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	137,2000	17:00	10	138.10	-0.58 %	15	137.2000	138.0000	108	7	903	[+]
11B	136.50 140.60	124.3000 151.9000	17:00 17:00 17:00 16:48	2 13 5 10	137,2000 137,2000 137,2000 138,5000	1 3 3 2	10 59 41 25	136.6000 136.5000 136.2000 136.1000	138.7000 138.9000 139.0000 139.4000	30 20 151 1	1 1 4 1
ABPL	127,6000	17:00	19	133.80	-3.33 %	46	127.6000	128.0000	100	7	933	[+]
ABE	127.00 133.80	120.6000 147.0000	17:00 17:00 17:00 17:00	1 5 18 4	127,6000 127,6000 127,6000 127,6000	1 1 4 3	20 52 390 97	127.4000 127.2000 127.0000 126.8000	129.0000 129.2000 129.4000 129.6000	510 15 5 62	2 1 1 2
AMREST	11,8800	17:00	54	11.98	0.00 %	40946	11.8800	11.9600	244	124	1 470	[+]
EAT	11.74 12.00	10.8000 13.1600	17:00 17:00 17:00 17:00	155 113 59 58	11,8800 11,8800 11,8800 11,8800	1 2 1 2	25 204 10 256	11.8000 11.7800 11.7600 11.7400	11.9800 12.0000 12.0200 12.0400	97 218 1422 39	1 3 3 1
ASBIS	41,2000	17:00	28	42.36	-3.01 %	3	41.1800	41.2600	439	104	4 282	[+]
ASB	40.62 42.36	38.1400 46.5800	17:00 17:00 17:00 17:00	3 14 149 48	41,2000 41,2000 41,2000 41,2000	2 1 4 1	250 50 67 14	41.1600 41.1200 41.1000 41.0800	41.3000 41.3200 41.3400 41.5000	138 1700 1705 400	1 1 2 2
ASSECOPOL	172,9000	17:00	88	172.50	1.23 %	531	172.7000	172.9000	150	237	40 908	[+]
ACP	170.80 174.20	155.3000 189.7000	17:00 17:00 17:00 17:00	113 232 11 187	172,9000 172,9000 172,9000 172,9000	2 1 2 1	1347 35 289 1349	172.4000 172.2000 172.0000 171.9000	173.1000 173.2000 173.3000 173.4000	306 812 1815 106	1 1 2 1
ASSECOSEE	63,3000	17:00	10	65.20	-2.91 %	136	63.2000	64.8000	45	4	257	[+]
ASE	63.30 65.20	58.7000 71.7000	17:00 17:00 17:00 17:00	5 5 10 10	63,3000 63,3000 63,3000 63,3000	10 2 2 6	172 179 80 21	63.0000 62.8000 62.6000 62.5000	65.0000 65.6000 66.6000 66.9000	161 35 30 20	2 2 2 1
AUTOPARTN	17,6800	17:00	42	18.20	-2.32 %	558	17.6800	17.7200	4	67	1 198	[+]
APR	17.64 18.24	16.3800 20.0000	17:00 17:00 17:00 17:00	11 28 36 2	17,6800 17,6800 17,6800 17,6800	2 3 1 1	151 521 50 150	17.6600 17.6200 17.6000 17.5400	17.7400 17.7600 17.8000 17.8200	62 4 240 4	2 2 3 2
BENEFIT	3 720,0000	17:00	2	3,795.00	-1.85 %	1	3710.0000	3725.0000	10	3	11 803	[+]
BFT	3,685.00 3,810.00	3420.0000 4170.0000	17:00 17:00 17:00 17:00	3 4 10 1	3 720,0000 3 720,0000 3 720,0000 3 720,0000	3 2 3 1	81 45 59 22	3700.0000 3695.0000 3690.0000 3685.0000	3730.0000 3735.0000 3740.0000 3745.0000	2 3 4 2	2 1 3 2
BNPPL	142,5000	17:00	13	144.50	-2.40 %	121	141.5000	142.5000	27	9	1 230	[+]
BNP	140.50 146.50	130.5000 158.5000	17:00 17:00 17:00 17:00	6 37 9 97	142,5000 142,5000 142,5000 142,5000	4 8 9 2	458 401 406 166	141.0000 140.5000 140.0000 139.5000	143.5000 144.0000 144.5000 145.0000	339 355 146 65	5 4 1 2
CYBERFLKS	182,0000	17:02	30	185.80	-2.05 %	38	181.2000	183.0000	96	14	2 521	[+]
CBF	181.00 187.00	167.4000 204.0000	17:02 17:00 17:00 17:00	25 7 3 79	182,0000 182,0000 182,0000 182,0000	9 2 2 3	172 21 65 14	181.0000 180.8000 180.4000 180.2000	183.6000 184.6000 184.8000 185.0000	8 2 2 44	1 1 1 3
CYFRPLSAT	12,0000	17:03	3000	12.00	-0.62 %	1	11.9150	12.0000	14942	839	10 012	[+]
CPS	11.79 12.08	10.8000 13.2000	17:00 17:00 17:00 17:00	657 156 114 12	12,0000 12,0000 12,0000 12,0000	1 1 2 4	375 81 285 1666	11.8800 11.8750 11.8600 11.8500	12.0150 12.0400 12.0500 12.0600	5174 52 169 836	1 1 2 1
DEVELIA	9,1100	17:02	300	9.50	-3.80 %	150	9.1100	9.1200	983	1 107	9 999	[+]
DVL	8.99 9.50	8.5500 10.4400	17:01 17:00 17:00 17:00	1000 717 900 600	9,1100 9,1100 9,1100 9,1100	1 4 4 5	4567 10050 497 6621	9.0200 9.0100 9.0000 8.9900	9.1800 9.2000 9.2900 9.3000	4567 1021 525 9632	1 1 1 2
DIAG	177,9000	17:00	1	180.70	-1.25 %	83	177.9000	178.4000	4	39	7 011	[+]
DIA	177.20 180.70	162.6500 198.7500	17:00 17:00 17:00 17:00	2 17 2 2	177,9000 177,9000 177,9000 177,9000	1 1 2 1	20 20 50 1	177.8500 177.7500 177.6000 177.5000	178.5000 178.7000 178.9500 179.0000	1067 4 4 147	1 2 2 2
DOMDEV	244,0000	17:01	10	249.50	-1.21 %	21	243.0000	244.0000	129	19	4 731	[+]
DOM	242.00 250.00	225.0000 274.0000	17:00 17:00 17:00 16:49	14 4 3 1	244,0000 244,0000 244,0000 244,0000	6 5 6 1	201 259 216 2	242.0000 241.5000 241.0000 240.5000	245.0000 245.5000 246.0000 248.0000	189 174 195 104	5 2 3 2
ENEA	22,9200	17:00	168	24.26	-5.52 %	12001	22.9200	23.1600	785	259	6 024	[+]
ENA	22.80 24.32	21.8400 26.6800	17:00 17:00 17:00 17:00	539 212 172 177	22,9200 22,9200 22,9200 22,9200	2 3 3 3	32 324 361 4032	22.9000 22.8800 22.8600 22.8400	23.1800 23.2000 23.2200 23.2600	315 31 2887 159	2 2 4 1
EUROCASH	6,2850	17:00	304	6.23	0.96 %	10	6.2600	6.2850	367	57	353	[+]
EUR	6.19 6.30	5.6100 6.8500	17:00 17:00 17:00 17:00	38 489 200 110	6,2850 6,2850 6,2850 6,2850	1 1 1 1	300 1500 10 2	6.2500 6.2400 6.2350 6.2200	6.2900 6.3000 6.3050 6.3100	3437 330 55 10	3 2 1 1
GPW	77,7500	17:00	1	78.50	-1.40 %	50	77.7000	77.7500	170	57	4 405	[+]
GPW	75.95 78.85	70.6500 86.3500	17:00 17:00 17:00 17:00	14 6 25 188	77,7500 77,7500 77,7500 77,7500	2 3 1 2	2 487 47 2	77.4500 77.3500 77.3000 77.2000	78.1500 78.5000 78.5500 78.6000	70 2 916 73	1 1 3 1
GRUPAAZOTY	16,2800	17:00	310	16.24	0.56 %	330	16.2800	16.4100	1	188	3 078	[+]
ATT	16.09 16.67	14.6200 17.8600	17:00 17:00 17:00 17:00	429 468 121 14	16,2800 16,2800 16,2800 16,2800	1 1 2 3	100 100 700 3038	16.2700 16.2600 16.2500 16.2400	16.4400 16.4600 16.4700 16.4900	300 129 1603 1732	1 3 1 4
GRUPRACUJ	40,0000	17:00	26	40.70	-1.72 %	111	39.9000	40.1500	569	159	6 407	[+]
GPP	39.90 41.05	36.6500 44.7500	17:00 17:00 17:00 17:00	14 17 57 10	40,0000 40,0000 40,0000 40,0000	2 9 3 4	201 510 638 1203	39.8500 39.8000 39.7500 39.7000	40.3500 41.8000 41.9000 42.7000	583 81 47 1	2 3 1 1
HANDLOWY	112,4000	17:00	3	114.20	-1.58 %	585	112.4000	112.8000	30	37	4 183	[+]
BHW	112.20 115.80	102.8000 125.6000	17:00 17:00 17:00 17:00	38 2 35 31	112,4000 112,4000 112,4000 112,4000	10 23 2 3	595 3901 114 46	112.2000 112.0000 111.8000 111.4000	113.0000 113.2000 113.4000 113.6000	23 9 1 1	1 2 1 1
HUUUGE	23,6500	17:00	6	23.60	-1.05 %	290	23.6500	23.7500	340	4	87	[+]
HUG	23.60 24.20	21.2500 25.9500	16:43 16:43 16:43 16:30	75 19 20 15	23,6500 23,7000 23,7000 23,7000	2 2 2 1	98 202 501 50	23.6000 23.5500 23.5000 23.4500	23.8000 24.0000 24.1000 24.1500	66 108 778 272	1 1 1 1
INGBSK	384,0000	17:00	13	404.00	-2.41 %	35	383.5000	384.0000	28	24	9 201	[+]
ING	383.00 404.00	364.0000 444.0000	17:00 17:00 17:00 17:00	13 1 1 8	384,0000 384,0000 384,0000 384,0000	9 3 5 1	337 127 62 6	383.0000 382.5000 382.0000 381.5000	384.5000 386.0000 387.0000 388.0000	50 170 50 96	1 2 1 2
INTERCARS	621,0000	17:00	5	624.00	-0.32 %	142	611.0000	622.0000	2	2	1 154	[+]
CAR	607.00 624.00	562.0000 686.0000	17:00 17:00 17:00 17:00	12 4 7 3	621,0000 621,0000 621,0000 621,0000	1 2 1 2	3 3 19 11	610.0000 607.0000 606.0000 605.0000	624.0000 625.0000 627.0000 629.0000	13 13 2 25	4 4 1 2
JSW	30,3200	17:02	20	30.15	1.40 %	2315	30.3200	30.3300	7642	754	22 609	[+]
JSW	29.20 30.65	27.1400 33.1600	17:02 17:02 17:02 17:01	553 400 300 300	30,3200 30,3200 30,3200 30,3200	1 1 1 1	81 3289 40 50	30.2000 30.0500 30.0200 30.0100	30.3400 30.3500 30.3700 30.3800	772 3762 725 1955	1 7 2 1
LUBAWA	9,3700	17:00	42	9.34	1.30 %	43	9.3400	9.3700	1460	374	3 497	[+]
LBW	9.22 9.59	8.4100 10.2700	17:00 17:00 17:00 17:00	281 6 276 107	9,3700 9,3700 9,3700 9,3700	2 3 1 1	492 903 1000 200	9.3200 9.3000 9.2500 9.2250	9.3750 9.3850 9.3900 9.3950	120 2 4000 1256	1 2 1 4
MILLENNIUM	15,6600	17:00	390	16.06	-3.03 %	2287	15.6600	15.7300	942	1 023	16 159	[+]
MIL	15.65 16.12	14.4600 17.6600	17:00 17:00 17:00 17:00	2610 6440 3808 6440	15,6600 15,6600 15,6600 15,6600	1 2 1 3	2000 71 66 1710	15.6500 15.6300 15.6200 15.6100	15.7400 15.7500 15.7700 15.7800	1282 1334 523 5396	1 1 1 1
MIRBUD	12,9400	17:00	19	13.00	-0.46 %	1652	12.8000	12.9400	838	99	1 277	[+]
MRB	12.76 13.02	11.7000 14.3000	17:00 17:00 17:00 17:00	9 10 68 4	12,9400 12,9400 12,9400 12,9400	1 8 3 1	3 847 851 232	12.7600 12.7500 12.7400 12.7200	12.9500 12.9600 12.9700 12.9800	150 330 338 10	1 2 2 1
MOBRUK	335,0000	17:00	10	332.50	-0.74 %	55	335.0000	337.0000	69	13	4 202	[+]
MBR	326.50 338.00	299.5000 365.5000	17:00 17:00 17:00 17:00	9 11 3 1	335,0000 335,0000 335,0000 335,0000	1 1 1 1	36 4 117 117	334.5000 334.0000 333.0000 332.5000	337.5000 338.0000 338.5000 339.0000	9 274 151 271	1 6 3 4
NEUCA	745,0000	17:00	2	757.00	-1.19 %	25	745.0000	750.0000	1	1	455	[+]
NEU	745.00 763.00	682.0000 832.0000	17:00 17:00 17:00 17:00	1 1 2 1	745,0000 745,0000 745,0000 745,0000	1 5 3 4	1 77 11 14	744.0000 742.0000 741.0000 740.0000	755.0000 759.0000 760.0000 763.0000	6 9 9 26	1 1 1 3
NEWAG	107,8000	17:00	30	108.60	-0.74 %	100	106.8000	107.8000	123	31	3 260	[+]
NWG	101.40 110.00	97.8000 119.4000	17:00 17:00 17:00 17:00	4 4 1 1	107,8000 107,8000 107,8000 107,8000	1 3 2 2	2 404 298 148	106.6000 106.4000 106.2000 106.0000	108.0000 108.2000 108.6000 108.8000	100 6 117 3	1 1 1 1
POLENERGIA	51,0000	17:00	2	51.60	1.19 %	10	50.2000	51.0000	44	1	67	[+]
PEP	50.40 51.60	46.5000 56.6000	17:00 16:48 16:41 16:41	11 1 45 3	51,0000 51,0000 50,6000 50,6000	3 2 1 3	221 671 1 37	50.0000 49.9000 49.8000 49.5000	51.4000 51.6000 52.0000 52.8000	352 357 1025 152	3 3 2 2
RAINBOW	143,4000	17:02	40	149.10	-3.82 %	6	143.2000	143.4000	395	70	10 204	[+]
RBW	142.30 150.30	134.2000 164.0000	17:02 17:00 17:00 17:00	65 3 3 3	143,4000 143,4000 143,4000 143,4000	4 1 2 2	1784 261 7 462	143.0000 142.9000 142.8000 142.7000	144.0000 144.5000 144.6000 144.8000	60 10 6 30	1 1 2 2
SYNEKTIK	280,0000	17:02	149	293.40	-3.45 %	61	280.0000	281.2000	405	46	12 994	[+]
SNT	278.20 294.00	264.2000 322.6000	17:02 17:01 17:01 17:00	1 22 15 25	280,0000 280,0000 280,0000 280,0000	5 1 6 7	25 21 46 242	279.8000 279.6000 279.4000 279.2000	281.8000 282.0000 282.2000 282.4000	150 182 8 281	1 2 2 1
TAURONPE	10,4000	17:02	110	10.81	-3.21 %	1625	10.3900	10.4200	1000	3 001	31 230	[+]
TPE	10.20 10.91	9.7300 11.8900	17:01 17:00 17:00 17:00	150 977 5115 500	10,4000 10,4000 10,4000 10,4000	2 2 2 4	4301 439 440 2807	10.3850 10.3750 10.3600 10.3500	10.4400 10.4500 10.4600 10.4650	4474 500 19901 56271	1 1 1 1
TEXT	36,3200	17:00	10	36.70	-1.84 %	125	36.3200	36.5000	1511	62	2 283	[+]
TXT	36.30 37.86	33.0400 40.3600	17:00 17:00 17:00 17:00	64 9 2 4	36,3200 36,3200 36,3200 36,3200	2 1 1 8	1961 4 100 322	36.3000 36.2400 36.2200 36.2000	36.5800 36.7800 36.8800 36.9000	53 4 184 48	1 1 1 1
TSGAMES	103,6000	17:03	22	108.20	-3.72 %	225	103.4000	103.6000	105	21	2 193	[+]
TEN	103.60 109.00	97.4000 119.0000	17:02 17:02 17:02 17:02	20 30 10 12	103,6000 103,6000 103,6000 103,6000	6 6 3 3	166 418 240 76	103.2000 103.0000 102.6000 102.2000	104.8000 105.0000 105.4000 105.6000	35 230 138 117	1 3 2 1
VERCOM	126,6000	17:00	5	128.80	-1.25 %	142	126.6000	128.2000	207	13	1 676	[+]
VRC	124.00 132.00	116.0000 141.6000	16:46 16:46 16:46 16:46	12 1 5 109	128,2000 128,2000 128,4000 127,4000	2 1 1 1	15 10 159 2	126.0000 125.0000 124.6000 124.4000	129.8000 130.0000 130.6000 131.0000	63 50 52 118	2 2 2 3
VOXEL	121,0000	17:04	18	127.40	-5.17 %	39	120.8000	121.0000	84	15	1 849	[+]
VOX	120.20 127.40	114.8000 140.0000	17:02 17:02 17:02 17:01	25 46 50 83	121,0000 121,0000 121,0000 121,0000	7 4 11 18	87 140 291 520	120.6000 120.4000 120.2000 120.0000	121.6000 121.8000 122.0000 122.2000	5 10 145 3	1 1 2 1
WIRTUALNA	56,4000	17:00	1	57.30	-1.57 %	217	56.4000	56.6000	2	14	792	[+]
WPL	56.20 57.80	51.6000 63.0000	17:00 16:48 16:45 16:45	23 50 1 1	56,4000 56,4000 56,4000 56,4000	4 2 22 2	360 100 3999 230	56.3000 56.1000 56.0000 55.9000	56.8000 57.0000 57.1000 57.2000	295 451 10 210	2 3 1 2
XTB	92,0000	17:01	14	93.00	-0.84 %	6476	92.0000	92.0400	250	417	38 403	[+]
XTB	90.86 93.88	83.7000 102.3000	17:00 17:00 17:00 17:00	310 5000 1968 831	92,0000 92,0000 92,0000 92,0000	2 2 2 3	985 161 1587 948	91.9600 91.9400 91.9200 91.8600	92.1400 92.1600 92.2400 92.3000	687 175 219 2655	2 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	120677.1	-1.83%	17:09
WIG20	3262.3	-1.93%	17:09
WIG20 Fut	3274.0	-1.59%	17:04
WIG20USD	884.7	-1.69%	17:15
mWIG40	8516.4	-1.93%	17:09
sWIG80	30658.3	-0.89%	17:09

Notowania Świat
S&P500	6754.5	-1.12%	18:08
Nasdaq	22549.5	-0.88%	18:08
Nikkei	55620.8	+0.62%	7:45
DAX	23547.5	-1.13%	17:31
Ropa WTI	90.3	+11.43%	18:09
Złoto	5132.0	+1.00%	18:09

Notowania Waluty
EUR/PLN	4.27515	-0.01%	18:09
CHF/PLN	4.73815	+0.48%	18:09
USD/PLN	3.68586	+0.07%	18:09
EUR/USD	1.15988	-0.08%	18:09
GBP/USD	1.33965	+0.30%	18:09
USD/JPY	157.655	+0.08%	18:09

Forum
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]

Wzrosty	Spadki	Staty
NEXITY	1.18	7.27%
AGROTON	5.24	6.07%
ALLEGRO	28.06	5.87%
CASPAR	5.20	4.00%
AIGAMES	0.80	3.90%
Więcej ...
IFCAPITAL	0.25	-95.25%
XPLUS	2.11	-7.05%
ASMGROUP	0.28	-6.58%
ARTIFEX	14.00	-6.29%
TRAKCJA	4.30	-6.22%
Więcej ...
Rośnie:		97 Spółek
Bez zmian:		47 Spółek
Spada:		210 Spółek
Obrót:		2,476,776,473 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