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	217,0000	17:00	70	219.50	-0.46 %	160	217.0000	221.0000	65	13	2 827	[+]
11B	214.50 222.00	197.6000 241.0000	17:00 17:00 17:00 17:00	13 9 9 19	217,0000 217,0000 217,0000 217,0000	3 3 1 15	227 63 10 315	216.5000 216.0000 215.5000 215.0000	221.5000 222.0000 222.5000 223.0000	114 218 783 78	3 6 7 5
ABPL	108,0000	17:00	1	105.00	2.86 %	58	107.0000	108.0000	63	1	71	[+]
ABE	105.00 108.50	94.6000 115.5000	17:00 17:00 16:41 16:40	12 3 18 18	108,0000 108,0000 108,0000 108,0000	2 3 3 2	61 99 35 30	106.5000 106.0000 105.5000 105.0000	108.5000 109.0000 109.5000 110.0000	11 33 73 136	1 2 5 5
AMREST	17,7200	17:00	1	18.06	-1.12 %	100	17.6400	17.7200	195	99	1 776	[+]
EAT	17.62 18.30	16.2600 19.8600	17:00 17:00 17:00 17:00	101 85 112 74	17,7200 17,7200 17,7200 17,7200	3 3 1 1	180 302 1500 1134	17.6200 17.6000 17.5800 17.5600	17.8000 17.8800 17.9000 17.9200	345 100 336 100	1 1 1 1
ARCTIC	15,3400	17:00	113	15.66	-2.04 %	1000	15.3300	15.3400	1573	61	933	[+]
ATC	15.28 15.77	14.1000 17.2200	17:00 17:00 17:00 17:00	14 115 49 4	15,3400 15,3400 15,3400 15,3400	6 1 3 1	1142 100 701 100	15.3000 15.2900 15.2800 15.2500	15.4200 15.4300 15.4400 15.4500	20 409 18 301	1 2 1 1
ASBIS	23,2400	17:00	16	23.34	-0.26 %	226	23.2400	23.4000	70	114	2 627	[+]
ASB	22.22 23.52	21.0200 25.6600	17:00 17:00 17:00 17:00	55 179 71 29	23,2400 23,2400 23,2400 23,2400	1 2 1 1	12 121 5 180	23.2200 23.1000 23.0800 23.0400	23.4400 23.4800 23.5000 23.5200	73 700 80 236	1 1 1 3
ASSECOPOL	135,1000	17:00	34	135.20	0.07 %	152	135.0000	135.1000	271	113	15 299	[+]
ACP	134.20 137.00	121.7000 148.7000	17:00 17:00 17:00 17:00	50 12 24 15	135,1000 135,1000 135,1000 135,1000	3 1 1 3	16 6 10 2183	134.8000 134.7000 134.6000 134.5000	135.2000 135.4000 135.5000 135.7000	164 2 20 116	1 1 2 2
AUTOPARTN	20,6000	17:00	92	21.30	-3.29 %	178	20.6000	20.8500	710	65	1 345	[+]
APR	20.20 21.35	19.1800 23.4000	17:00 17:00 17:00 17:00	1 86 50 11	20,6000 20,6000 20,6000 20,6000	1 2 2 5	237 380 1377 416	20.5000 20.4000 20.2500 20.2000	20.9000 20.9500 21.0000 21.2000	610 610 77 86	1 1 2 2
BENEFIT	3 030,0000	17:00	3	3,050.00	-0.98 %	302	3005.0000	3030.0000	14	4	12 928	[+]
BFT	2,920.00 3,075.00	2745.0000 3355.0000	17:00 17:00 17:00 17:00	8 2 17 3	3 030,0000 3 030,0000 3 030,0000 3 030,0000	4 1 1 3	83 21 21 23	3000.0000 2990.0000 2985.0000 2980.0000	3035.0000 3040.0000 3045.0000 3050.0000	10 10 21 41	1 1 2 3
BNPPL	98,0000	16:12	100	96.80	0.82 %	273	97.0000	97.8000	27	28	2 767	[+]
BNP	95.60 98.40	87.2000 106.0000	16:12 15:52 15:52 15:52	15 34 50 250	98,0000 98,4000 98,4000 98,2000	2 1 3 3	202 39 230 81	95.6000 95.4000 95.2000 95.0000	98.0000 98.2000 98.4000 99.0000	33 25 156 34	1 1 1 2
BOGDANKA	24,2600	17:00	144	24.70	-1.86 %	16	24.2600	24.4200	445	41	1 019	[+]
LWB	24.26 25.10	22.2400 27.1600	17:00 17:00 17:00 17:00	46 354 44 1	24,2600 24,2600 24,2600 24,2600	1 4 1 1	250 1126 269 269	24.2400 24.2000 24.1600 24.1200	24.4600 24.5000 24.5400 24.5600	6 10 761 20	1 1 2 2
CCC	196,7000	17:00	30	190.90	2.66 %	22	196.0000	196.7000	7103	211	41 419	[+]
CCC	189.10 199.40	171.9000 209.8000	17:00 17:00 17:00 17:00	80 38 95 57	196,7000 196,7000 196,7000 196,7000	1 2 1 1	190 75 1 5	195.8000 195.5000 195.4000 195.3000	196.8000 196.9000 197.0000 197.1000	438 773 10 232	2 2 2 2
CLNPHARMA	23,1500	17:00	19	22.30	3.12 %	105	23.0000	23.1500	819	15	344	[+]
CLN	22.30 23.20	20.1000 24.5000	17:00 17:00 17:00 17:00	3 6 4 28	23,1500 23,1500 23,1500 23,1500	2 3 1 3	352 262 100 148	22.9000 22.8500 22.7500 22.7000	23.2000 23.2500 23.3000 23.4000	2745 191 2507 1006	3 2 3 3
CYBERFLKS	152,5000	17:00	50	158.00	-1.61 %	175	152.5000	154.0000	58	8	1 283	[+]
CBF	147.00 158.00	142.5000 173.5000	17:00 17:00 17:00 17:00	28 15 7 6	152,5000 152,5000 152,5000 152,5000	1 1 2 1	84 84 1627 300	151.5000 151.0000 150.0000 149.5000	154.5000 155.0000 156.0000 156.5000	210 4062 13 7	3 2 2 1
DEVELIA	5,8200	17:02	4139	5.86	-0.68 %	4	5.7800	5.8300	1426	84	491	[+]
DVL	5.77 5.86	5.2800 6.4400	17:02 17:02 17:02 17:02	2 2 2 345	5,8200 5,8200 5,8200 5,8200	11 12 12 14	13732 867 10619 4860	5.7700 5.7600 5.7500 5.7400	5.8400 5.8500 5.8600 5.8700	2202 4421 8 8	5 5 4 4
DOMDEV	201,5000	17:03	125	204.00	-2.18 %	139	201.0000	203.0000	75	2	398	[+]
DOM	201.50 206.00	183.6000 224.0000	17:00 17:00 16:44 16:42	6 6 1 20	201,5000 201,5000 201,5000 203,0000	1 2 1 1	46 623 1 145	200.0000 199.8000 199.0000 198.2000	204.5000 205.0000 205.5000 206.0000	34 34 51 5	1 1 2 1
ENEA	14,1000	17:00	21	14.32	-1.54 %	19	14.0900	14.1000	1458	173	2 441	[+]
ENA	14.05 14.33	12.8900 15.7500	17:00 17:00 17:00 17:00	238 280 161 53	14,1000 14,1000 14,1000 14,1000	2 2 3 2	378 28 528 314	14.0800 14.0700 14.0600 14.0500	14.1400 14.1700 14.1800 14.1900	230 51 35 231	1 1 1 2
EUROCASH	9,2500	17:00	220	9.32	-1.23 %	1373	9.2500	9.2600	979	366	3 351	[+]
EUR	9.02 9.36	8.3850 10.2400	17:00 17:00 17:00 17:00	2 670 8848 215	9,2500 9,2500 9,2500 9,2500	7 1 1 1	2139 2 2 2	9.2200 9.2150 9.1750 9.1450	9.2800 9.2850 9.2900 9.2950	182 528 12 200	2 1 2 1
GPW	41,9500	17:02	48	41.50	1.57 %	100	41.8000	41.9500	649	140	5 842	[+]
GPW	41.30 42.05	37.3500 45.6500	17:00 17:00 17:00 17:00	24 416 500 34	41,9500 41,9500 41,9500 41,9500	5 5 7 5	424 262 290 1057	41.7000 41.6500 41.6000 41.5500	42.0000 42.0500 42.1000 42.1500	1871 1299 1153 341	6 6 3 4
GRENEVIA	2,2500	17:01	860	2.28	-1.96 %	2512	2.2500	2.2550	500	343	779	[+]
GEA	2.24 2.30	2.0550 2.5050	17:01 17:00 17:00 17:00	2478 50 600 100	2,2500 2,2500 2,2500 2,2500	2 3 7 2	1011 25000 22352 3650	2.2400 2.2350 2.2300 2.2250	2.2600 2.2650 2.2700 2.2750	14970 11799 2550 9298	1 1 2 2
GRUPAAZOTY	22,0200	17:04	3316	22.22	-0.45 %	340	22.0200	22.0600	6	52	1 150	[+]
ATT	22.00 22.60	20.0000 24.4400	17:02 17:02 17:02 17:00	100 1 235 65	22,0200 22,0200 22,0200 22,0200	19 1 2 1	6395 4 20 4	22.0000 21.9800 21.9600 21.9400	22.0800 22.1000 22.1200 22.1600	96 6 6 6	2 2 2 2
HANDLOWY	106,6000	17:02	20	107.20	0.19 %	14	106.4000	106.6000	7	56	5 961	[+]
BHW	106.00 107.60	96.5000 117.8000	17:02 17:02 17:00 17:00	88 47 42 41	106,6000 106,6000 106,6000 106,6000	3 4 8 8	17 234 1498 1072	106.2000 106.0000 105.8000 105.6000	107.0000 107.2000 107.4000 107.6000	221 26 134 517	2 3 4 10
HUUUGE	18,1600	17:00	29	18.10	1.68 %	3	17.9600	18.1600	287	19	348	[+]
HUG	17.82 18.20	16.3000 19.9000	17:00 17:00 17:00 17:00	47 93 7 64	18,1600 18,1600 18,1600 18,1600	1 1 2 2	28 300 600 206	17.9400 17.9200 17.9000 17.8800	18.1800 18.2000 18.2200 18.2400	182 1001 300 200	2 3 1 2
INGBSK	292,5000	17:00	19	302.00	-3.15 %	231	292.5000	294.0000	4	19	5 603	[+]
ING	291.50 302.00	272.0000 332.0000	17:00 17:00 17:00 17:00	2 3 1 2	292,5000 292,5000 292,5000 292,5000	4 6 11 5	85 33 507 49	292.0000 291.5000 291.0000 290.5000	294.5000 295.0000 295.5000 296.0000	1 104 6 345	1 3 3 8
INTERCARS	604,0000	17:00	47	584.00	2.72 %	39	602.0000	604.0000	69	5	3 261	[+]
CAR	584.00 609.00	526.0000 642.0000	17:00 17:00 17:00 17:00	2 57 3 8	604,0000 604,0000 604,0000 604,0000	2 2 4 1	98 17 95 4	600.0000 585.0000 584.0000 581.0000	605.0000 606.0000 607.0000 609.0000	23 11 106 43	2 1 2 7
MILLENNIUM	11,2800	17:00	216	11.12	-0.53 %	150	11.2400	11.2800	2516	665	7 570	[+]
MIL	11.12 11.56	10.0100 12.2300	17:00 17:00 17:00 17:00	1 69 50 246	11,2800 11,2800 11,2800 11,2800	1 1 3 2	150 200 4741 4502	11.2200 11.2100 11.2000 11.1600	11.2900 11.3000 11.3100 11.3200	475 3 531 10	2 1 2 1
MIRBUD	13,4000	17:01	33	13.60	-0.45 %	991	13.4000	13.4800	2000	142	1 915	[+]
MRB	13.40 13.60	12.2400 14.9600	17:00 17:00 17:00 17:00	215 388 10 191	13,4000 13,4000 13,4000 13,4000	4 7 6 3	3209 861 1379 1009	13.3800 13.3600 13.3400 13.3200	13.5400 13.5600 13.5800 13.6000	474 3145 5108 6384	3 6 5 11
MOBRUK	342,0000	16:49	3	348.00	-1.44 %	1	341.5000	342.0000	44	3	1 028	[+]
MBR	338.00 350.00	313.5000 382.5000	16:48 16:48 16:48 16:48	5 3 7 2	343,0000 342,5000 342,5000 342,5000	3 2 6 2	155 17 252 39	341.0000 340.5000 340.0000 339.5000	343.0000 344.5000 345.0000 346.5000	64 61 35 1	1 2 2 1
NEUCA	810,0000	17:00	1	825.00	-1.82 %	11	810.0000	820.0000	19	1	978	[+]
NEU	802.00 825.00	743.0000 907.0000	17:00 17:00 17:00 17:00	1 4 3 3	810,0000 810,0000 810,0000 810,0000	2 4 3 3	4 10 26 35	809.0000 808.0000 807.0000 806.0000	822.0000 823.0000 824.0000 825.0000	11 2 13 81	2 1 2 4
RAINBOW	126,8000	17:00	10	127.60	-0.31 %	4	126.0000	127.0000	256	28	3 512	[+]
RBW	125.40 127.60	115.0000 140.2000	17:00 17:00 17:00 17:00	8 4 98 15	126,8000 126,8000 126,8000 126,8000	2 8 8 13	254 324 296 1494	125.8000 125.6000 125.4000 125.2000	127.2000 127.4000 127.6000 127.8000	721 658 1094 1	4 3 4 1
RYVU	27,1500	17:03	141	27.60	-1.63 %	1	27.1000	27.1500	359	16	448	[+]
RVU	26.50 27.80	24.8500 30.3500	17:00 17:00 16:48 16:42	587 398 80 1	27,1500 27,1500 27,1500 27,2000	4 6 1 2	371 257 222 70	27.0500 27.0000 26.9500 26.9000	27.3000 27.4000 27.7000 27.7500	1486 1512 90 100	1 1 2 1
SELVITA	49,3500	17:00	2	47.50	6.13 %	1	49.3500	49.9000	150	17	848	[+]
SLV	47.00 50.80	42.7500 52.2000	16:49 16:34 16:34 16:10	30 32 61 89	49,9000 49,2500 49,6000 49,9000	4 1 1 1	135 162 250 35	49.0000 48.9000 48.8000 48.7000	49.9500 50.0000 50.1000 50.2000	75 180 99 129	1 2 3 3
SYNEKTIK	229,0000	17:00	34	227.00	-0.22 %	38	228.0000	229.0000	278	87	19 924	[+]
SNT	223.50 233.00	204.5000 249.5000	17:00 17:00 17:00 17:00	56 10 90 30	229,0000 229,0000 229,0000 229,0000	1 1 3 11	10 15 128 684	227.0000 226.5000 226.0000 225.0000	229.5000 230.0000 230.5000 231.0000	214 167 819 515	4 5 4 6
TAURONPE	4,4000	17:04	1000	4.42	-0.41 %	367	4.4000	4.4180	180	1 841	8 130	[+]
TPE	4.37 4.47	3.9770 4.8590	17:03 17:02 17:02 17:02	15000 4209 10000 1488	4,4000 4,4000 4,4000 4,4000	2 2 2 2	118 359 149 1760	4.3990 4.3980 4.3940 4.3930	4.4200 4.4240 4.4250 4.4270	20255 11605 70 1497	5 1 1 2
TEXT	59,2000	17:00	24	58.00	2.96 %	3	58.5000	59.2000	624	46	2 716	[+]
TXT	57.20 59.30	52.2000 63.8000	17:00 17:00 17:00 17:00	6 59 34 4	59,2000 59,2000 59,2000 59,2000	1 2 4 1	50 103 570 30	58.4000 58.3000 58.2000 58.1000	59.3000 59.4000 59.5000 59.6000	308 1080 1945 367	7 7 13 9
TSGAMES	80,8000	17:00	25	82.95	-2.53 %	34	80.8000	81.2000	40	12	1 005	[+]
TEN	80.80 82.95	74.7000 91.2000	17:00 17:00 17:00 17:00	4 26 60 50	80,8000 80,8000 80,8000 80,8000	2 6 1 5	70 127 1 6739	80.6500 80.6000 80.5500 80.5000	81.7000 81.8000 81.8500 81.9000	70 115 7 70	1 2 1 1
VOXEL	143,5000	17:00	5	141.00	-1.03 %	250	143.0000	143.5000	116	2	303	[+]
VOX	141.00 144.00	127.0000 155.0000	17:00 17:00 17:00 16:42	4 5 1 20	143,5000 143,5000 143,5000 142,5000	3 1 7 3	107 140 697 620	142.0000 141.5000 141.0000 140.5000	144.0000 144.5000 145.0000 146.0000	39 55 208 46	2 2 2 4
WIRTUALNA	77,9000	17:00	2	77.70	0.26 %	77	77.0000	77.9000	369	2	130	[+]
WPL	76.80 77.90	70.0000 85.4000	17:00 16:49 16:39 16:35	2 13 675 248	77,9000 77,9000 77,0000 77,0000	1 1 1 1	33 30 24 160	76.9000 76.7000 76.0000 75.8000	78.0000 78.1000 78.2000 78.3000	950 20 59 98	2 1 2 1
XTB	68,2600	17:00	655	68.50	-0.93 %	1	68.0400	68.2600	727	451	30 814	[+]
XTB	67.84 69.26	61.6600 75.3400	17:00 17:00 17:00 17:00	150 410 1221 402	68,2600 68,2600 68,2600 68,2600	2 4 1 1	38 12857 14 4	68.0200 68.0000 67.9400 67.9200	68.2800 68.3000 68.3200 68.3400	975 369 388 3576	3 2 3 4
ZABKA	22,9850	17:00	247	22.77	0.94 %	480	22.9650	22.9850	2346	1 860	42 384	[+]
ZAB	22.41 23.00	20.4950 25.0450	17:00 17:00 17:00 17:00	232 222 209 445	22,9850 22,9850 22,9850 22,9850	2 1 2 2	140 100 478 597	22.9550 22.9500 22.9400 22.9300	22.9900 22.9950 23.0000 23.0100	683 2800 12355 438	3 2 17 1

GPW	Świat	Waluty

Notowania GPW
WIG	92958.4	-0.54%	17:09
WIG20	2613.8	-0.80%	17:09
WIG20 Fut	2620.0	-0.87%	17:04
WIG20USD	657.1	-0.06%	17:15
mWIG40	6892.6	-0.15%	17:09
sWIG80	25453.3	+0.77%	17:09

Notowania Świat
S&P500	6103.2	-0.67%	20:10
Nasdaq	19918.5	-0.69%	20:10
Nikkei	38678.0	-1.24%	7:45
DAX	22340.5	-0.41%	17:31
Ropa WTI	72.4	+0.46%	20:10
Złoto	2939.9	+0.24%	20:10

Notowania Waluty
EUR/PLN	4.16045	-0.36%	20:10
CHF/PLN	4.41435	-0.34%	20:10
USD/PLN	3.96453	-1.02%	20:10
EUR/USD	1.04942	+0.66%	20:10
GBP/USD	1.26569	+0.59%	20:10
USD/JPY	149.722	-1.10%	20:10

Forum
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
» Prośba o dodanie Farmy... [1]
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]

Wzrosty	Spadki	Staty
EUCO	2.18	14.14%
SANWIL	1.63	14.04%
RAEN	0.42	11.47%
GRODNO	10.90	9.00%
ZREMB	5.17	7.93%
Więcej ...
IFCAPITAL	0.25	-95.25%
KERNEL	19.80	-26.12%
COALENERG	2.98	-23.79%
MILKILAND	2.80	-19.31%
AGROTON	6.60	-13.61%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		53 Spółek
Spada:		170 Spółek
Obrót:		2,007,738,168 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