110.0000 109.8000 109.6000 109.4000	111.2000 111.4000 111.6000 111.8000	26 297 612 8	3 3 6 2
HUUUGE	23,7500	17:00	15	24.00	-1.04 %	1642	23.7000	24.0000	1560	29	698	[+]
HUG	23.65 24.15	21.6000 26.4000	17:00 17:00 17:00 17:00	10 1 39 16	23,7500 23,7500 23,7500 23,7500	3 2 2 8	537 131 4065 1450	23.6500 23.6000 23.5500 23.5000	24.1000 24.1500 24.2000 24.2500	50 949 300 115	1 1 2 1
INGBSK	357,0000	17:00	38	352.50	0.00 %	630	355.0000	357.0000	200	9	3 237	[+]
ING	352.50 357.00	317.5000 387.5000	17:00 17:00 17:00 17:00	10 206 43 99	357,0000 357,0000 357,0000 357,0000	1 3 1 3	500 178 93 95	354.0000 353.5000 353.0000 352.0000	358.0000 358.5000 359.0000 359.5000	10 150 130 1	1 2 1 1
INTERCARS	608,0000	17:01	459	618.00	-0.65 %	49	605.0000	609.0000	41	2	1 342	[+]
CAR	606.00 618.00	557.0000 679.0000	17:00 17:00 17:00 17:00	5 5 145 10	608,0000 608,0000 608,0000 608,0000	1 1 9 1	6 50 146 1	602.0000 601.0000 600.0000 599.0000	610.0000 611.0000 614.0000 615.0000	2 1 1 1	1 1 1 1
JSW	27,7900	17:00	202	28.59	-2.93 %	71	27.7800	27.7900	5564	1 155	32 706	[+]
JSW	27.43 29.15	25.7400 31.4400	17:00 17:00 17:00 17:00	200 90 110 200	27,7900 27,7900 27,7900 27,7900	2 2 2 2	217 124 8 614	27.7700 27.7600 27.7500 27.7400	27.8000 27.8200 27.8500 27.8600	651 172 776 435	3 1 2 3
LUBAWA	8,2400	17:00	263	8.31	-0.72 %	7133	8.2400	8.2700	636	158	1 306	[+]
LBW	8.22 8.35	7.4800 9.1400	17:00 17:00 17:00 17:00	7 7 15 3	8,2400 8,2400 8,2400 8,2400	1 2 5 6	300 1680 2362 2568	8.2350 8.2300 8.2250 8.2200	8.2800 8.2950 8.3000 8.3200	244 942 4000 893	2 2 4 2
MILLENNIUM	16,4100	17:00	497	16.60	-1.14 %	4180	16.4000	16.4100	505	875	14 396	[+]
MIL	16.27 16.71	14.9400 18.2600	17:00 17:00 17:00 17:00	2250 307 211 1636	16,4100 16,4100 16,4100 16,4100	2 2 2 2	490 1478 3643 396	16.3900 16.3800 16.3700 16.3600	16.4300 16.4800 16.4900 16.5000	3982 8485 3451 2804	2 1 4 1
MIRBUD	14,4200	17:00	116	14.53	-0.76 %	1884	14.4200	14.4900	464	93	1 337	[+]
MRB	14.38 14.62	13.0800 15.9800	17:00 17:00 17:00 17:00	3 22 238 21	14,4200 14,4200 14,4200 14,4200	2 1 8 6	310 100 3920 1441	14.4000 14.3900 14.3800 14.3700	14.5000 14.5100 14.5400 14.5500	10 200 10 290	1 1 1 2
MOBRUK	375,5000	17:00	5	370.00	1.62 %	210	375.0000	375.5000	1343	12	4 469	[+]
MBR	367.50 377.50	333.0000 407.0000	17:00 17:00 17:00 17:00	19 20 6 9	375,5000 375,5000 375,5000 375,5000	1 2 1 4	1 11 84 137	374.5000 374.0000 373.5000 373.0000	376.0000 377.0000 377.5000 378.0000	16 176 478 170	2 5 4 10
NEUCA	820,0000	17:03	2	831.00	-1.20 %	6	815.0000	820.0000	1855	2	1 495	[+]
NEU	814.00 840.00	748.0000 914.0000	17:02 17:00 17:00 17:00	1 16 1 6	820,0000 820,0000 820,0000 820,0000	1 5 1 6	3 74 2 30	813.0000 812.0000 811.0000 810.0000	824.0000 825.0000 826.0000 827.0000	1 49 50 50	1 1 1 1
NEWAG	103,0000	17:00	1	104.00	-0.96 %	1	102.8000	103.0000	452	8	817	[+]
NWG	102.60 105.00	93.6000 114.4000	17:00 17:00 17:00 17:00	9 3 1 1	103,0000 103,0000 103,0000 103,0000	2 2 1 12	101 49 1 987	102.6000 102.4000 102.2000 102.0000	103.4000 103.6000 103.8000 104.0000	48 157 157 270	1 1 1 2
POLENERGIA	55,8000	17:00	1	56.00	-0.36 %	2	55.6000	55.8000	406	3	156	[+]
PEP	55.00 56.40	50.4000 61.6000	16:46 16:46 16:46 16:46	2 1 5 1	55,0000 55,0000 55,0000 55,0000	1 4 1 5	30 35 94 897	55.2000 55.0000 54.8000 54.6000	56.0000 56.2000 56.4000 56.6000	4 77 47 124	1 1 1 1
RAINBOW	149,8000	17:01	100	151.70	-1.25 %	123	149.8000	150.6000	2	38	5 730	[+]
RBW	149.50 151.80	136.6000 166.8000	17:01 17:00 17:00 17:00	148 15 4 12	149,8000 149,8000 149,8000 149,8000	2 3 1 4	20 14 933 64	149.7000 149.6000 149.5000 149.4000	150.7000 150.9000 151.0000 151.1000	2 12 526 2	1 1 5 1
SYNEKTIK	300,0000	17:00	21	298.20	1.97 %	2	299.6000	300.4000	74	35	10 560	[+]
SNT	295.00 302.60	268.4000 328.0000	17:00 17:00 17:00 17:00	7 10 10 2	300,0000 300,0000 300,0000 300,0000	2 4 2 6	2 27 2 191	299.2000 299.0000 298.6000 298.2000	300.8000 301.0000 301.2000 301.4000	1 7 152 263	1 1 1 2
TAURONPE	9,5080	17:03	200	9.87	-3.65 %	1201	9.5020	9.5120	1291	2 114	20 352	[+]
TPE	9.49 9.90	8.8820 10.8500	17:02 17:02 17:02 17:02	78 122 300 1000	9,5080 9,5080 9,5080 9,5080	5 2 2 2	4504 6796 163 3150	9.5000 9.4980 9.4960 9.4920	9.5140 9.5180 9.5240 9.5260	595 464 547 37	1 1 1 1
TEXT	41,9600	17:02	16	42.48	-0.66 %	200	41.8000	41.9600	84	80	3 369	[+]
TXT	41.60 42.48	38.2400 46.7200	17:02 17:02 17:02 17:00	2 2 80 20	41,9600 41,9600 41,9600 41,9600	2 1 1 4	65 5 51 139	41.7200 41.6400 41.6000 41.5800	41.9800 42.0200 42.0400 42.0800	100 2 200 203	2 1 1 3
TSGAMES	104,8000	17:00	26	101.80	2.95 %	50	104.2000	104.8000	677	49	5 088	[+]
TEN	101.00 105.60	91.7000 111.8000	17:00 17:00 17:00 17:00	4 41 45 45	104,8000 104,8000 104,8000 104,8000	1 2 3 2	50 150 480 202	104.0000 103.8000 103.0000 102.8000	105.0000 105.2000 105.4000 105.6000	520 969 1167 344	11 9 9 10
VERCOM	138,8000	17:00	10	139.20	-0.86 %	99	136.6000	139.4000	20	7	1 006	[+]
VRC	133.00 140.00	125.4000 153.0000	17:00 17:00 16:49 16:48	14 16 40 175	138,8000 138,8000 139,4000 138,8000	1 1 1 1	9 10 353 15	135.8000 135.6000 135.0000 134.2000	139.6000 139.8000 140.0000 140.8000	1000 277 172 4	1 3 3 1
VOXEL	142,0000	17:01	20	137.60	3.20 %	215	141.4000	142.0000	266	13	1 771	[+]
VOX	136.60 142.40	124.0000 151.2000	17:01 17:00 17:00 17:00	11 10 2 47	142,0000 142,0000 142,0000 142,0000	3 5 1 1	370 76 10 4	141.2000 141.0000 140.8000 140.6000	142.6000 142.8000 143.0000 143.6000	90 131 40 27	3 4 2 3
WIRTUALNA	66,8000	17:00	30	66.70	0.15 %	122	66.8000	66.9000	362	30	1 979	[+]
WPL	66.30 67.10	60.1000 73.3000	17:00 17:00 17:00 17:00	54 89 1 3	66,8000 66,8000 66,8000 66,8000	1 2 3 1	1 294 1492 500	66.4000 66.3000 66.2000 66.1000	67.0000 67.1000 67.2000 67.3000	5229 3954 4699 265	10 5 3 2
XTB	75,0400	17:00	68	74.30	1.13 %	76	74.7400	75.0000	500	397	29 717	[+]
XTB	73.80 75.42	66.8800 81.7200	17:00 17:00 17:00 17:00	544 8 8 102	75,0400 75,0400 75,0400 75,0400	1 4 2 1	87 124 732 129	74.7200 74.6600 74.6400 74.6200	75.0400 75.0600 75.0800 75.1000	1579 171 920 115	1 4 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	121700.6	-0.52%	17:09
WIG20	3283.4	-0.70%	17:09
WIG20 Fut	3303.0	-0.75%	17:04
WIG20USD	902.4	-0.93%	17:15
mWIG40	8625.3	-0.22%	17:09
sWIG80	31549.4	+0.47%	17:09

Notowania Świat
Dow	49359.3	-0.17%	22:01
Nasdaq	23515.4	-0.06%	22:00
Nikkei	53936.2	-0.32%	7:45
DAX	25276.3	-0.30%	17:31
Ropa WTI	59.3	+0.37%	22:59
Złoto	4582.3	-0.73%	22:00

Notowania Waluty
EUR/PLN	4.22020	+0.21%	22:00
CHF/PLN	4.53013	+0.30%	22:00
USD/PLN	3.63829	+0.28%	22:00
EUR/USD	1.15994	-0.07%	22:00
GBP/USD	1.33800	0.00%	22:00
USD/JPY	158.082	-0.34%	22:00

Forum
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
WOODPCKR	4.88	26.42%
CAPITAL	2.04	20.00%
MFO	40.60	9.73%
LOKUM	25.00	9.65%
MAXCOM	5.40	8.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.10	-6.25%
CIGAMES	2.54	-5.93%
EUCO	2.21	-5.56%
IMPERA	1.32	-5.04%
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