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	132,0000	14:11	1	132.00	1.77 %	105	130.9000	131.0000	15	3	395	[+]
11B	130.40 133.30	118.8000 145.2000	14:11 14:05 14:03 14:02	9 1 1 15	131,9000 131,9000 131,7000 131,9000	2 2 3 1	115 20 108 1	130.8000 130.6000 130.5000 130.2000	131.8000 131.9000 132.0000 132.1000	16 25 326 30	1 1 3 1
ABPL	121,0000	14:10	226	118.80	1.85 %	71	120.4000	120.6000	71	2	276	[+]
ABE	118.60 122.40	107.0000 130.6000	14:09 14:09 13:58 13:54	1 38 4 1	121,0000 121,0000 121,0000 121,0000	1 5 5 1	18 77 188 82	120.2000 120.0000 119.8000 119.6000	121.2000 121.6000 121.8000 122.0000	19 77 137 82	3 2 3 1
AMREST	11,4800	14:06	1	11.50	0.17 %	6035	11.4400	11.4800	96	16	183	[+]
EAT	11.38 11.50	10.3600 12.6400	14:06 13:59 13:59 13:59	43 33 58 3	11,4800 11,4800 11,4800 11,4800	1 2 2 2	1390 1100 637 101	11.4200 11.4000 11.3800 11.3600	11.5000 11.5200 11.5600 11.6000	2 93 38 205	1 1 1 2
ASBIS	43,5600	14:14	10	42.80	1.54 %	1	43.7600	43.7800	1331	207	8 909	[+]
ASB	42.44 43.76	38.5200 47.0800	14:14 14:14 14:14 14:14	175 75 88 183	43,6800 43,6800 43,6800 43,6800	1 1 1 1	1 385 1 1	43.7000 43.6600 43.6200 43.5600	43.8000 43.8200 43.8400 43.8600	3797 10 11 8	13 1 2 1
ASSECOPOL	168,9000	14:14	12	169.00	0.36 %	1221	169.4000	169.5000	188	177	29 968	[+]
ACP	165.70 171.60	152.1000 185.9000	14:14 14:14 14:13 14:12	7 130 2 38	168,9000 169,0000 169,1000 168,7000	2 3 1 4	2237 194 2 1106	169.3000 169.2000 169.1000 169.0000	169.6000 169.7000 169.8000 169.9000	2167 3500 667 2513	2 2 2 2
ASSECOSEE	61,4000	13:51	1	61.00	1.15 %	366	60.8000	61.6000	2	2	121	[+]
ASE	60.70 61.90	54.9000 67.1000	13:48 13:48 13:34 13:34	5 1 3 3	61,4000 61,3000 61,4000 61,3000	1 1 1 2	161 366 1 35	60.7000 60.6000 60.5000 60.2000	61.8000 62.0000 62.7000 62.8000	21 122 54 20	1 3 1 1
AUTOPARTN	17,9200	14:13	334	17.34	3.34 %	62	17.8600	18.0000	337	199	3 574	[+]
APR	17.34 18.14	15.6200 19.0600	14:13 14:13 14:13 14:04	53 334 321 220	17,9200 17,9600 17,9600 17,9800	4 1 1 1	2394 2 9312 10	17.8000 17.7600 17.7400 17.6000	18.0200 18.0400 18.0600 18.1000	145 13 235 1021	3 2 2 5
BENEFIT	3 500,0000	14:12	1	3,455.00	2.64 %	88	3490.0000	3495.0000	1	2	7 000	[+]
BFT	3,430.00 3,550.00	3110.0000 3800.0000	14:12 14:12 14:12 14:11	1 5 4 1	3 500,0000 3 500,0000 3 500,0000 3 510,0000	1 1 2 3	53 1 3 9	3485.0000 3480.0000 3470.0000 3465.0000	3500.0000 3505.0000 3510.0000 3515.0000	208 104 287 360	4 2 5 7
BNPPL	144,0000	14:05	7	138.00	4.35 %	200	142.0000	145.0000	2499	74	10 563	[+]
BNP	138.00 144.50	124.5000 151.5000	14:04 14:04 13:40 13:40	7 7 105 25	143,0000 144,0000 143,5000 143,5000	2 2 4 2	347 343 294 330	141.5000 141.0000 140.5000 140.0000	145.5000 146.0000 146.5000 147.0000	214 300 150 12	2 1 2 1
CYBERFLKS	173,6000	14:14	3	165.00	5.85 %	466	172.2000	173.6000	4	12	2 035	[+]
CBF	165.00 174.00	148.6000 181.4000	14:14 14:11 14:11 14:11	1 23 1 11	173,6000 173,0000 173,0000 173,0000	2 1 1 1	20 72 4 107	172.0000 171.4000 171.2000 171.0000	173.8000 174.0000 174.4000 175.0000	5 4736 8 22	1 7 1 3
CYFRPLSAT	11,6600	14:14	400	11.50	1.39 %	480	11.7000	11.7050	474	380	4 412	[+]
CPS	11.47 11.72	10.3500 12.6500	14:14 14:13 14:13 14:13	24 30 18 200	11,6550 11,6550 11,6550 11,6550	1 1 1 1	10000 428 100 5330	11.6900 11.6850 11.6800 11.6300	11.7100 11.7150 11.7200 11.7250	71 67 97 2055	2 2 2 2
DEVELIA	8,8600	14:14	1	8.41	4.85 %	711	8.7700	8.8600	81	79	678	[+]
DVL	8.41 8.86	7.5700 9.2500	14:14 14:13 14:13 14:05	5 200 50 200	8,8600 8,8600 8,8600 8,8200	1 1 4 2	15 1224 6896 19	8.7300 8.7200 8.7100 8.7000	8.8700 8.9000 8.9100 8.9300	100 1334 1224 976	1 3 1 1
DIAG	172,0500	14:13	2	168.40	3.21 %	48	170.2000	171.4000	991	11	1 962	[+]
DIA	167.45 173.05	151.6000 185.2000	14:13 14:13 14:05 14:05	2 2 33 36	172,0500 172,0500 172,1000 172,1000	4 1 1 1	66 10 8 7	170.0000 169.9500 169.9000 169.5500	171.5000 171.6000 171.8500 171.9500	25 1 1 200	1 1 1 1
DOMDEV	226,5000	14:12	10	220.00	2.03 %	75	224.0000	225.0000	54	6	1 397	[+]
DOM	220.00 228.50	198.0000 242.0000	14:09 14:08 14:06 14:01	7 3 6 8	225,0000 225,0000 224,5000 225,0000	11 1 5 3	532 174 229 18	223.0000 222.5000 222.0000 221.0000	227.0000 227.5000 228.0000 228.5000	26 130 143 130	1 1 3 1
ENEA	24,3600	14:09	293	24.00	1.50 %	1210	24.6000	24.6400	200	211	5 059	[+]
ENA	23.60 24.40	21.6000 26.4000	14:09 14:09 14:09 14:09	365 93 40 120	24,3600 24,3600 24,3600 24,3600	2 2 4 2	108 333 1202 1074	24.5800 24.5600 24.5400 24.5200	24.6600 24.6800 24.7000 24.7400	800 460 1179 100	2 4 6 1
EUROCASH	5,6650	14:12	240	5.61	1.07 %	2	5.7000	5.7250	652	151	849	[+]
EUR	5.56 5.75	5.0450 6.1650	14:12 14:12 14:12 14:12	5 2 2 1	5,6700 5,6700 5,6750 5,6800	1 1 2 1	2 2 830 600	5.6950 5.6900 5.6800 5.6750	5.7300 5.7350 5.7400 5.7450	440 10 1042 276	3 1 4 2
GPW	70,7500	14:12	33	69.30	2.09 %	6	71.4500	71.5000	1159	39	2 775	[+]
GPW	69.30 71.10	62.4000 76.2000	14:11 14:11 14:11 14:11	36 18 60 30	70,7500 70,7500 70,7500 70,7500	1 3 1 3	41 7 1 58	71.4000 71.3500 71.2500 71.1500	71.6000 71.6500 71.7000 71.7500	100 2857 711 739	1 1 1 1
GRUPAAZOTY	18,3900	14:12	1	18.48	0.33 %	4069	18.8700	18.8800	4447	145	2 683	[+]
ATT	18.25 18.64	16.6400 20.3200	14:12 14:10 14:10 14:10	3 84 2 164	18,3900 18,3900 18,3900 18,3900	1 2 2 2	27 244 20 20	18.8600 18.8500 18.8400 18.8100	18.9000 18.9600 18.9700 18.9800	477 26 1 54	2 1 1 1
GRUPRACUJ	39,5500	14:09	10	38.20	3.67 %	60	39.8000	39.8500	63	7	262	[+]
GPP	38.20 39.80	34.4000 42.0000	13:23 13:23 13:23 13:23	10 15 40 150	39,4500 39,6000 39,6000 39,6000	3 1 1 1	1099 500 25 25	39.6000 39.2000 39.1000 39.0500	40.1000 40.2000 40.2500 40.3500	100 200 170 100	1 2 2 1
HANDLOWY	110,6000	14:10	44	108.80	1.28 %	510	110.4000	111.4000	16	12	1 315	[+]
BHW	108.80 111.60	98.0000 119.6000	14:10 14:06 14:05 14:04	16 1 3 12	110,6000 110,8000 110,6000 110,8000	2 6 1 1	259 542 2 100	110.2000 110.0000 109.8000 109.6000	111.6000 111.8000 112.0000 112.2000	229 618 3627 317	1 3 9 3
HUUUGE	22,5000	14:02	6	22.20	-1.10 %	172	22.9000	23.0000	850	23	508	[+]
HUG	22.05 22.90	19.9800 24.4000	14:02 14:02 14:02 14:02	164 56 344 11	22,5000 22,5000 22,5000 22,5500	1 1 1 2	92 100 918 200	22.8000 22.4000 22.3500 22.2000	23.1000 23.3000 23.4000 23.5000	300 56 510 238	1 1 2 3
INGBSK	406,5000	14:14	4	400.00	1.62 %	6	405.5000	406.0000	317	12	4 834	[+]
ING	400.00 411.00	360.0000 440.0000	14:12 14:10 14:10 14:10	4 1 10 18	406,5000 406,5000 407,0000 407,0000	5 2 2 1	207 788 213 220	405.0000 404.5000 404.0000 403.5000	406.5000 407.0000 407.5000 408.0000	154 636 678 676	2 2 3 2
INTERCARS	652,0000	14:11	5	648.00	-1.06 %	7	654.0000	664.0000	113	0	188	[+]
CAR	648.00 663.00	584.0000 712.0000	14:11 14:11 14:11 14:10	3 7 5 5	653,0000 654,0000 655,0000 656,0000	4 3 1 1	83 12 3 10	653.0000 652.0000 650.0000 648.0000	665.0000 668.0000 669.0000 670.0000	2 8 49 3	1 2 1 1
JSW	34,1700	14:14	143	34.35	-0.52 %	50	34.4600	34.5000	9613	386	13 096	[+]
JSW	33.13 34.88	30.9200 37.7800	14:14 14:14 14:14 14:13	678 500 47 5	34,1700 34,1700 34,1700 34,1700	2 3 2 2	16 1442 28 31	34.4500 34.4400 34.4300 34.4100	34.5100 34.5200 34.5300 34.5400	510 200 188 330	1 1 2 2
LUBAWA	8,8500	14:14	2	8.68	4.24 %	2000	8.6500	8.6900	971	310	2 700	[+]
LBW	8.48 8.88	7.8150 9.5450	14:14 14:13 14:13 14:13	10 107 100 460	8,8500 8,8500 8,8500 8,8450	1 1 4 2	84 230 2214 415	8.6250 8.6100 8.6000 8.5800	8.7150 8.7200 8.7450 8.7750	667 71 314 29	3 1 1 2
MILLENNIUM	16,2400	14:12	500	16.07	1.06 %	1989	16.3300	16.3500	1000	147	2 397	[+]
MIL	16.07 16.48	14.4700 17.6700	14:12 14:12 14:12 14:10	373 635 6 500	16,2400 16,2400 16,2400 16,2700	2 2 3 2	8842 7393 8402 7147	16.3200 16.3100 16.3000 16.2900	16.3900 16.4000 16.4100 16.4200	4410 3490 27316 6199	2 3 3 2
MIRBUD	11,0600	14:14	8	10.80	1.84 %	293	10.9800	11.1400	600	111	1 222	[+]
MRB	10.80 11.18	9.7200 11.8800	14:11 14:11 14:06 14:06	40 10 34 8	11,0700 11,0700 11,0400 11,0400	2 1 2 2	88 1 3626 1010	10.9600 10.9500 10.9300 10.9200	11.1500 11.1900 11.2000 11.2100	1282 103 8182 1269	4 4 13 3
MOBRUK	343,5000	14:09	15	338.00	1.33 %	33	339.5000	343.0000	44	2	812	[+]
MBR	336.00 345.00	304.5000 371.5000	14:09 14:09 14:09 14:09	11 25 14 11	344,0000 344,0000 343,5000 343,0000	1 1 1 5	2 5 1 146	339.0000 338.0000 337.5000 337.0000	344.5000 345.0000 345.5000 346.0000	31 134 1 10	1 10 1 1
NEUCA	670,0000	14:13	1	670.00	0.00 %	12	669.0000	670.0000	82	3	1 951	[+]
NEU	668.00 677.00	603.0000 737.0000	14:12 14:12 14:12 14:12	1 8 7 1	668,0000 668,0000 668,0000 669,0000	2 2 1 10	4 11 1 154	668.0000 667.0000 666.0000 665.0000	674.0000 677.0000 679.0000 680.0000	1 3 20 101	1 2 1 2
NEWAG	106,2000	14:13	14	104.40	1.72 %	50	105.6000	106.0000	477	8	855	[+]
NWG	102.40 106.40	94.0000 114.8000	14:13 14:13 14:13 14:13	1 11 2 3	105,2000 105,2000 105,2000 105,2000	1 1 3 5	30 250 41 423	104.8000 104.6000 104.2000 104.0000	106.2000 106.4000 106.6000 107.4000	918 30 11 4	1 1 1 1
POLENERGIA	49,9000	14:12	345	51.20	-0.99 %	6	49.7000	50.2000	393	1	66	[+]
PEP	49.70 51.20	46.1000 56.2000	14:12 14:12 13:25 13:25	50 5 40 100	49,9000 49,9000 49,9000 49,9000	4 4 1 5	125 22 212 966	49.6000 49.5000 49.3000 49.2000	51.2000 51.4000 51.6000 51.8000	308 133 25 28	1 3 1 1
RAINBOW	129,7000	14:12	34	127.80	2.13 %	213	129.8000	130.1000	52	23	3 003	[+]
RBW	127.50 131.50	115.1000 140.5000	14:12 14:11 14:11 14:10	35 57 38 35	129,7000 129,9000 129,9000 129,7000	2 2 4 2	50 47 444 4	129.7000 129.6000 129.5000 129.4000	130.2000 130.3000 130.4000 130.7000	15 2 21 23	1 1 1 1
SYNEKTIK	292,8000	14:14	3	276.00	7.25 %	1	293.0000	293.2000	51	38	10 908	[+]
SNT	275.40 294.80	248.4000 303.6000	14:14 14:14 14:13 14:12	12 1 1 1	292,8000 292,8000 293,6000 293,6000	5 1 3 2	54 10 38 7	291.0000 290.6000 290.4000 290.2000	293.4000 293.8000 294.0000 294.2000	14 13 282 14	2 1 5 2
TAURONPE	10,2900	14:14	764	10.00	3.52 %	52768	10.2650	10.3200	64111	3 669	37 110	[+]
TPE	9.91 10.32	9.0000 11.0000	14:14 14:14 14:13 14:13	200 8 94 369	10,2900 10,2850 10,2900 10,2950	3 2 1 3	12486 3142 17036 610	10.2600 10.2500 10.2450 10.2400	10.3450 10.3550 10.3750 10.3800	26594 66350 79635 25267	2 3 3 2
TEXT	37,1800	14:09	10	36.88	1.42 %	46	37.5000	37.5800	2	29	1 097	[+]
TXT	36.88 38.30	33.2000 40.5600	14:06 14:05 14:05 14:05	29 30 17 47	37,2000 37,2200 37,2000 37,2200	1 2 1 1	200 1773 50 1	37.2400 37.2000 37.1800 37.1200	37.6600 37.6800 37.7000 37.7800	35 1 52 50	1 1 2 1
TSGAMES	99,3000	14:11	191	98.40	1.43 %	100	98.8000	99.5000	612	12	1 172	[+]
TEN	97.90 99.60	88.6000 108.2000	14:11 14:11 14:11 14:10	4 5 268 125	99,3000 99,3000 99,4000 99,5000	1 1 1 1	190 32 30 38	98.7000 98.5000 98.4000 98.2000	99.6000 99.7000 99.8000 99.9000	105 106 20 216	4 3 1 4
VERCOM	115,6000	14:09	1	113.80	3.03 %	28	115.6000	116.4000	730	3	296	[+]
VRC	112.20 117.40	102.6000 125.0000	14:09 14:07 14:07 14:07	1 14 1 9	115,6000 116,2000 116,2000 116,2000	1 1 1 3	4 17 1 54	115.4000 115.2000 115.0000 114.6000	116.8000 117.4000 117.6000 118.0000	4 2 11 25	1 1 2 2
VOXEL	104,2000	14:12	2	106.00	-2.62 %	15	103.8000	104.6000	463	7	714	[+]
VOX	102.00 107.00	95.4000 116.6000	14:12 14:12 14:12 14:12	7 8 5 37	104,2000 104,2000 104,2000 104,2000	3 2 3 13	196 77 80 369	103.6000 103.4000 103.2000 103.0000	104.8000 105.0000 105.2000 105.4000	20 30 15 15	1 2 2 2
WIRTUALNA	57,2000	14:13	23	57.10	21.70 %	11	57.6000	58.2000	2726	430	24 592	[+]
WPL	56.20 58.50	51.4000 62.8000	14:13 14:09 14:09 14:08	77 2 2 23	57,2000 57,4000 57,4000 57,2000	1 5 4 7	500 622 371 2281	57.5000 57.4000 57.3000 57.2000	58.3000 58.4000 58.5000 58.6000	1071 1116 1696 116	7 15 10 6
XTB	93,8400	14:14	1	92.50	1.76 %	753	94.5800	94.7000	100	124	11 618	[+]
XTB	92.08 94.54	83.2600 101.7500	14:14 14:14 14:14 14:11	1 1 5 39	93,8400 93,8400 93,9200 93,8000	2 2 2 2	118 18 151 265	94.5400 94.5200 94.4800 94.4600	94.7400 94.7800 94.8000 94.8200	100 60 8184 50	1 2 12 1

GPW	Świat	Waluty

Notowania GPW
WIG	122458.6	+1.84%	17:09
WIG20	3340.8	+1.76%	17:09
WIG20 Fut	3323.0	+1.90%	17:04
WIG20USD	897.3	+2.55%	17:15
mWIG40	8467.4	+2.15%	17:09
sWIG80	29614.7	+2.06%	17:09

Notowania Świat
Dow	46341.5	+2.49%	22:06
Nasdaq	21590.6	+3.83%	22:01
Nikkei	51063.7	-1.58%	8:45
DAX	22633.2	+0.31%	17:32
Ropa WTI	101.6	-1.28%	22:59
Złoto	4667.3	+3.46%	23:00

Notowania Waluty
EUR/PLN	4.28840	-0.05%	23:30
CHF/PLN	4.64538	-0.80%	23:30
USD/PLN	3.71171	-0.83%	23:30
EUR/USD	1.15537	+0.79%	23:30
GBP/USD	1.32285	+0.33%	23:30
USD/JPY	158.798	-0.60%	23:30

Forum
» Prośba o usunięcie BRAND24 [0][B24]
» Prośba o usunięcie OEX [0][OEX]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]

Wzrosty	Spadki	Staty
SFINKS	0.52	29.65%
WIRTUALNA	57.20	21.70%
MENNICA	45.70	8.81%
CDRL	8.05	8.05%
DBENERGY	9.90	7.84%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.19	-9.54%
IMS	2.01	-8.64%
MOVIEGAMES	7.18	-6.75%
SPYROSOFT	424.00	-5.78%
Więcej ...
Rośnie:		210 Spółek
Bez zmian:		54 Spółek
Spada:		90 Spółek
Obrót:		1,026,081,504 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