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	135,3000	17:00	27	136.50	-0.22 %	43	135.3000	136.0000	211	3	443	[+]
11B	135.00 136.70	122.9000 150.1000	17:00 17:00 17:00 17:00	10 13 8 5	135,3000 135,3000 135,3000 135,3000	2 2 9 1	60 12 134 13	135.2000 135.1000 135.0000 134.9000	136.1000 136.7000 136.8000 137.0000	5 1 36 34	1 1 2 2
ABPL	126,8000	17:00	1	127.80	-1.55 %	14	126.2000	126.8000	25	4	546	[+]
ABE	126.00 129.00	115.2000 140.4000	17:00 17:00 17:00 17:00	11 1 10 5	126,8000 126,8000 126,8000 126,8000	2 2 3 2	32 20 28 20	126.0000 125.8000 125.6000 125.4000	127.0000 127.6000 127.8000 128.0000	147 17 363 363	1 1 2 2
AMREST	11,5400	17:00	184	11.92	-1.37 %	676	11.5400	11.6600	150	214	2 472	[+]
EAT	11.46 11.92	10.7400 13.1000	17:00 17:00 17:00 17:00	104 75 74 74	11,5400 11,5400 11,5400 11,5400	1 1 2 3	5686 300 612 152	11.5000 11.4800 11.4600 11.4400	11.7000 11.7200 11.7600 11.7800	100 203 150 85	1 3 1 1
ASBIS	41,8800	17:00	40	43.00	-2.60 %	3	41.8600	41.8800	784	85	3 574	[+]
ASB	41.52 43.00	38.7000 47.3000	17:00 17:00 17:00 17:00	1 1 26 16	41,8800 41,8800 41,8800 41,8800	4 1 1 2	1003 10 1 2	41.8000 41.7800 41.7600 41.7400	41.9400 42.2800 42.3200 42.4800	48 6 412 200	1 1 3 1
ASSECOPOL	174,7000	17:00	195	172.40	0.81 %	387	174.7000	174.8000	121	166	28 659	[+]
ACP	168.50 175.60	155.2000 189.6000	17:00 17:00 17:00 17:00	5 230 4 44	174,7000 174,7000 174,7000 174,7000	1 1 3 1	126 375 2019 40	174.2000 173.9000 173.8000 173.7000	174.9000 175.0000 175.1000 175.2000	406 116 743 864	2 2 2 2
ASSECOSEE	64,0000	16:46	17	64.20	-1.69 %	167	64.0000	64.3000	13	1	38	[+]
ASE	64.00 64.90	57.8000 70.6000	16:46 16:46 16:43 16:43	10 13 1 9	64,1000 64,1000 64,5000 64,5000	2 1 1 2	41 5 40 10	63.7000 63.5000 63.3000 63.1000	64.4000 64.5000 64.6000 64.7000	10 28 59 43	1 2 1 2
AUTOPARTN	17,8200	17:00	88	17.84	0.68 %	6836	17.8200	17.8400	12	171	3 046	[+]
APR	17.52 17.94	16.0600 19.6200	17:00 17:00 17:00 17:00	52 145 200 88	17,8200 17,8200 17,8200 17,8200	3 1 1 4	8693 18 42 3264	17.8000 17.7600 17.7400 17.7000	17.8600 17.9200 17.9400 17.9600	243 215 12 92	2 4 2 3
BENEFIT	3 645,0000	17:00	1	3,660.00	-0.68 %	24	3635.0000	3650.0000	4	2	7 402	[+]
BFT	3,625.00 3,700.00	3295.0000 4025.0000	17:00 17:00 17:00 17:00	3 3 2 1	3 645,0000 3 645,0000 3 645,0000 3 645,0000	1 2 3 6	57 23 32 66	3630.0000 3625.0000 3620.0000 3615.0000	3655.0000 3660.0000 3665.0000 3670.0000	7 5 2 1	2 4 2 1
BNPPL	140,0000	17:02	71	146.50	-3.78 %	1	139.5000	140.0000	4	12	1 704	[+]
BNP	140.00 146.50	132.0000 161.0000	17:02 17:01 17:01 17:00	29 125 5 25	140,0000 140,0000 140,0000 140,0000	6 2 3 3	91 14 292 198	139.0000 138.5000 138.0000 137.5000	140.5000 141.0000 142.0000 142.5000	78 76 50 506	1 1 1 2
CYBERFLKS	179,0000	17:00	10	181.80	0.00 %	1	177.2000	179.2000	5	11	1 997	[+]
CBF	176.80 182.40	163.8000 199.8000	17:00 17:00 17:00 17:00	5 1 53 6	179,0000 179,0000 179,0000 179,0000	2 4 2 2	83 108 40 26	177.0000 176.8000 176.6000 176.4000	179.4000 179.6000 179.8000 180.0000	2 2 1 194	2 2 1 2
CYFRPLSAT	11,7550	17:00	162	11.91	-1.30 %	1268	11.7550	11.8000	600	619	7 325	[+]
CPS	11.71 11.98	10.7200 13.1000	17:00 17:00 17:00 17:00	4 3888 500 1000	11,7550 11,7550 11,7550 11,7550	3 2 4 4	8411 4475 4627 1270	11.7500 11.7400 11.7300 11.7200	11.8800 11.9300 11.9500 11.9600	300 40 50 2500	1 1 2 1
DEVELIA	8,9600	17:00	368	8.97	0.56 %	618	8.9600	9.0300	798	200	1 790	[+]
DVL	8.85 9.12	8.0800 9.8600	17:00 17:00 17:00 17:00	64 2 89 87	8,9600 8,9600 8,9600 8,9600	3 5 4 2	4215 3277 5570 1011	8.9500 8.9000 8.8700 8.8500	9.0400 9.0700 9.0800 9.0900	601 1322 1322 1322	1 1 1 1
DIAG	175,7500	17:04	50	175.00	0.43 %	10	174.2500	175.7500	140	19	3 245	[+]
DIA	173.05 175.95	157.5000 192.5000	17:00 17:00 17:00 17:00	33 14 53 126	175,7500 175,7500 175,7500 175,7500	1 4 1 1	373 300 191 5	174.1000 174.0000 173.5000 173.3000	175.8500 176.0000 177.4000 177.5000	25 303 25 11	1 2 1 1
DOMDEV	241,5000	17:00	1	247.50	-2.62 %	76	240.0000	241.5000	85	17	3 990	[+]
DOM	239.50 248.00	223.0000 272.0000	17:00 17:00 17:00 17:00	1 3 3 12	241,5000 241,5000 241,5000 241,5000	5 9 2 6	189 218 20 198	239.5000 239.0000 238.5000 238.0000	242.0000 243.0000 243.5000 244.0000	99 153 153 156	2 1 1 2
ENEA	21,0000	17:00	272	21.06	-0.38 %	44417	21.0000	21.0800	447	487	10 186	[+]
ENA	20.62 21.10	18.9600 23.1600	17:00 17:00 17:00 17:00	1124 600 2000 4888	21,0000 21,0000 21,0000 21,0000	2 2 2 2	107 2756 1167 1554	20.9800 20.9400 20.9000 20.8800	21.1000 21.1200 21.1400 21.1600	850 2635 2635 1865	3 1 1 1
EUROCASH	6,1600	17:00	1	6.11	1.07 %	595	6.1500	6.1600	302	142	861	[+]
EUR	6.03 6.16	5.4950 6.7150	17:00 17:00 17:00 17:00	100 2 202 79	6,1600 6,1600 6,1600 6,1600	1 2 4 2	10 4 8279 502	6.1450 6.1100 6.1000 6.0900	6.1650 6.1700 6.1750 6.1800	10 24 290 8	1 4 1 4
GPW	76,7000	17:00	28	77.80	-2.29 %	2	76.6500	77.2000	80	261	20 100	[+]
GPW	76.25 78.10	70.0500 85.5500	17:00 17:00 17:00 17:00	25 70 80 54	76,7000 76,7000 76,7000 76,7000	1 4 3 3	18 103 221 373	76.6000 76.5500 76.5000 76.4500	77.4000 77.5000 77.7000 77.7500	10 319 1605 85	2 3 1 1
GRUPAAZOTY	17,4500	17:00	6757	17.18	2.65 %	13	17.4400	17.4500	500	294	5 082	[+]
ATT	16.95 17.45	15.4700 18.8900	17:00 17:00 17:00 17:00	97 696 300 262	17,4500 17,4500 17,4500 17,4500	2 2 1 2	305 13 50 13	17.4300 17.4200 17.4100 17.3900	17.4600 17.4700 17.4800 17.4900	529 298 323 1	6 5 4 1
GRUPRACUJ	38,8000	17:04	2000	38.80	-0.51 %	289	38.4500	38.8000	3407	113	4 375	[+]
GPP	38.25 39.20	34.9500 42.6500	17:02 17:02 17:02 17:01	511 3000 489 614	38,8000 38,8000 38,8000 38,8000	6 2 3 1	2211 114 116 1	38.3000 38.2500 38.2000 38.1000	39.0000 39.5000 39.6000 39.8500	562 5 132 33	1 1 1 1
HANDLOWY	110,8000	17:00	56	113.60	-1.60 %	4	110.6000	110.8000	60	28	3 123	[+]
BHW	110.20 113.60	102.4000 124.8000	17:00 17:00 17:00 17:00	7 8 47 139	110,8000 110,8000 110,8000 110,8000	6 5 23 6	164 313 843 135	110.4000 110.2000 110.0000 109.8000	112.0000 112.2000 112.4000 113.0000	247 240 47 20	1 3 1 1
HUUUGE	23,4500	17:00	6	23.45	0.00 %	123	23.4500	24.0000	560	19	457	[+]
HUG	23.40 24.05	21.1500 25.7500	17:00 16:49 16:49 16:49	1 1 25 2	23,4500 23,5000 23,4500 23,5000	2 1 1 1	969 1 1 1	23.4000 23.3500 23.3000 23.2500	24.1000 24.2000 24.3000 24.4000	100 147 480 100	1 1 2 1
INGBSK	384,0000	17:00	7	397.00	-2.29 %	2	383.5000	384.0000	144	32	12 516	[+]
ING	383.00 398.00	357.5000 436.5000	17:00 17:00 17:00 17:00	12 8 5 2	384,0000 384,0000 384,0000 384,0000	2 1 3 2	6 5 140 15	383.0000 382.5000 382.0000 381.5000	385.0000 386.5000 390.0000 392.0000	22 13 4 3	1 1 2 1
INTERCARS	640,0000	17:00	8	640.00	0.63 %	4	635.0000	640.0000	41	3	1 943	[+]
CAR	636.00 655.00	576.0000 704.0000	17:00 17:00 17:00 17:00	2 11 5 2	640,0000 640,0000 640,0000 640,0000	4 1 2 1	79 8 25 1	633.0000 630.0000 629.0000 628.0000	645.0000 650.0000 653.0000 654.0000	1 171 3 75	1 3 1 3
JSW	30,9700	17:00	96	31.80	-2.61 %	8520	30.9000	30.9700	3200	739	23 240	[+]
JSW	30.75 32.21	28.6200 34.9800	17:00 17:00 17:00 17:00	74 49 140 6	30,9700 30,9700 30,9700 30,9700	2 2 1 3	612 1595 8 3383	30.8900 30.8800 30.8700 30.8500	30.9800 30.9900 31.0000 31.0100	2 1046 44997 254	2 3 7 2
LUBAWA	9,4500	17:01	1000	9.44	0.53 %	1000	9.3300	9.4500	2286	205	1 908	[+]
LBW	9.21 9.46	8.4950 10.3700	17:00 17:00 17:00 17:00	48 499 200 665	9,4500 9,4500 9,4500 9,4500	1 1 1 3	4872 2076 1500 42446	9.2700 9.2600 9.2450 9.2400	9.4550 9.5000 9.5200 9.5350	987 2246 285 248	1 3 2 1
MILLENNIUM	15,6500	17:00	60	15.90	-1.70 %	5000	15.6500	15.6700	460	1 203	18 813	[+]
MIL	15.39 15.90	14.3100 17.4900	17:00 17:00 17:00 17:00	7303 1380 524 1897	15,6500 15,6500 15,6500 15,6500	2 2 2 1	126 1848 126 12432	15.6400 15.6300 15.6200 15.6100	15.6800 15.6900 15.7000 15.7100	272 81 1487 276	2 2 2 2
MIRBUD	11,5200	17:00	313	12.04	-3.52 %	140	11.5000	11.5200	1166	294	3 402	[+]
MRB	11.22 12.06	10.8400 13.2400	17:00 17:00 17:00 17:00	187 13 74 256	11,5200 11,5200 11,5200 11,5200	1 2 1 3	100 2 1 289	11.4800 11.4700 11.4500 11.4400	11.5800 11.6000 11.6200 11.6400	450 893 210 320	1 7 1 3
MOBRUK	337,5000	17:00	8	337.00	-0.15 %	47	335.0000	337.5000	4	3	858	[+]
MBR	335.00 338.50	303.5000 370.5000	17:00 17:00 17:00 17:00	1 9 1 6	337,5000 337,5000 337,5000 337,5000	1 2 2 3	1 21 3 57	334.5000 334.0000 333.5000 333.0000	338.0000 338.5000 339.0000 339.5000	35 31 41 7	2 2 3 1
NEUCA	744,0000	17:01	6	748.00	-0.93 %	15	744.0000	745.0000	10	2	1 373	[+]
NEU	726.00 751.00	674.0000 822.0000	17:00 17:00 17:00 17:00	3 1 13 3	744,0000 744,0000 744,0000 744,0000	1 1 1 6	2 1 1 112	733.0000 728.0000 727.0000 726.0000	747.0000 748.0000 751.0000 752.0000	5 20 4 20	1 1 1 1
NEWAG	106,8000	17:00	2	109.40	-2.02 %	94	106.2000	106.8000	213	22	2 361	[+]
NWG	105.40 110.00	98.5000 120.2000	17:00 17:00 17:00 17:00	9 19 1 2	106,8000 106,8000 106,8000 106,8000	2 1 2 2	8 942 9 100	106.0000 105.8000 105.6000 105.4000	107.0000 107.8000 108.0000 108.4000	14 203 679 2	1 1 3 1
POLENERGIA	51,8000	17:01	310	53.00	-1.15 %	134	51.4000	51.8000	280	2	125	[+]
PEP	51.40 53.40	47.7000 58.2000	17:00 17:00 17:00 17:00	61 59 1 5	51,8000 51,8000 51,8000 51,8000	1 5 1 1	1 983 10 30	51.2000 51.0000 50.4000 50.2000	52.0000 52.4000 52.6000 53.4000	40 100 19 1345	1 1 1 3
RAINBOW	131,3000	17:00	10	138.60	-5.27 %	88	131.3000	131.6000	52	106	14 145	[+]
RBW	130.50 140.00	124.8000 152.4000	17:00 17:00 17:00 17:00	1 16 8 8	131,3000 131,3000 131,3000 131,3000	3 5 2 3	3 245 70 77	131.2000 131.0000 130.9000 130.8000	131.7000 132.0000 132.2000 132.3000	458 27 22 51	2 1 2 2
SYNEKTIK	277,2000	17:04	58	285.00	-2.39 %	2	277.2000	277.4000	6	22	6 212	[+]
SNT	274.40 285.40	256.6000 313.4000	17:04 17:03 17:03 17:03	58 9 2 58	277,2000 277,2000 277,2000 277,2000	1 6 2 1	4 188 20 3	276.6000 276.4000 276.0000 275.8000	278.0000 278.4000 279.2000 279.8000	300 10 10 10	1 2 2 2
TAURONPE	9,1580	17:02	934	9.41	-2.53 %	8629	9.1580	9.1700	310	2 452	22 608	[+]
TPE	9.05 9.42	8.4700 10.3500	17:00 17:00 17:00 17:00	230 1388 174 1227	9,1580 9,1580 9,1580 9,1580	2 2 2 1	923 44911 3136 370	9.1540 9.1520 9.1500 9.1480	9.1900 9.1980 9.2000 9.2180	170 449 1248 20	1 1 2 1
TEXT	36,0000	17:04	15	36.00	0.11 %	198	36.0000	36.0600	10	55	1 985	[+]
TXT	35.82 36.22	32.4000 39.6000	17:04 17:04 17:04 17:04	287 213 287 213	36,0000 36,0000 36,0000 36,0000	1 4 5 3	3 814 174 1467	35.9800 35.9200 35.9000 35.8800	36.1800 36.2000 36.3000 36.3800	30 466 60 1	3 3 2 1
TSGAMES	103,2000	17:04	50	105.60	-2.27 %	404	103.0000	103.2000	33	13	1 361	[+]
TEN	103.20 106.00	95.1000 116.0000	17:02 17:01 17:00 17:00	20 188 2 19	103,2000 103,2000 103,2000 103,2000	3 9 1 1	52 747 30 20	102.2000 102.0000 101.4000 101.2000	104.2000 104.4000 105.0000 105.2000	35 175 120 116	2 2 1 2
VERCOM	120,8000	17:00	8	125.60	-3.36 %	69	120.8000	121.0000	94	15	1 842	[+]
VRC	118.80 125.60	113.2000 138.0000	17:00 16:49 16:46 16:46	2 1 3 95	120,8000 120,8000 121,0000 121,0000	1 1 1 1	8 1 81 1	120.6000 120.4000 120.2000 120.0000	121.8000 122.0000 125.6000 127.0000	141 160 332 8	2 2 1 1
VOXEL	124,0000	17:04	10	125.80	-1.59 %	100	123.2000	124.0000	4	2	217	[+]
VOX	123.20 126.00	113.4000 138.2000	17:01 17:00 17:00 17:00	50 51 7 5	124,0000 124,0000 124,0000 124,0000	3 2 2 2	67 52 52 94	123.0000 122.8000 122.4000 122.2000	124.4000 124.6000 124.8000 125.0000	10 5 5 50	1 1 1 1
WIRTUALNA	54,6000	17:00	1	55.90	-2.50 %	37	54.6000	55.0000	239	12	673	[+]
WPL	54.10 56.00	50.4000 61.4000	17:00 17:00 17:00 17:00	22 11 10 33	54,6000 54,6000 54,6000 54,6000	1 2 3 6	1 26 283 1101	54.5000 54.4000 54.3000 54.2000	55.1000 55.4000 55.5000 55.6000	71 200 1 234	1 1 1 2
XTB	93,5600	17:00	433	96.00	-2.03 %	190	93.5400	93.5600	2311	311	29 061	[+]
XTB	92.24 96.00	86.4000 105.6000	17:00 17:00 17:00 17:00	40 9 111 23	93,5600 93,5600 93,5600 93,5600	1 2 2 2	73 272 81 4	93.5200 93.5000 93.4600 93.4400	93.5800 93.6200 93.6400 93.6600	8 120 60 162	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	120935.0	-0.77%	03-12
WIG20	3291.3	-0.65%	03-12
WIG20 Fut	3287.0	-0.93%	03-12
WIG20USD	887.5	-1.49%	03-12
mWIG40	8358.0	-1.35%	03-12
sWIG80	30349.8	-0.83%	03-12

Notowania Świat
Dow	46677.8	-1.56%	03-12
SP500 Fut	6696.5	+0.09%	3:54
Nikkei	53786.4	-1.22%	3:35
DAX	23589.7	-0.21%	03-12
Ropa WTI	96.4	+0.14%	4:04
Złoto	5113.7	+0.70%	4:04

Notowania Waluty
EUR/PLN	4.27279	+0.01%	4:04
CHF/PLN	4.71943	-0.02%	4:04
USD/PLN	3.71160	+0.07%	4:04
EUR/USD	1.15120	-0.06%	4:04
GBP/USD	1.33494	-0.00%	4:04
USD/JPY	159.327	+0.03%	4:04

Forum
» IRONWOLF [3][HEN]
» Dlaczego nie działają arkusze... [5]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]

Wzrosty	Spadki	Staty
CORMAY	0.79	54.90%
WASKO	7.34	14.69%
TRANSPOL	10.00	12.36%
XTPL	71.40	7.53%
MBWS	11.70	6.85%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	1.58	-19.39%
EUCO	0.57	-16.81%
SUNEX	3.29	-6.54%
IFIRMA	30.10	-5.49%
Więcej ...
Rośnie:		99 Spółek
Bez zmian:		39 Spółek
Spada:		215 Spółek
Obrót:		2,505,638,091 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