GraGieldowa.pl » Notowania » Akcje z mWIG40

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	183,6000	17:00	8	185.70	0.00 %	92	183.6000	184.0000	284	0	0	[+]
11B	183.50 186.30	167.2000 204.2000	17:00 17:00 17:00 17:00	3 7 6 6	183,6000 183,6000 183,6000 183,6000	9 3 2 4	179 99 25 511	183.5000 183.4000 183.3000 183.2000	185.0000 185.5000 185.8000 186.0000	27 11 1 25	1 1 1 2
ABPL	97,5000	16:34	1	96.40	0.00 %	1	97.0000	97.5000	239	0	0	[+]
ABE	96.30 98.40	86.8000 106.0000	16:34 16:15 16:15 16:07	2 98 30 44	97,5000 97,4000 97,5000 97,8000	1 1 1 2	5 40 95 86	96.7000 96.5000 96.4000 96.3000	97.8000 98.3000 98.4000 98.5000	156 17 152 1	1 1 3 1
AMREST	15,1600	17:00	68	15.48	0.00 %	1341	15.1600	15.3000	500	0	0	[+]
EAT	15.16 15.48	13.9400 17.0200	17:00 17:00 17:00 17:00	2 1 300 12	15,1600 15,1600 15,1600 15,1600	7 3 9 4	1135 811 1250 1799	15.1400 15.1200 15.1000 15.0800	15.3200 15.3400 15.3600 15.4400	10 526 59 1000	1 1 1 1
ASBIS	28,5800	17:02	264	29.00	0.00 %	950	28.5600	28.7400	520	0	0	[+]
ASB	28.24 29.00	26.1000 31.9000	17:01 17:00 17:00 17:00	236 124 200 35	28,5800 28,5800 28,5800 28,5800	1 1 1 2	288 699 50 1623	28.5400 28.5000 28.4400 28.4000	28.7600 28.7800 28.8000 28.8200	1561 250 902 2	2 1 1 1
ASSECOPOL	207,0000	17:00	127	204.60	0.00 %	20	207.0000	207.4000	451	0	0	[+]
ACP	204.00 207.40	184.2000 225.0000	17:00 17:00 17:00 17:00	141 18 46 352	207,0000 207,0000 207,0000 207,0000	2 2 2 2	179 313 287 238	206.8000 206.6000 206.4000 206.2000	207.6000 207.8000 208.0000 208.2000	131 769 1570 545	1 2 4 3
AUTOPARTN	20,7000	17:00	12	20.55	0.00 %	423	20.7000	20.9000	727	0	0	[+]
APR	20.55 20.95	18.5000 22.6000	17:00 17:00 17:00 17:00	206 200 108 132	20,7000 20,7000 20,7000 20,7000	5 5 5 6	490 3672 255 1541	20.6500 20.6000 20.5500 20.5000	20.9500 21.0000 21.0500 21.1000	5326 3115 596 135	5 8 2 2
BENEFIT	3 410,0000	17:00	5	3,265.00	0.00 %	9	3405.0000	3415.0000	11	0	0	[+]
BFT	3,240.00 3,440.00	2940.0000 3590.0000	17:00 17:00 17:00 17:00	5 4 17 42	3 410,0000 3 410,0000 3 410,0000 3 410,0000	2 1 2 1	11 1 10 60	3400.0000 3395.0000 3390.0000 3385.0000	3420.0000 3435.0000 3440.0000 3445.0000	5 23 9 113	1 2 1 4
CLNPHARMA	24,1000	17:00	17	24.10	0.00 %	416	24.0000	24.1000	203	0	0	[+]
CLN	23.70 24.15	21.7000 26.5000	17:00 17:00 17:00 17:00	40 182 41 9	24,1000 24,1000 24,1000 24,1000	3 1 5 4	255 10 1375 512	23.9500 23.9000 23.8500 23.8000	24.1500 24.2000 24.2500 24.3000	896 952 547 362	4 3 4 3
CYBERFLKS	161,4000	17:00	5	162.60	0.00 %	169	160.0000	161.4000	395	0	0	[+]
CBF	160.00 164.00	146.4000 178.8000	17:00 17:00 17:00 17:00	1 1 17 21	161,4000 161,4000 161,4000 161,4000	1 1 2 2	6 34 41 35	159.8000 159.4000 159.2000 159.0000	162.4000 162.6000 162.8000 163.0000	34 34 164 212	1 1 2 2
CYFRPLSAT	15,8600	17:03	2	16.03	0.00 %	3094	15.8600	15.8650	730	0	0	[+]
CPS	15.81 16.12	14.4300 17.6300	17:00 17:00 17:00 17:00	679 111 69 413	15,8600 15,8600 15,8600 15,8600	2 3 2 1	207 15534 1221 593	15.8550 15.8500 15.8400 15.8350	15.8800 15.8950 15.9000 15.9250	729 1069 1081 4114	1 1 3 2
DEVELIA	8,3800	17:00	3	8.40	0.00 %	302	8.3500	8.3800	3209	0	0	[+]
DVL	8.35 8.52	7.5600 9.2400	17:00 17:00 17:00 17:00	788 296 306 110	8,3800 8,3800 8,3800 8,3800	1 2 1 2	400 152 772 1454	8.3400 8.3300 8.3100 8.3000	8.4000 8.4500 8.5000 8.5100	200 8204 819 5078	1 1 3 1
DOMDEV	240,5000	17:00	8	241.50	0.00 %	14	239.0000	240.5000	27	0	0	[+]
DOM	239.00 244.00	217.5000 265.5000	17:00 17:00 17:00 17:00	3 1 3 3	240,5000 240,5000 240,5000 240,5000	2 5 1 2	25 151 8 27	238.5000 238.0000 237.5000 237.0000	242.0000 242.5000 243.0000 243.5000	106 16 79 1	3 1 4 1
ENEA	19,8000	17:02	51	19.80	0.00 %	1440	19.8000	19.9000	4718	0	0	[+]
ENA	19.57 20.32	17.8200 21.7800	17:02 17:00 17:00 17:00	14 26 1037 1301	19,8000 19,8000 19,8000 19,8000	2 2 2 1	512 300 408 476	19.7900 19.7800 19.7700 19.7600	19.9200 19.9300 19.9500 19.9700	27 215 100 5176	1 1 1 2
EUROCASH	8,3800	17:00	27	8.46	0.00 %	150	8.3700	8.3800	3234	0	0	[+]
EUR	8.31 8.53	7.6100 9.3000	17:00 17:00 17:00 17:00	150 2 2 2	8,3800 8,3800 8,3800 8,3800	1 2 2 2	13 25 537 17	8.3650 8.3550 8.3500 8.3450	8.3850 8.3900 8.3950 8.4000	4 4 821 110	2 2 3 3
GPW	51,5000	17:00	50	51.35	0.00 %	371	51.4000	51.5000	215	0	0	[+]
GPW	51.15 51.70	46.2200 56.4500	17:00 17:00 17:00 17:00	59 7 6 1	51,5000 51,5000 51,5000 51,5000	2 5 1 8	3 44 2 1116	51.3000 51.2500 51.2000 51.1500	51.5500 51.6000 51.6500 51.7000	1501 930 390 1519	3 1 1 6
GRENEVIA	2,7000	17:00	2	2.68	0.00 %	50	2.6700	2.7000	14169	0	0	[+]
GEA	2.66 2.71	2.4150 2.9450	17:00 16:49 16:49 16:49	55 64 936 63	2,7000 2,7100 2,6950 2,6950	4 1 5 1	4126 1000 19872 800	2.6600 2.6550 2.6500 2.6400	2.7100 2.7150 2.7200 2.7250	1431 1332 670 1272	1 1 3 1
GRUPAAZOTY	19,3400	17:00	192	20.10	0.00 %	352	19.3300	19.3400	5433	0	0	[+]
ATT	19.06 20.26	18.0900 22.1000	17:00 17:00 17:00 17:00	738 208 35 15	19,3400 19,3400 19,3400 19,3400	1 1 1 1	1 3 247 27	19.3200 19.3100 19.2900 19.2800	19.3500 19.3600 19.3700 19.3800	188 37 2370 6	1 1 1 1
HANDLOWY	111,8000	17:00	112	111.80	0.00 %	26	111.6000	112.0000	427	0	0	[+]
BHW	111.40 112.20	100.8000 122.8000	17:00 17:00 17:00 17:00	80 129 9 11	111,8000 111,8000 111,8000 111,8000	5 11 11 6	48 218 604 574	111.4000 111.2000 111.0000 110.8000	112.2000 112.4000 112.6000 112.8000	1034 593 173 382	8 6 6 9
HUUUGE	19,3000	17:00	40	19.26	0.00 %	3021	19.1600	19.3000	39	0	0	[+]
HUG	19.16 19.40	17.3400 21.1500	16:49 16:47 16:40 16:32	1 50 1 5	19,2200 19,3000 19,2400 19,1800	3 1 2 1	1752 650 215 10	19.1400 19.1200 19.1000 19.0400	19.3400 19.3800 19.4600 19.4800	200 772 392 134	1 1 3 2
INGBSK	331,5000	17:00	25	326.50	0.00 %	78	330.5000	331.5000	46	0	0	[+]
ING	325.50 331.50	294.0000 359.0000	17:00 17:00 17:00 17:00	5 5 72 1	331,5000 331,5000 331,5000 331,5000	2 2 2 3	2 2 2 93	330.0000 329.5000 329.0000 328.5000	332.0000 332.5000 333.0000 333.5000	441 276 706 3	8 2 12 1
INTERCARS	596,0000	17:00	7	606.00	0.00 %	2	595.0000	596.0000	9	0	0	[+]
CAR	593.00 606.00	546.0000 666.0000	17:00 17:00 17:00 17:00	16 7 2 12	596,0000 596,0000 596,0000 596,0000	5 2 3 4	64 202 57 127	593.0000 592.0000 591.0000 590.0000	600.0000 607.0000 608.0000 610.0000	106 230 7 2664	3 2 1 5
JSW	27,1300	17:02	27	27.59	0.00 %	200	27.1000	27.1300	1141	0	0	[+]
JSW	25.77 27.74	24.8400 30.3400	17:00 17:00 17:00 17:00	400 69 221 599	27,1300 27,1300 27,1300 27,1300	1 1 1 2	1 1 50 150	27.0600 27.0300 27.0200 27.0000	27.1400 27.1600 27.1800 27.2000	25 65 125 1985	2 2 4 6
LUBAWA	9,3400	17:03	97	9.02	0.00 %	60	9.3050	9.3400	3	0	0	[+]
LBW	8.94 9.44	8.1200 9.9200	17:03 17:03 17:00 17:00	1 221 2 160	9,3400 9,3400 9,3400 9,3400	1 1 1 1	400 15 40 3161	9.3000 9.2650 9.2600 9.2550	9.3450 9.3500 9.3550 9.3600	237 2968 5 2015	3 5 2 3
MILLENNIUM	14,9500	17:00	307	14.60	0.00 %	5869	14.9200	14.9500	12722	0	0	[+]
MIL	14.60 14.95	13.1400 16.0600	17:00 17:00 17:00 17:00	2474 5000 500 550	14,9500 14,9500 14,9500 14,9500	2 2 2 2	1124 1761 57 3247	14.9100 14.9000 14.8900 14.8800	14.9600 14.9800 14.9900 15.0000	4715 19711 12152 49191	5 8 6 29
MIRBUD	14,0800	17:00	182	14.35	0.00 %	818	14.0800	14.0900	2	0	0	[+]
MRB	14.03 14.48	12.9200 15.7800	17:00 17:00 17:00 17:00	12 2 2 17	14,0800 14,0800 14,0800 14,0800	2 3 1 4	370 800 136 1603	14.0600 14.0500 14.0400 14.0300	14.1100 14.1300 14.1500 14.1600	2 2 8 150	1 1 1 1
MOBRUK	294,0000	17:04	4	299.50	0.00 %	54	293.5000	294.0000	205	0	0	[+]
MBR	294.00 299.50	270.0000 329.0000	17:03 17:01 17:00 17:00	34 11 38 9	294,0000 294,0000 294,0000 294,0000	15 2 8 6	519 7 236 216	293.0000 292.5000 292.0000 291.5000	296.0000 296.5000 297.0000 298.0000	199 6 79 56	1 1 2 3
NEUCA	669,0000	17:00	1	672.00	0.00 %	2	666.0000	670.0000	162	0	0	[+]
NEU	665.00 672.00	605.0000 739.0000	17:00 16:49 16:48 16:48	1 1 2 1	669,0000 669,0000 665,0000 667,0000	3 2 1 7	53 21 1 38	665.0000 664.0000 663.0000 662.0000	671.0000 672.0000 673.0000 674.0000	108 46 16 13	2 4 3 2
NEWAG	70,6000	17:00	8	70.30	0.00 %	1	70.1000	70.6000	417	0	0	[+]
NWG	69.50 70.60	63.3000 77.3000	17:00 17:00 17:00 17:00	1 103 36 6	70,6000 70,6000 70,6000 70,6000	2 8 11 4	89 233 1239 156	69.8000 69.6000 69.5000 69.4000	70.7000 70.8000 70.9000 71.0000	27 31 117 866	2 3 4 4
POLENERGIA	59,0000	17:00	1	59.40	0.00 %	12	58.8000	59.0000	249	0	0	[+]
PEP	58.80 59.40	53.6000 65.2000	16:49 16:49 16:49 16:49	88 22 40 24	58,8000 58,8000 58,8000 59,0000	4 3 4 10	460 81 118 212	58.6000 58.4000 58.2000 58.0000	59.2000 59.4000 59.6000 59.8000	249 989 9 606	2 2 1 5
RAINBOW	129,4000	17:00	26	130.70	0.00 %	186	129.4000	129.7000	42	0	0	[+]
RBW	128.40 130.70	117.7000 143.7000	17:00 17:00 17:00 17:00	3 31 79 147	129,4000 129,4000 129,4000 129,4000	2 3 3 5	73 44 52 123	129.3000 129.1000 129.0000 128.9000	129.8000 129.9000 130.0000 130.1000	1103 1 364 788	3 1 5 5
SELVITA	36,0000	17:00	50	34.00	0.00 %	500	35.9000	36.0000	139	0	0	[+]
SLV	34.00 38.20	33.7000 41.1000	17:00 17:00 17:00 17:00	200 62 34 50	36,0000 36,0000 36,0000 36,0000	2 2 5 7	111 2208 1381 1454	35.8000 35.7000 35.6000 35.5000	36.1000 36.2000 36.3000 36.4000	48 817 1680 1242	1 1 2 2
SYNEKTIK	210,0000	17:03	50	209.40	0.00 %	205	210.0000	210.4000	7	0	0	[+]
SNT	209.00 213.80	188.5000 230.2000	17:00 17:00 17:00 17:00	71 2 10 34	210,0000 210,0000 210,0000 210,0000	2 2 1 1	119 25 54 40	209.8000 209.6000 209.4000 209.2000	212.0000 212.6000 212.8000 213.0000	27 128 127 30	3 3 1 2
TAURONPE	8,7540	17:02	197	8.82	0.00 %	356	8.7480	8.7580	6596	0	0	[+]
TPE	8.60 8.83	7.9380 9.7020	17:02 17:02 17:00 17:00	1000 3 601 1501	8,7540 8,7540 8,7540 8,7540	1 1 1 1	638 1687 1668 328	8.7420 8.7400 8.7380 8.7360	8.7600 8.7620 8.7640 8.7700	1536 300 1996 642	3 1 1 1
TEXT	58,2000	17:00	9	58.80	0.00 %	7	58.2000	58.3500	2	0	0	[+]
TXT	57.95 58.90	52.9500 64.6500	17:00 17:00 17:00 17:00	18 3 3 1	58,2000 58,2000 58,2000 58,2000	2 8 2 2	38 201 53 60	58.0500 58.0000 57.9500 57.9000	58.4000 58.4500 58.5000 58.5500	101 2 128 272	2 1 1 2
TSGAMES	80,0000	17:04	8	80.40	0.00 %	61	79.8000	80.0000	2	0	0	[+]
TEN	79.30 80.60	72.4000 88.4000	17:03 17:00 17:00 17:00	1 16 12 21	80,0000 80,0000 80,0000 80,0000	2 4 3 7	101 236 7 685	79.7000 79.6000 79.5000 79.4000	80.2000 80.3000 80.4000 80.5000	1 20 474 129	1 1 7 6
VERCOM	119,6000	17:00	19	120.00	0.00 %	1000	119.4000	120.6000	393	0	0	[+]
VRC	118.80 120.60	108.0000 132.0000	17:00 17:00 17:00 17:00	17 41 8 1	119,6000 119,6000 119,6000 119,6000	2 4 1 1	71 56 8 31	119.2000 119.0000 118.8000 118.6000	120.8000 121.0000 121.6000 121.8000	3 262 2 63	1 5 1 3
VOXEL	171,0000	17:04	5	172.00	0.00 %	11	170.0000	171.0000	257	0	0	[+]
VOX	168.00 176.00	154.8000 189.2000	17:00 17:00 17:00 17:00	3 4 20 8	171,0000 171,0000 171,0000 171,0000	1 2 2 2	20 7 23 101	169.2000 168.6000 168.4000 168.2000	171.2000 171.4000 171.6000 172.0000	33 33 33 2	1 1 1 1
WIRTUALNA	77,4000	17:00	19	75.10	0.00 %	95	77.4000	78.0000	200	0	0	[+]
WPL	75.10 78.70	67.6000 82.6000	17:00 17:00 17:00 17:00	2 65 11 19	77,4000 77,4000 77,4000 77,4000	2 1 1 5	11 14 201 381	77.3000 77.2000 77.1000 77.0000	78.2000 78.3000 78.5000 78.6000	281 482 291 478	1 2 2 6
XTB	72,9200	17:01	505	71.66	0.00 %	3	72.7200	72.9400	19	0	0	[+]
XTB	71.66 73.16	64.5000 78.8200	17:01 17:00 17:00 17:00	8 12 25 44	72,9200 72,9200 72,9200 72,9200	4 1 1 6	91 100 3 117	72.7000 72.6800 72.6400 72.6000	72.9600 72.9800 73.0000 73.0200	2311 91 441 617	4 2 4 4

GPW	Świat	Waluty

Notowania GPW
WIG	108690.1	+0.66%	07-24
WIG20	2968.3	+0.74%	07-24
WIG20 Fut	2939.0	+0.72%	07-24
WIG20USD	819.8	+0.81%	07-24
mWIG40	8108.0	+0.70%	07-24
sWIG80	29384.0	+0.12%	07-24

Notowania Świat
Dow	44693.9	-0.70%	07-24
SP500 Fut	6413.2	+0.18%	8:29
Nikkei	41404.2	-1.01%	8:23
DAX	24295.9	+0.23%	07-24
Ropa WTI	66.5	+0.76%	8:39
Złoto	3355.7	-0.38%	8:39

Notowania Waluty
EUR/PLN	4.25619	-0.03%	8:39
CHF/PLN	4.55268	-0.10%	8:39
USD/PLN	3.61970	-0.13%	8:39
EUR/USD	1.17584	+0.10%	8:39
GBP/USD	1.35002	-0.07%	8:39
USD/JPY	146.949	-0.11%	8:39

Forum
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]

Wzrosty	Spadki	Staty
PLAZACNTR	3.05	0.00%
UNIMOT	153.40	0.00%
SELVITA	36.00	0.00%
KINOPOL	18.40	0.00%
INC SA	2.02	0.00%
Więcej ...
IMPERA	1.25	0.00%
MANGATA	65.60	0.00%
IFCAPITAL	0.25	0.00%
CELTIC	5.80	0.00%
EUCO	4.48	0.00%
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