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	137,7000	17:00	5	136.70	-0.07 %	0	0.0000	0.0000	0	5	620	[+]
11B	135.40 137.80	123.1000 150.3000	17:00 17:00 17:00 17:00	31 15 14 42	137,7000 137,7000 137,7000 137,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	128,8000	17:00	53	128.40	1.42 %	0	0.0000	0.0000	0	5	671	[+]
ABE	126.40 128.80	115.6000 141.2000	17:00 17:00 17:00 17:00	12 53 65 28	128,8000 128,8000 128,8000 128,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,5000	17:00	181	11.42	0.00 %	0	0.0000	0.0000	0	54	624	[+]
EAT	11.40 11.58	10.2800 12.5600	17:00 17:00 17:00 17:00	311 187 278 308	11,5000 11,5000 11,5000 11,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	43,0400	17:00	41	42.84	0.47 %	0	0.0000	0.0000	0	236	10 067	[+]
ASB	42.02 43.18	38.5600 47.1200	17:00 17:00 17:00 17:00	200 247 3 3	43,0400 43,0400 43,0400 43,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	171,7000	17:03	60	169.00	1.60 %	0	0.0000	0.0000	0	254	42 952	[+]
ACP	163.20 171.80	152.1000 185.9000	17:03 17:01 17:00 17:00	90 10 108 483	171,7000 171,7000 171,7000 171,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	67,9000	17:00	2	64.20	5.76 %	0	0.0000	0.0000	0	3	169	[+]
ASE	63.20 67.90	57.8000 70.6000	17:00 17:00 17:00 17:00	126 30 11 1	67,9000 67,9000 67,9000 67,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	18,1800	17:00	39	17.94	1.34 %	0	0.0000	0.0000	0	212	3 845	[+]
APR	17.84 18.30	16.1600 19.7200	17:00 17:00 17:00 17:00	504 6 1 28	18,1800 18,1800 18,1800 18,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 630,0000	17:00	20	3,585.00	1.26 %	0	0.0000	0.0000	0	4	14 171	[+]
BFT	3,535.00 3,640.00	3230.0000 3940.0000	17:00 17:00 17:00 17:00	12 11 12 30	3 630,0000 3 630,0000 3 630,0000 3 630,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	147,0000	17:00	1	142.50	4.63 %	0	0.0000	0.0000	0	13	1 850	[+]
BNP	141.00 147.00	128.5000 156.5000	17:00 17:00 17:00 17:00	101 1 28 2	147,0000 147,0000 147,0000 147,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	179,8000	17:01	19	178.20	0.45 %	0	0.0000	0.0000	0	12	2 205	[+]
CBF	177.60 180.40	160.4000 196.0000	17:00 17:00 17:00 17:00	13 28 2 1	179,8000 179,8000 179,8000 179,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,9050	17:01	200	11.72	1.88 %	0	0.0000	0.0000	0	725	8 569	[+]
CPS	11.65 11.96	10.5500 12.8900	17:00 17:00 17:00 17:00	753 2399 148 322	11,9050 11,9050 11,9050 11,9050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	9,3400	17:02	5201	8.98	4.36 %	0	0.0000	0.0000	0	117	1 080	[+]
DVL	8.90 9.34	8.0900 9.8700	17:00 17:00 17:00 17:00	891 159 231 2	9,3400 9,3400 9,3400 9,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	170,2500	17:00	11	171.55	-0.76 %	0	0.0000	0.0000	0	49	8 264	[+]
DIA	168.00 172.20	154.4000 188.7000	17:00 17:00 17:00 17:00	9 3 11 11	170,2500 170,2500 170,2500 170,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	242,0000	17:00	111	239.50	0.62 %	0	0.0000	0.0000	0	25	5 926	[+]
DOM	236.00 242.00	216.0000 263.0000	17:00 17:00 17:00 17:00	6 3 6 10	242,0000 242,0000 242,0000 242,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	23,8000	17:03	50	21.46	11.74 %	0	0.0000	0.0000	0	501	11 615	[+]
ENA	21.44 24.14	21.2400 25.9600	17:02 17:00 17:00 17:00	1950 162 22 294	23,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	6,0950	17:00	193	6.01	1.67 %	0	0.0000	0.0000	0	239	1 428	[+]
EUR	5.88 6.10	5.4100 6.6100	17:00 17:00 17:00 17:00	121 2 221 2	6,0950 6,0950 6,0950 6,0950	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	78,8500	17:00	8	77.00	3.07 %	0	0.0000	0.0000	0	139	10 742	[+]
GPW	76.15 78.85	69.3000 84.7000	17:00 17:00 17:00 17:00	8 87 27 201	78,8500 78,8500 78,8500 78,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,6500	17:03	68	18.06	3.27 %	0	0.0000	0.0000	0	475	8 666	[+]
ATT	17.82 18.76	16.2600 19.8600	17:02 17:02 17:02 17:00	120 150 5000 8	18,6500 18,6500 18,6500 18,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	39,0000	17:00	68	39.25	-0.64 %	0	0.0000	0.0000	0	22	848	[+]
GPP	38.65 39.65	35.3500 43.1500	17:00 17:00 17:00 17:00	135 92 65 749	39,0000 39,0000 39,0000 39,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	114,0000	17:00	79	113.60	1.60 %	0	0.0000	0.0000	0	16	1 802	[+]
BHW	111.80 114.20	102.4000 124.8000	17:00 17:00 17:00 17:00	2 2 98 82	114,0000 114,0000 114,0000 114,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	24,2000	17:04	110	24.70	-1.22 %	0	0.0000	0.0000	0	38	926	[+]
HUG	23.95 24.75	22.2500 27.1500	17:00 17:00 17:00 17:00	700 6400 944 8	24,2000 24,2000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	402,5000	17:03	3	390.50	3.07 %	0	0.0000	0.0000	0	25	9 813	[+]
ING	390.00 402.50	351.5000 429.5000	17:00 17:00 17:00 17:00	5 9 16 38	402,5000 402,5000 402,5000 402,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	676,0000	17:00	1	652.00	4.00 %	0	0.0000	0.0000	0	3	2 088	[+]
CAR	648.00 677.00	587.0000 717.0000	17:00 17:00 17:00 17:00	9 10 2 8	676,0000 676,0000 676,0000 676,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	33,0000	17:03	50	31.40	4.17 %	0	0.0000	0.0000	0	896	29 008	[+]
JSW	31.25 33.07	28.2600 34.5400	17:01 17:00 17:00 17:00	6 1423 400 1417	33,0000 33,0000 33,0000 33,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,7800	17:04	67	9.58	3.27 %	0	0.0000	0.0000	0	459	4 446	[+]
LBW	9.42 9.85	8.6250 10.5300	17:04 17:02 17:00 17:00	60 400 361 269	9,7800 9,7800 9,7800 9,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	16,0500	17:00	154	15.83	2.10 %	0	0.0000	0.0000	0	717	11 416	[+]
MIL	15.62 16.12	14.2500 17.4100	17:00 17:00 17:00 17:00	27 240 100 2023	16,0500 16,0500 16,0500 16,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,7400	17:00	315	11.87	0.43 %	0	0.0000	0.0000	0	96	1 119	[+]
MRB	11.55 11.89	10.6900 13.0500	17:00 17:00 17:00 17:00	1 200 50 27	11,7400 11,7400 11,7400 11,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	344,5000	17:00	1	335.00	2.84 %	0	0.0000	0.0000	0	2	708	[+]
MBR	335.00 344.50	301.5000 368.5000	17:00 17:00 17:00 17:00	10 1 9 4	344,5000 344,5000 344,5000 344,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	732,0000	17:00	3	729.00	0.97 %	0	0.0000	0.0000	0	0	340	[+]
NEU	712.00 732.00	657.0000 801.0000	17:00 17:00 17:00 17:00	1 5 1 5	732,0000 732,0000 732,0000 732,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	109,2000	17:04	2	108.40	0.00 %	0	0.0000	0.0000	0	15	1 667	[+]
NWG	107.00 109.80	97.6000 119.2000	17:03 17:03 17:01 17:00	198 41 50 12	109,2000 109,2000 109,2000 109,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,6000	17:00	13	51.60	0.00 %	0	0.0000	0.0000	0	3	177	[+]
PEP	50.40 52.00	46.5000 56.6000	17:00 17:00 16:49 16:49	1 864 307 25	51,6000 51,6000 51,2000 51,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	133,9000	17:00	18	128.00	4.45 %	0	0.0000	0.0000	0	55	7 281	[+]
RBW	127.40 134.00	115.2000 140.8000	17:00 17:00 17:00 17:00	2 30 4 29	133,9000 133,9000 133,9000 133,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	269,8000	17:04	20	269.80	0.07 %	0	0.0000	0.0000	0	23	6 324	[+]
SNT	267.60 270.40	243.0000 296.6000	17:00 17:00 17:00 17:00	3 4 9 4	269,8000 269,8000 269,8000 269,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	10,2100	17:03	500	9.55	10.05 %	0	0.0000	0.0000	0	5 892	58 588	[+]
TPE	9.49 10.24	8.5960 10.5050	17:03 17:03 17:03 17:03	500 1358 642 1000	10,2100 10,2100 10,2100 10,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,1000	17:00	84	36.20	0.06 %	0	0.0000	0.0000	0	40	1 443	[+]
TXT	35.84 36.38	32.5800 39.8200	17:00 17:00 17:00 17:00	512 512 512 512	36,1000 36,1000 36,1000 36,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	104,8000	17:00	57	105.00	-0.19 %	0	0.0000	0.0000	0	11	1 108	[+]
TEN	103.40 105.20	94.5000 115.4000	17:00 17:00 17:00 17:00	32 22 20 17	104,8000 104,8000 104,8000 104,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	122,8000	17:00	55	124.60	-1.44 %	0	0.0000	0.0000	0	5	577	[+]
VRC	121.20 124.80	112.2000 137.0000	17:00 17:00 17:00 17:00	42 299 43 1	122,8000 122,8000 122,8000 122,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	119,2000	17:00	2	118.40	1.02 %	0	0.0000	0.0000	0	7	876	[+]
VOX	117.80 120.00	106.6000 130.2000	17:00 17:00 17:00 17:00	2 60 10 50	119,2000 119,2000 119,2000 119,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	53,5000	17:00	47	54.40	-0.37 %	0	0.0000	0.0000	0	27	1 463	[+]
WPL	53.10 54.40	49.0000 59.8000	17:00 17:00 17:00 17:00	43 54 52 487	53,5000 53,5000 53,5000 53,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	94,4200	17:02	162	92.86	1.46 %	0	0.0000	0.0000	0	425	39 950	[+]
XTB	92.38 94.90	83.5800 102.1000	17:00 17:00 17:00 17:00	22 137 148 10	94,4200 94,4200 94,4200 94,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	123591.0	+2.20%	17:09
WIG20	3360.0	+2.05%	17:09
WIG20 Fut	3360.0	+2.10%	17:04
WIG20USD	908.8	+2.61%	17:15
mWIG40	8623.5	+3.13%	17:09
sWIG80	30485.6	+0.83%	17:09

Notowania Świat
S&P500	6716.1	+0.25%	21:04
Nasdaq	22479.5	+0.47%	21:01
Nikkei	53700.4	-0.09%	7:45
DAX	23720.8	+0.67%	17:31
Ropa WTI	95.3	+3.07%	21:59
Złoto	5005.7	-0.10%	22:00

Notowania Waluty
EUR/PLN	4.26364	-0.11%	22:41
CHF/PLN	4.70895	-0.03%	22:41
USD/PLN	3.69559	-0.44%	22:41
EUR/USD	1.15371	+0.33%	22:41
GBP/USD	1.33587	+0.34%	22:41
USD/JPY	158.980	-0.09%	22:41

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
PGE	10.82	13.66%
ENEA	23.80	11.74%
CIGAMES	3.09	10.97%
TAURONPE	10.21	10.05%
BUMECH	21.30	9.12%
Więcej ...
IFCAPITAL	0.25	-95.25%
MOJ	1.45	-9.38%
SUNEX	3.12	-9.30%
TATRY MOUNTAIN	84.50	-8.65%
EUCO	0.57	-8.06%
Więcej ...
Rośnie:		181 Spółek
Bez zmian:		49 Spółek
Spada:		123 Spółek
Obrót:		2,331,073,885 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