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	138,0000	17:03	10	138.80	0.00 %	40	137.3000	138.0000	218	7	894	[+]
11B	135.80 138.80	125.0000 152.6000	17:03 17:00 17:00 17:00	21 10 3 14	138,0000 138,0000 138,0000 138,0000	2 1 1 1	430 1 1 10	137.2000 137.0000 136.9000 136.5000	138.6000 138.8000 138.9000 139.0000	119 14 10 25	2 2 1 1
ABPL	117,6000	17:04	50	116.40	-0.34 %	380	117.6000	117.8000	260	21	2 380	[+]
ABE	113.20 117.80	104.8000 128.0000	17:00 17:00 17:00 17:00	40 100 100 1	117,6000 117,6000 117,6000 117,6000	1 1 1 1	17 11 73 73	117.2000 117.0000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	156 50 265 73	5 1 2 1
AMREST	13,0800	17:00	134	13.30	-1.21 %	43	13.0800	13.1600	30	77	1 009	[+]
EAT	13.08 13.32	11.9800 14.6200	17:00 17:00 17:00 17:00	1 1 260 240	13,0800 13,0800 13,0800 13,0800	5 6 6 9	464 1993 318 1495	13.0600 13.0400 13.0200 13.0000	13.2200 13.2600 13.2800 13.3000	275 2 300 1005	2 1 1 2
ASBIS	37,5000	17:00	2	37.50	-0.53 %	11	37.5000	37.6200	211	53	1 970	[+]
ASB	37.26 37.86	33.7600 41.2400	17:00 17:00 17:00 17:00	10 10 1 127	37,5000 37,5000 37,5000 37,5000	1 3 1 2	10 107 200 11	37.4200 37.4000 37.3600 37.3400	37.7000 37.7600 37.7800 37.8200	135 435 54 593	2 1 1 1
ASSECOPOL	178,4000	17:01	619	181.80	-1.16 %	85	178.4000	179.2000	298	372	66 416	[+]
ACP	174.30 182.00	163.7000 199.9000	17:00 17:00 17:00 17:00	1136 864 212 155	178,4000 178,4000 178,4000 178,4000	2 2 3 2	3361 309 3109 3466	178.3000 178.2000 178.1000 178.0000	179.4000 179.5000 179.6000 179.7000	1267 432 1608 4450	1 1 1 3
ASSECOSEE	65,8000	17:00	9	65.90	0.00 %	12	64.6000	65.8000	406	2	127	[+]
ASE	64.10 66.00	59.4000 72.4000	17:00 17:00 17:00 17:00	6 1 285 27	65,8000 65,8000 65,8000 65,8000	1 2 11 1	19 146 1108 2	64.2000 64.1000 64.0000 63.8000	66.0000 66.2000 66.3000 66.6000	18 913 36 60	1 1 1 1
AUTOPARTN	17,5200	17:00	1	17.68	-0.90 %	13	17.4800	17.5400	19	121	2 105	[+]
APR	17.24 17.68	15.9200 19.4400	17:00 17:00 17:00 17:00	2 170 214 10	17,5200 17,5200 17,5200 17,5200	1 3 3 2	562 2854 192 400	17.3600 17.3000 17.2600 17.2200	17.5600 17.5800 17.6000 17.6200	527 681 1119 19	2 4 4 2
BENEFIT	4 000,0000	17:00	4	3,935.00	1.27 %	50	4000.0000	4005.0000	12	14	57 757	[+]
BFT	3,900.00 4,050.00	3545.0000 4325.0000	17:00 17:00 17:00 17:00	26 8 8 1	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 2 1 5	45 25 17 111	3965.0000 3960.0000 3955.0000 3950.0000	4010.0000 4015.0000 4020.0000 4025.0000	62 5 118 92	4 2 4 3
BNPPL	155,0000	17:01	20	156.00	-1.90 %	78	153.0000	155.0000	150	9	1 424	[+]
BNP	151.50 156.00	140.5000 171.5000	17:01 17:01 17:00 17:00	7 373 1 11	155,0000 155,0000 155,0000 155,0000	2 5 9 10	275 2239 434 510	152.5000 152.0000 151.5000 151.0000	156.0000 157.0000 157.5000 159.0000	306 2222 40 150	6 1 1 2
CYBERFLKS	191,2000	17:00	24	197.20	-3.34 %	2	191.0000	191.2000	511	31	5 921	[+]
CBF	187.60 198.40	177.6000 216.5000	17:00 17:00 17:00 17:00	42 207 18 11	191,2000 191,2000 191,2000 191,2000	5 3 2 1	524 32 57 6	190.0000 189.8000 189.6000 189.4000	191.4000 192.0000 192.4000 192.6000	134 63 151 151	1 3 1 1
CYFRPLSAT	12,9200	17:00	195	13.00	-0.84 %	150	12.8800	12.9200	905	768	9 872	[+]
CPS	12.76 13.00	11.7000 14.3000	17:00 17:00 17:00 17:00	1250 1289 3116 277	12,9200 12,9200 12,9200 12,9200	1 3 2 1	600 3209 666 1	12.8300 12.8200 12.8100 12.8050	12.9250 12.9350 12.9400 12.9450	8375 334 3445 3390	4 3 2 1
DEVELIA	9,7400	17:02	8990	9.87	-0.92 %	10	9.7000	9.7400	505	112	1 083	[+]
DVL	9.60 9.87	8.8900 10.8400	17:00 17:00 17:00 17:00	1000 1000 10 4	9,7400 9,7400 9,7400 9,7400	3 2 2 5	1313 955 1035 5172	9.6500 9.6400 9.6300 9.6200	9.7600 9.8000 9.8100 9.8200	3792 875 715 905	3 1 1 2
DIAG	180,4000	17:00	29	182.00	-0.88 %	2756	180.4000	180.5500	4	51	9 076	[+]
DIA	176.15 182.25	163.8000 200.2000	17:00 17:00 17:00 17:00	17 2 2 45	180,4000 180,4000 180,4000 180,4000	1 2 1 1	10 2 417 120	180.3000 180.0000 179.7500 179.5000	180.8000 180.9500 181.0000 181.0500	139 15 15 4	4 1 1 2
DOMDEV	273,5000	17:00	1	278.00	-1.26 %	9	272.0000	273.5000	29	8	2 202	[+]
DOM	269.50 278.00	250.5000 305.5000	17:00 17:00 17:00 17:00	7 5 1 5	273,5000 273,5000 273,5000 273,5000	1 2 5 8	1 39 110 272	271.5000 271.0000 270.5000 270.0000	274.0000 274.5000 275.0000 275.5000	23 20 148 62	3 1 3 2
ENEA	22,8400	17:03	265	22.88	-0.17 %	11	22.8400	22.8600	90	417	9 417	[+]
ENA	22.22 23.26	20.6000 25.1600	17:00 17:00 17:00 17:00	70 22 68 149	22,8400 22,8400 22,8400 22,8400	1 1 1 1	246 102 102 9	22.8200 22.7800 22.7400 22.7200	22.8800 22.9000 22.9400 22.9600	2058 2294 2120 5346	2 4 2 2
EUROCASH	6,4200	17:00	255	6.45	-0.47 %	2945	6.4200	6.4450	170	92	591	[+]
EUR	6.39 6.49	5.8050 7.0950	17:00 17:00 17:00 17:00	232 682 303 528	6,4200 6,4200 6,4200 6,4200	1 2 5 2	20 500 3888 640	6.4150 6.4100 6.4000 6.3950	6.4500 6.4550 6.4600 6.4650	1205 423 46 538	4 1 1 3
GPW	71,8000	17:00	5312	74.15	-3.23 %	100	71.8000	72.1500	462	94	6 814	[+]
GPW	71.75 74.20	66.7500 81.5500	17:00 17:00 17:00 17:00	153 2 2 10	71,8000 71,8000 71,8000 71,8000	5 12 7 9	508 104 428 72	71.7500 71.7000 71.6500 71.6000	72.3000 72.4500 72.5500 72.6000	30 755 395 395	1 2 1 2
GRUPAAZOTY	17,0100	17:04	20	17.18	-0.41 %	567	17.0000	17.0100	659	354	6 037	[+]
ATT	16.97 17.22	15.4700 18.8900	17:04 17:02 17:02 17:00	70 200 195 5	17,0100 17,0100 17,0100 17,0100	1 3 11 14	204 1577 804 995	16.9900 16.9800 16.9700 16.9600	17.0500 17.0700 17.1100 17.1200	30 70 2033 1	1 1 3 1
HANDLOWY	115,6000	17:00	77	117.80	-2.69 %	112	115.6000	116.6000	53	34	3 931	[+]
BHW	115.60 118.00	106.2000 129.4000	17:00 17:00 17:00 17:00	92 96 84 7	115,6000 115,6000 115,6000 115,6000	3 5 13 1	128 461 1029 207	115.4000 115.2000 115.0000 114.8000	116.8000 117.0000 117.2000 117.4000	839 234 213 70	3 2 3 2
HUUUGE	24,5000	17:00	64	24.90	-1.61 %	402	24.0500	24.7500	5	21	503	[+]
HUG	23.90 24.95	22.4500 27.3500	17:00 17:00 17:00 17:00	65 171 5413 131	24,5000 24,5000 24,5000 24,5000	2 1 5 2	2250 10 371 154	24.0000 23.9500 23.9000 23.8500	24.8000 24.8500 24.9000 24.9500	1181 5 92 227	2 1 2 2
INGBSK	406,0000	17:00	3	418.50	-2.99 %	108	406.0000	410.0000	41	7	3 071	[+]
ING	405.00 418.50	377.0000 460.0000	17:00 17:00 17:00 17:00	4 6 4 3	406,0000 406,0000 406,0000 406,0000	1 4 1 1	34 131 125 1	405.5000 405.0000 404.5000 404.0000	410.5000 411.0000 411.5000 412.0000	49 103 50 5	1 3 2 1
INTERCARS	619,0000	17:04	5	636.00	-2.67 %	30	619.0000	627.0000	1	21	13 294	[+]
CAR	619.00 640.00	573.0000 699.0000	17:00 17:00 17:00 17:00	8 10 2 3	619,0000 619,0000 619,0000 619,0000	1 3 1 1	10 80 10 3	618.0000 616.0000 610.0000 607.0000	628.0000 629.0000 630.0000 631.0000	9 9 7 59	1 1 1 3
JSW	27,1800	17:03	100	27.44	1.49 %	2500	27.1100	27.1800	261	1 159	31 203	[+]
JSW	26.06 27.58	24.7000 30.1800	17:03 17:03 17:01 17:01	48 2391 660 99	27,1800 27,1800 27,1800 27,1800	1 1 1 2	50 14103 161 2356	27.0800 27.0400 27.0300 27.0200	27.2000 27.2200 27.2400 27.2500	406 1313 730 471	2 2 2 2
LUBAWA	9,0850	17:01	31	9.10	1.06 %	615	9.0850	9.1000	202	332	3 039	[+]
LBW	8.95 9.28	8.1900 10.0100	17:00 17:00 17:00 17:00	96 83 87 30	9,0850 9,0850 9,0850 9,0850	1 1 1 1	300 279 250 300	9.0800 9.0650 9.0600 9.0550	9.1100 9.1200 9.1250 9.1350	6 6 579 924	2 2 1 3
MILLENNIUM	16,8500	17:02	19	17.80	-4.91 %	49358	16.8500	16.9500	1285	1 379	23 294	[+]
MIL	16.64 17.80	16.0200 19.5800	17:00 17:00 17:00 17:00	873 1400 4932 590	16,8500 16,8500 16,8500 16,8500	1 6 1 1	40 7260 500 200	16.8200 16.8000 16.7700 16.7600	16.9600 16.9700 16.9800 17.0000	1322 1884 2251 7845	1 2 2 4
MIRBUD	13,4400	17:00	1	13.39	0.37 %	37	13.4100	13.4400	1016	72	964	[+]
MRB	13.26 13.49	12.0600 14.7200	17:00 17:00 17:00 17:00	9 171 90 43	13,4400 13,4400 13,4400 13,4400	4 1 1 1	941 100 20 2000	13.4000 13.3900 13.3800 13.3500	13.4500 13.4700 13.4800 13.4900	5100 363 607 110	2 1 2 1
MOBRUK	371,0000	17:00	77	373.00	-0.54 %	1	369.5000	371.0000	105	3	1 028	[+]
MBR	365.50 374.00	336.0000 410.0000	17:00 17:00 17:00 17:00	13 10 2 10	371,0000 371,0000 371,0000 371,0000	1 2 1 1	4 3 12 17	369.0000 368.5000 368.0000 367.5000	372.0000 372.5000 373.0000 374.0000	27 17 87 78	4 1 8 7
NEUCA	769,0000	17:00	109	769.00	-0.77 %	1	763.0000	769.0000	22	1	899	[+]
NEU	760.00 773.00	693.0000 845.0000	17:00 17:00 17:00 17:00	4 2 3 3	769,0000 769,0000 769,0000 769,0000	2 6 3 2	2 125 20 12	761.0000 760.0000 759.0000 758.0000	770.0000 773.0000 774.0000 775.0000	35 7 8 987	3 1 2 4
NEWAG	127,0000	17:00	31	127.80	-0.78 %	64	125.6000	127.0000	2571	10	1 304	[+]
NWG	124.00 128.00	115.2000 140.4000	17:00 17:00 17:00 17:00	12 8 15 14	127,0000 127,0000 127,0000 127,0000	1 3 1 2	100 207 122 163	125.4000 125.0000 124.8000 124.6000	127.2000 127.6000 127.8000 128.0000	88 100 314 1901	1 1 2 13
POLENERGIA	52,8000	16:49	72	53.80	-1.86 %	120	52.6000	54.0000	663	6	293	[+]
PEP	52.00 53.80	48.5000 59.0000	16:22 16:21 16:21 16:21	10 10 10 10	52,6000 52,6000 52,6000 52,6000	1 1 9 4	120 29 890 129	52.4000 52.2000 52.0000 51.8000	54.2000 54.4000 54.8000 55.0000	50 35 274 483	1 1 2 5
RAINBOW	160,9000	17:02	9	162.00	-0.74 %	7	160.8000	160.9000	33	26	4 172	[+]
RBW	158.30 162.00	145.8000 178.2000	17:00 17:00 17:00 17:00	1 52 22 6	160,9000 160,9000 160,9000 160,9000	1 2 2 2	7 8 353 20	160.5000 160.2000 160.0000 159.9000	161.0000 161.1000 161.2000 161.3000	300 10 7 147	1 1 1 1
SYNEKTIK	296,0000	17:02	4	295.00	-1.14 %	7	295.6000	296.0000	172	38	11 115	[+]
SNT	286.40 297.00	265.6000 324.4000	17:00 17:00 17:00 17:00	8 20 2 6	296,0000 296,0000 296,0000 296,0000	1 3 5 2	1 108 24 5	295.4000 295.0000 294.2000 294.0000	296.2000 296.4000 296.8000 297.0000	3 14 14 196	1 2 2 5
TAURONPE	11,0350	17:00	916	11.35	-2.26 %	15446	11.0300	11.0350	36441	4 069	44 864	[+]
TPE	10.78 11.38	10.2150 12.4850	17:00 17:00 17:00 17:00	917 916 3406 3514	11,0350 11,0350 11,0350 11,0350	2 2 2 2	28572 2680 29825 15560	11.0250 11.0200 11.0100 11.0050	11.0400 11.0450 11.0500 11.0550	100 100 18745 100	1 1 3 1
TEXT	38,8000	17:00	27	38.40	0.94 %	20	38.6200	38.8000	31	47	1 781	[+]
TXT	37.80 38.80	34.5600 42.2400	17:00 17:00 17:00 17:00	1 5 25 3	38,8000 38,8000 38,8000 38,8000	1 1 2 1	1 5 51 7	38.4200 38.2800 38.2400 38.1800	38.8200 38.8800 38.9200 38.9400	25 8 25 2	1 1 1 1
TSGAMES	102,2000	17:02	39	103.40	-1.54 %	207	102.2000	102.8000	720	16	1 605	[+]
TEN	101.00 103.80	93.1000 113.6000	17:02 17:02 17:02 17:00	27 48 93 34	102,2000 102,2000 102,2000 102,2000	3 5 2 5	78 188 149 133	102.0000 101.8000 101.6000 101.4000	103.0000 103.4000 103.6000 103.8000	880 30 136 421	4 1 3 5
VERCOM	132,0000	17:04	10	136.20	-3.79 %	1	131.8000	132.0000	20	10	1 350	[+]
VRC	131.60 137.00	122.6000 149.8000	17:01 17:00 17:00 17:00	10 27 1 7	132,0000 132,0000 132,0000 132,0000	6 3 3 6	536 146 21 37	131.6000 131.4000 131.2000 131.0000	132.8000 133.0000 133.8000 134.0000	106 207 37 20	2 3 1 1
VOXEL	142,0000	17:02	100	142.20	-0.14 %	188	142.0000	142.2000	28	5	689	[+]
VOX	140.40 142.80	128.0000 156.4000	17:02 17:02 17:00 16:48	5 7 23 1	142,0000 142,0000 142,0000 142,2000	1 4 2 2	5 59 25 80	141.6000 141.4000 141.2000 141.0000	142.4000 142.6000 142.8000 143.0000	170 176 199 423	4 5 5 8
WIRTUALNA	58,0000	17:00	100	60.00	-2.03 %	440	57.8000	58.0000	4	31	1 838	[+]
WPL	57.80 60.20	54.0000 66.0000	17:00 17:00 17:00 17:00	31 100 30 1	58,0000 58,0000 58,0000 58,0000	3 9 14 5	87 354 384 251	57.7000 57.6000 57.5000 57.4000	58.1000 58.3000 58.4000 58.5000	5 51 217 230	1 3 1 3
XTB	90,2000	17:02	200	88.36	2.04 %	8225	90.2000	90.2200	139	343	30 702	[+]
XTB	87.50 90.40	79.5400 97.1800	17:02 17:02 17:02 17:02	800 125 106 72	90,2000 90,2000 90,2000 90,2000	1 1 4 4	10 10 757 35	90.1400 90.1200 90.0400 90.0000	90.3000 90.3200 90.3400 90.3600	58 310 1226 114	4 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	124543.9	-1.55%	17:09
WIG20	3359.5	-1.70%	17:09
WIG20 Fut	3370.0	-1.72%	17:04
WIG20USD	945.8	-1.73%	17:15
mWIG40	8887.4	-1.45%	17:09
sWIG80	31499.1	-0.36%	17:09

Notowania Świat
S&P500	6868.5	+0.52%	20:02
Nasdaq	22688.7	+0.41%	20:02
Nikkei	56942.0	-1.21%	7:45
DAX	24903.4	+0.20%	17:31
Ropa WTI	63.0	+0.27%	20:02
Złoto	5035.5	+2.31%	20:02

Notowania Waluty
EUR/PLN	4.21034	-0.09%	20:02
CHF/PLN	4.61803	+0.02%	20:02
USD/PLN	3.54582	-0.11%	20:02
EUR/USD	1.18741	+0.01%	20:02
GBP/USD	1.36543	+0.24%	20:02
USD/JPY	152.826	+0.07%	20:02

Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie do arkusza... [1]
» Prośba o dodanie Iron Wolf oraz... [2]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]

Wzrosty	Spadki	Staty
OTLOG	14.40	8.60%
QNATECHNO	51.60	6.61%
CREOTECH	579.00	6.24%
ORCOGROUP	4.06	5.73%
DATAWALK	162.02	5.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	8.90	-11.00%
PURE	3.25	-9.32%
NEXITY	1.05	-6.25%
MWTRADE	2.62	-5.76%
Więcej ...
Rośnie:		99 Spółek
Bez zmian:		48 Spółek
Spada:		205 Spółek
Obrót:		2,540,826,069 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