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	150,3000	17:01	10	152.50	-1.70 %	231	150.2000	150.9000	27	17	2 533	[+]
11B	150.00 152.70	137.3000 167.7000	17:00 17:00 17:00 17:00	10 27 20 80	150,3000 150,3000 150,3000 150,3000	9 67 2 1	269 2383 54 10	150.1000 150.0000 149.9000 149.6000	151.0000 151.3000 151.4000 151.5000	324 14 325 58	5 1 2 4
ABPL	104,8000	17:00	10	103.60	0.96 %	183	104.0000	104.8000	2	95	9 912	[+]
ABE	103.00 105.00	93.3000 113.8000	17:00 16:49 16:48 16:47	20 53 2 2	104,8000 104,0000 104,8000 104,8000	2 2 4 4	216 79 275 320	103.8000 103.6000 103.4000 103.2000	105.0000 105.2000 105.4000 105.8000	916 5 97 10	7 1 1 1
AMREST	13,8800	17:00	241	13.84	-0.57 %	4054	13.8000	13.8800	2687	93	1 281	[+]
EAT	13.58 13.94	12.4600 15.2200	17:00 17:00 17:00 17:00	3 74 796 506	13,8800 13,8800 13,8800 13,8800	1 2 1 1	3000 1072 500 5	13.7600 13.7400 13.7000 13.6800	13.9000 13.9400 13.9600 13.9800	200 1249 641 10	1 1 3 2
ASBIS	30,7000	17:00	23	30.10	2.20 %	11	30.6600	30.7000	777	125	3 797	[+]
ASB	29.98 30.70	27.1000 33.1000	17:00 17:00 17:00 17:00	4 76 33 113	30,7000 30,7000 30,7000 30,7000	1 1 2 1	11 11 76 800	30.6200 30.5800 30.5200 30.5000	30.7200 30.7400 30.7600 30.7800	15 35 1001 35	2 2 2 1
ASSECOPOL	219,4000	17:04	100	218.00	0.18 %	93	219.4000	219.8000	4507	142	30 848	[+]
ACP	212.60 219.40	196.2000 239.8000	17:01 17:01 17:00 17:00	34 34 47 146	219,4000 219,4000 219,4000 219,4000	1 1 2 3	358 105 725 2450	218.6000 218.4000 218.2000 218.0000	220.0000 220.2000 220.4000 220.6000	1617 845 350 380	9 4 1 1
ASSECOSEE	62,5000	17:03	1670	62.00	0.16 %	3330	62.5000	63.5000	1	88	5 496	[+]
ASE	61.60 63.50	55.8000 68.2000	17:02 17:02 17:00 17:00	2884 2516 200 730	62,5000 62,5000 62,5000 62,5000	1 2 3 6	6 111 100 279	62.2000 62.0000 61.6000 61.5000	63.6000 63.7000 63.9000 64.0000	40 84 63 524	1 1 1 2
AUTOPARTN	15,9200	17:00	22	16.14	-1.24 %	98	15.9000	15.9600	2500	190	3 038	[+]
APR	15.84 16.14	14.5400 17.7400	17:00 17:00 17:00 17:00	1 98 112 110	15,9200 15,9200 15,9200 15,9200	6 3 5 16	1121 900 2288 4700	15.8800 15.8600 15.8400 15.8000	16.0000 16.0400 16.0800 16.1000	100 200 664 70	1 1 3 2
BENEFIT	3 340,0000	17:00	33	3,340.00	-0.15 %	2	3335.0000	3340.0000	72	5	17 575	[+]
BFT	3,270.00 3,350.00	3010.0000 3670.0000	17:00 17:00 17:00 17:00	22 10 85 2	3 340,0000 3 340,0000 3 340,0000 3 340,0000	1 2 4 3	5 19 75 35	3330.0000 3325.0000 3320.0000 3315.0000	3345.0000 3350.0000 3355.0000 3360.0000	8 21 97 99	2 3 2 8
BNPPL	126,0000	17:00	300	128.00	-0.40 %	780	125.0000	126.0000	26	20	2 529	[+]
BNP	125.00 128.00	115.5000 140.5000	17:00 17:00 17:00 17:00	217 92 66 30	126,0000 126,0000 126,0000 126,0000	3 2 1 1	50 57 5 150	124.0000 123.0000 122.5000 121.0000	126.5000 127.0000 128.0000 128.5000	120 500 282 52	1 3 2 1
CLNPHARMA	19,8600	17:00	35	19.66	0.30 %	64	19.7200	19.8600	161	15	300	[+]
CLN	19.60 20.10	17.7000 21.6000	17:00 17:00 17:00 17:00	14 71 2 2	19,8600 19,8600 19,8600 19,8600	3 3 6 2	81 120 1105 4	19.7000 19.6800 19.6600 19.6400	19.9000 19.9400 19.9600 19.9800	870 113 111 106	4 3 1 3
CYBERFLKS	199,8000	17:04	179	206.00	-2.54 %	218	199.6000	199.8000	321	23	4 761	[+]
CBF	199.60 208.00	185.4000 226.5000	17:02 17:00 17:00 17:00	8 100 7 10	199,8000 199,8000 199,8000 199,8000	5 3 25 1	144 37 248 1	199.4000 199.2000 199.0000 198.8000	200.0000 201.5000 202.0000 202.5000	461 6 1008 7	3 2 2 2
CYFRPLSAT	10,9100	17:04	250	11.08	-1.53 %	4750	10.9100	10.9150	53	1 082	11 805	[+]
CPS	10.84 11.09	9.9720 12.1850	17:02 17:01 17:00 17:00	308 500 80 3860	10,9100 10,9100 10,9100 10,9100	2 2 2 1	1015 1295 105 500	10.8900 10.8700 10.8600 10.8550	10.9250 10.9300 10.9400 10.9450	1022 14 6960 6732	3 2 1 1
DEVELIA	8,3200	17:00	40	8.16	2.46 %	130	8.2800	8.3200	68	117	958	[+]
DVL	8.06 8.32	7.3500 8.9700	17:00 17:00 17:00 17:00	243 400 35 414	8,3200 8,3200 8,3200 8,3200	2 3 1 1	222 470 17647 250	8.2700 8.2600 8.2500 8.2000	8.3300 8.3400 8.3500 8.3600	698 300 1138 1398	1 1 3 2
DOMDEV	255,5000	17:01	625	255.50	-0.20 %	19	255.0000	255.5000	300	16	4 051	[+]
DOM	253.00 258.00	230.0000 281.0000	17:00 17:00 17:00 17:00	18 8 3 5	255,5000 255,5000 255,5000 255,5000	2 2 4 6	51 127 138 27	254.0000 253.5000 253.0000 252.5000	256.0000 256.5000 257.0000 257.5000	109 5 126 126	2 1 2 1
ENEA	18,9900	17:00	10	19.58	-2.57 %	54	18.9800	18.9900	192	599	11 319	[+]
ENA	18.77 19.58	17.6300 21.5200	17:00 17:00 17:00 17:00	537 52 387 52	18,9900 18,9900 18,9900 18,9900	1 1 1 1	1 437 54 54	18.9700 18.9600 18.9500 18.9200	19.0000 19.0200 19.0300 19.0600	139 52 3518 3518	1 1 1 1
EUROCASH	6,0750	17:03	150	6.09	0.91 %	899	6.0550	6.0750	796	609	3 688	[+]
EUR	5.98 6.12	5.4850 6.6950	17:03 17:03 17:00 17:00	458 97 219 163	6,0750 6,0750 6,0750 6,0750	1 2 6 1	958 1722 4494 2000	6.0500 6.0450 6.0400 6.0350	6.0800 6.0850 6.0900 6.0950	3770 1660 986 30	3 3 2 2
GPW	63,3000	17:04	9	63.40	-0.16 %	8	63.2500	63.3000	364	33	2 099	[+]
GPW	62.85 63.50	57.1000 69.7000	17:04 17:03 17:02 17:01	3 2 1 3	63,3000 63,3000 63,3000 63,3000	2 2 2 3	157 75 8 20	63.2000 63.0500 63.0000 62.9000	63.4000 63.4500 63.5000 63.6000	430 272 272 50	2 1 2 3
GRUPAAZOTY	17,0600	17:00	42	17.50	-2.51 %	5111	17.0600	17.0800	285	178	3 060	[+]
ATT	17.00 17.50	15.7500 19.2500	17:00 17:00 17:00 17:00	43 42 194 120	17,0600 17,0600 17,0600 17,0600	5 2 1 3	523 649 50 291	17.0500 17.0400 17.0300 17.0200	17.1000 17.1100 17.1300 17.1600	350 84 84 84	1 2 2 2
HANDLOWY	102,0000	17:00	31	102.80	-0.58 %	6	101.8000	102.0000	906	17	1 746	[+]
BHW	101.40 102.80	92.6000 113.0000	17:00 17:00 17:00 17:00	6 39 43 4	102,0000 102,0000 102,0000 102,0000	1 5 16 18	3 524 2144 2905	101.6000 101.4000 101.2000 101.0000	102.2000 102.4000 102.6000 102.8000	125 80 211 447	4 3 3 3
HUUUGE	24,0500	17:00	7	24.20	-1.23 %	150	24.0000	24.0500	445	23	559	[+]
HUG	24.00 24.30	21.8000 26.6000	17:00 17:00 17:00 17:00	21 4 87 148	24,0500 24,0500 24,0500 24,0500	1 1 1 3	172 50 13 240	23.9000 23.6000 23.5500 23.5000	24.1000 24.2000 24.2500 24.3000	1135 4587 75 100	2 2 1 1
INGBSK	332,5000	17:00	7	336.00	-1.04 %	45	332.0000	332.5000	299	8	2 776	[+]
ING	327.50 336.00	302.5000 369.5000	17:00 17:00 17:00 17:00	44 20 14 65	332,5000 332,5000 332,5000 332,5000	2 2 2 2	27 34 4 4	331.5000 331.0000 330.5000 330.0000	333.0000 333.5000 334.0000 334.5000	400 148 176 224	1 2 1 4
INTERCARS	539,0000	17:00	48	545.00	-1.10 %	3	535.0000	540.0000	137	2	975	[+]
CAR	534.00 545.00	490.5000 599.0000	17:00 17:00 17:00 17:00	3 5 29 1	539,0000 539,0000 539,0000 539,0000	5 6 6 5	50 35 38 70	534.0000 532.0000 531.0000 530.0000	543.0000 545.0000 550.0000 554.0000	7 20 27 12	1 1 3 2
JSW	21,9100	17:03	10	22.02	-0.50 %	80	21.7600	21.9100	1150	272	5 935	[+]
JSW	21.63 22.03	19.8200 24.2200	17:03 17:02 17:02 17:02	5 95 5 95	21,9100 21,9100 21,9100 21,9100	6 2 1 3	2338 2057 2 1074	21.7500 21.7400 21.7200 21.7100	21.9200 21.9300 21.9500 21.9800	137 441 89 532	1 2 2 3
LUBAWA	7,5600	17:04	35	7.79	-2.33 %	271	7.5500	7.5600	546	1 149	8 677	[+]
LBW	7.41 7.85	7.0150 8.5650	17:03 17:02 17:01 17:00	299 500 220 400	7,5600 7,5600 7,5600 7,5600	2 1 6 4	198 1190 1529 3009	7.5450 7.5300 7.5250 7.5200	7.5700 7.5900 7.5950 7.6000	2160 467 962 150	2 2 1 1
MILLENNIUM	15,8900	17:00	332	15.85	-1.24 %	13394	15.8800	15.8900	4219	556	8 847	[+]
MIL	15.80 16.05	14.2700 17.4300	17:00 17:00 17:00 17:00	67 232 1298 361	15,8900 15,8900 15,8900 15,8900	4 2 3 2	699 8 18137 2951	15.8700 15.8600 15.8500 15.8400	15.9000 15.9300 15.9400 15.9500	1700 5309 219 5309	2 1 1 1
MIRBUD	14,1600	17:04	6000	14.23	-0.98 %	25330	14.1600	14.2000	347	111	1 571	[+]
MRB	14.00 14.24	12.8100 15.6500	17:00 17:00 17:00 17:00	20000 5793 150 3	14,1600 14,1600 14,1600 14,1600	1 2 1 2	20 81 33 13	14.1500 14.1400 14.1200 14.1100	14.2100 14.2400 14.2700 14.2800	500 89 428 310	1 1 1 1
MOBRUK	316,5000	17:00	16	316.50	0.00 %	200	315.0000	316.5000	157	3	840	[+]
MBR	310.00 316.50	285.0000 348.0000	17:00 17:00 17:00 17:00	1 6 7 17	316,5000 316,5000 316,5000 316,5000	2 1 1 2	203 315 1 64	314.0000 313.5000 313.0000 312.5000	317.0000 317.5000 318.0000 318.5000	161 71 52 86	8 3 5 3
NEUCA	817,0000	17:00	1	825.00	-0.12 %	10	810.0000	817.0000	15	1	843	[+]
NEU	806.00 825.00	743.0000 907.0000	16:49 16:49 16:48 16:43	2 1 2 1	811,0000 814,0000 817,0000 817,0000	2 3 1 6	19 59 1 52	809.0000 808.0000 806.0000 805.0000	819.0000 821.0000 822.0000 823.0000	27 9 9 7	2 1 1 1
NEWAG	96,5000	17:00	244	99.20	-2.62 %	5	96.0000	96.5000	715	23	2 270	[+]
NWG	95.00 99.20	89.3000 109.0000	17:00 17:00 17:00 17:00	30 16 4 26	96,5000 96,5000 96,5000 96,5000	1 3 1 1	10 130 142 142	95.6000 95.5000 95.4000 95.3000	96.6000 96.7000 96.8000 96.9000	367 200 260 450	3 1 2 2
POLENERGIA	55,0000	17:02	10	55.80	-2.14 %	1	53.6000	55.0000	375	6	313	[+]
PEP	53.40 56.20	50.4000 61.2000	17:00 17:00 17:00 16:37	14 1 446 1	55,0000 55,0000 55,0000 54,8000	2 2 6 1	101 150 75 1	53.4000 53.2000 53.0000 52.4000	55.8000 56.0000 56.8000 57.0000	439 301 592 506	3 2 5 6
RAINBOW	144,8000	17:00	73	142.90	1.26 %	111	144.7000	144.8000	54	65	9 368	[+]
RBW	141.00 145.90	128.7000 157.1000	17:00 17:00 17:00 17:00	25 34 4 10	144,8000 144,8000 144,8000 144,8000	1 4 1 4	111 321 100 278	144.6000 144.5000 144.3000 144.0000	144.9000 145.0000 145.1000 145.2000	12 135 2 30	3 3 2 1
SYNEKTIK	269,0000	17:01	6	271.40	0.07 %	3	268.6000	269.0000	154	11	2 973	[+]
SNT	267.00 272.20	244.4000 298.4000	17:00 17:00 17:00 17:00	3 3 3 4	269,0000 269,0000 269,0000 269,0000	1 2 1 3	4 11 3 33	268.2000 268.0000 267.4000 267.2000	269.8000 270.0000 270.2000 270.4000	112 190 95 89	2 2 2 3
TAURONPE	8,6280	17:00	308	8.80	-2.31 %	1162	8.6240	8.6280	934	2 110	18 159	[+]
TPE	8.54 8.80	7.9200 9.6760	17:00 17:00 17:00 17:00	2587 2587 2587 2587	8,6280 8,6280 8,6280 8,6280	2 2 2 1	1006 90 3496 32946	8.6220 8.6180 8.6100 8.6080	8.6320 8.6400 8.6540 8.6600	2300 1800 50 5476	2 1 1 2
TEXT	37,3000	17:00	364	38.50	-3.12 %	1234	37.3000	37.3600	453	138	5 202	[+]
TXT	37.30 38.58	34.6600 42.3400	17:00 17:00 17:00 17:00	3 35 75 1	37,3000 37,3000 37,3000 37,3000	6 7 6 4	307 1482 1521 1431	37.2800 37.2600 37.2400 37.2200	37.3800 37.4800 37.5000 37.5200	100 377 3200 3	1 2 3 1
TSGAMES	87,0000	17:00	41	85.80	1.40 %	11	86.4000	87.0000	24	32	2 795	[+]
TEN	85.10 87.60	77.3000 94.3000	17:00 17:00 17:00 17:00	28 4 8 6	87,0000 87,0000 87,0000 87,0000	2 1 2 3	172 1 264 254	86.2000 86.1000 86.0000 85.9000	87.5000 87.6000 87.8000 87.9000	426 104 100 257	5 2 1 2
VERCOM	132,4000	17:00	8	133.80	-0.90 %	2	131.0000	132.4000	269	2	226	[+]
VRC	130.40 133.80	120.6000 147.0000	17:00 17:00 17:00 17:00	108 80 20 20	132,4000 132,4000 132,4000 132,4000	2 2 4 5	23 66 138 279	130.6000 130.4000 130.2000 130.0000	132.8000 133.0000 133.6000 134.0000	390 50 4 101	1 1 1 4
VOXEL	121,8000	17:00	12	123.80	-0.98 %	40	121.0000	121.8000	28	5	615	[+]
VOX	119.00 124.00	111.6000 136.0000	17:00 17:00 17:00 17:00	1 13 5 5	121,8000 121,8000 121,8000 121,8000	2 1 2 2	3 5 10 79	120.6000 120.2000 120.0000 119.6000	122.0000 122.4000 122.6000 123.0000	213 5 30 564	2 1 2 5
WIRTUALNA	60,5000	17:00	3	60.00	1.34 %	62	60.3000	60.5000	267	23	1 368	[+]
WPL	59.80 60.50	54.0000 66.0000	17:00 17:00 17:00 17:00	83 38 63 170	60,5000 60,5000 60,5000 60,5000	1 1 2 4	170 48 280 275	60.2000 60.1000 60.0000 59.9000	60.6000 60.7000 60.8000 60.9000	166 200 240 1100	5 1 6 1
XTB	69,3000	17:04	2937	70.64	-1.51 %	6495	69.3000	69.3200	56	254	17 752	[+]
XTB	69.24 70.72	63.5800 77.7000	17:03 17:03 17:02 17:02	5375 1625 3556 2590	69,3000 69,3000 69,3000 69,3000	2 4 2 3	2 9 83 666	69.2800 69.2600 69.2400 69.2200	69.3600 69.3800 69.4000 69.4600	51 154 4 51	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	114246.4	-0.97%	12-16
WIG20	3103.3	-1.08%	12-16
WIG20 Fut	3103.0	-1.24%	12-16
WIG20USD	866.2	-0.98%	12-16
mWIG40	7945.9	-0.76%	12-16
sWIG80	29193.2	-0.62%	12-16

Notowania Świat
Dow	48114.3	-0.62%	12-16
Nasdaq	23111.5	+0.23%	12-16
Nikkei	49383.3	-1.56%	12-16
DAX	24076.9	-0.63%	12-16
Ropa WTI	55.8	+1.25%	1:15
Złoto	4312.7	+0.24%	1:15

Notowania Waluty
EUR/PLN	4.21376	+0.02%	1:15
CHF/PLN	4.50984	+0.01%	1:15
USD/PLN	3.58740	+0.04%	1:15
EUR/USD	1.17460	-0.02%	1:15
GBP/USD	1.34236	+0.02%	1:15
USD/JPY	154.840	+0.06%	1:15

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
COMPREMUM	0.98	7.69%
MENNICA	47.90	7.16%
ZUE	11.05	6.76%
ALTA	1.48	6.09%
ATREM	57.00	5.56%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.19	-19.59%
GENOMTEC	3.48	-12.34%
CELTIC	2.35	-10.98%
RAEN	0.50	-8.33%
Więcej ...
Rośnie:		101 Spółek
Bez zmian:		34 Spółek
Spada:		217 Spółek
Obrót:		2,033,051,598 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