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	146,8000	17:03	10	152.00	-2.78 %	6	146.8000	147.0000	453	7	1 041	[+]
11B	146.50 153.30	136.8000 167.2000	17:03 17:00 17:00 17:00	4 5 5 9	146,8000 146,8000 146,8000 146,8000	3 1 4 1	22 50 31 1	146.7000 146.6000 146.5000 146.4000	147.5000 149.3000 149.9000 151.5000	30 20 63 13	1 1 2 1
ABPL	119,4000	17:00	11	119.20	0.17 %	3	119.4000	120.4000	2	2	289	[+]
ABE	119.20 120.80	107.4000 131.0000	17:00 17:00 17:00 17:00	6 3 6 19	119,4000 119,4000 119,4000 119,4000	2 3 1 1	11 49 20 48	119.2000 119.0000 118.8000 118.6000	120.6000 120.8000 121.0000 121.4000	383 224 62 406	3 1 3 3
AMREST	13,4600	17:00	250	13.82	-1.32 %	13	13.4000	13.4600	711	134	1 829	[+]
EAT	13.38 13.92	12.4400 15.2000	17:00 17:00 17:00 17:00	325 100 147 29	13,4600 13,4600 13,4600 13,4600	3 2 4 2	800 101 188 197	13.3600 13.3200 13.3000 13.2800	13.4800 13.5200 13.5400 13.5800	100 13182 20 1	1 1 1 1
ASBIS	36,8200	17:04	83	37.24	-1.13 %	726	36.8200	36.8400	897	81	2 993	[+]
ASB	36.48 37.24	33.5200 40.9600	17:04 17:03 17:00 17:00	124 112 300 288	36,8200 36,8200 36,8200 36,8200	3 3 1 1	23 137 549 100	36.8000 36.7000 36.6600 36.6200	36.9000 36.9800 37.0000 37.0400	2800 128 1998 160	1 3 13 2
ASSECOPOL	219,6000	17:02	5	224.80	-2.31 %	1004	219.0000	219.6000	1095	168	37 047	[+]
ACP	217.00 226.00	202.4000 247.2000	17:01 17:00 17:00 17:00	21 30 15 1000	219,6000 219,6000 219,6000 219,6000	1 1 4 3	185 211 1416 849	218.6000 218.4000 218.2000 218.0000	219.8000 220.0000 220.2000 220.4000	2785 37 3073 1128	3 2 3 3
ASSECOSEE	70,1000	17:01	39	72.30	-0.28 %	43	70.1000	70.9000	998	3	243	[+]
ASE	70.10 73.00	65.1000 79.5000	17:01 17:00 17:00 17:00	32 34 46 3	70,1000 70,1000 70,1000 70,1000	6 1 2 2	509 1 228 161	70.0000 69.9000 69.8000 69.5000	71.0000 72.5000 72.8000 73.0000	1770 32 25 138	3 1 1 2
AUTOPARTN	17,9000	17:00	9	18.20	-1.65 %	1916	17.9000	17.9800	300	184	3 318	[+]
APR	17.86 18.28	16.3800 20.0000	17:00 17:00 17:00 17:00	5 96 2 98	17,9000 17,9000 17,9000 17,9000	1 3 7 1	2410 1206 1524 105	17.8600 17.8200 17.8000 17.7800	18.0000 18.0800 18.1000 18.1200	5400 580 25 100	2 1 1 1
BENEFIT	3 775,0000	17:01	3	3,875.00	-1.56 %	54	3775.0000	3780.0000	5	3	11 115	[+]
BFT	3,750.00 3,875.00	3490.0000 4260.0000	17:00 17:00 17:00 17:00	23 2 3 17	3 775,0000 3 775,0000 3 775,0000 3 775,0000	1 1 1 5	1 1 1 37	3770.0000 3765.0000 3755.0000 3750.0000	3785.0000 3790.0000 3795.0000 3800.0000	5 5 54 45	2 2 3 3
BNPPL	142,0000	17:00	196	141.00	0.00 %	11	140.5000	142.0000	250	15	2 132	[+]
BNP	140.00 142.00	127.0000 155.0000	17:00 17:00 17:00 17:00	156 345 50 5	142,0000 142,0000 142,0000 142,0000	3 4 1 1	162 152 50 64	140.0000 139.0000 138.5000 137.5000	142.5000 143.0000 143.5000 144.0000	524 1000 50 1010	1 1 1 2
CYBERFLKS	208,5000	17:00	9	211.50	0.24 %	396	208.5000	209.0000	9	8	1 575	[+]
CBF	206.50 212.00	190.4000 232.5000	17:00 17:00 17:00 17:00	36 8 1 924	208,5000 208,5000 208,5000 208,5000	4 5 22 9	146 210 895 132	207.0000 206.5000 206.0000 205.5000	209.5000 210.0000 210.5000 211.0000	271 8 15 121	6 3 5 6
CYFRPLSAT	13,3750	17:02	130	13.30	0.94 %	1720	13.3750	13.3800	2458	1 203	16 180	[+]
CPS	13.22 13.66	11.9700 14.6300	17:02 17:01 17:01 17:00	700 77 727 209	13,3750 13,3750 13,3750 13,3750	1 4 1 1	10 2704 150 10	13.3550 13.3500 13.3300 13.3200	13.3850 13.3900 13.3950 13.4000	2038 37 2228 1587	2 2 2 3
DEVELIA	9,1900	17:00	201	9.13	0.55 %	1292	9.1900	9.2000	10000	323	2 969	[+]
DVL	9.10 9.30	8.2200 10.0400	17:00 17:00 17:00 17:00	6996 68 473 1	9,1900 9,1900 9,1900 9,1900	1 1 1 3	1796 822 1 278	9.1700 9.1500 9.1400 9.1200	9.2100 9.2200 9.2400 9.2500	2503 1393 927 2827	1 1 2 3
DIAG	198,2000	17:04	10	204.00	-2.17 %	35	198.0000	198.2000	869	68	13 597	[+]
DIA	194.20 204.00	183.6000 224.4000	17:01 17:01 17:01 17:00	64 10 67 16	198,2000 198,2000 198,2000 198,2000	1 1 1 2	1 7 8 55	197.8000 197.7000 197.5500 197.5000	198.3000 198.4000 198.5000 198.5500	52 420 300 2	3 1 1 2
DOMDEV	263,0000	17:00	3	269.00	-1.13 %	135	262.0000	264.5000	106	13	3 397	[+]
DOM	262.50 269.00	242.5000 295.5000	17:00 17:00 17:00 17:00	6 17 47 53	263,0000 263,0000 263,0000 263,0000	4 2 11 1	122 123 340 2	261.0000 260.5000 260.0000 259.5000	265.0000 265.5000 266.0000 266.5000	2 330 460 50	2 6 3 1
ENEA	20,7800	17:00	26	21.00	-0.76 %	291	20.7600	20.7800	1907	111	2 314	[+]
ENA	20.70 21.04	18.9000 23.1000	17:00 17:00 17:00 17:00	260 2381 2000 1614	20,7800 20,7800 20,7800 20,7800	1 2 1 3	60 694 1 1043	20.7400 20.7200 20.7000 20.6800	20.8000 20.8200 20.8600 20.9000	1524 252 391 561	2 1 2 2
EUROCASH	6,8650	17:00	204	7.02	-2.14 %	436	6.8650	6.8900	10	175	1 206	[+]
EUR	6.86 7.02	6.3150 7.7150	17:00 17:00 17:00 17:00	117 46 10 11	6,8650 6,8650 6,8650 6,8650	9 10 12 1	519 4237 5241 1000	6.8600 6.8550 6.8500 6.8400	6.8950 6.9000 6.9100 6.9200	32 10 10 500	6 1 1 1
GPW	69,3500	17:01	14	70.85	-1.84 %	64	69.3500	69.4000	12	48	3 356	[+]
GPW	68.70 70.85	63.8000 77.9000	17:01 17:00 17:00 17:00	25 155 61 63	69,3500 69,3500 69,3500 69,3500	2 2 2 2	10 187 10 10	69.3000 69.2500 69.2000 69.1000	69.4500 69.5000 69.6000 69.8000	787 539 339 60	4 2 2 2
GRUPAAZOTY	17,6400	17:01	200	17.96	-1.45 %	2388	17.6300	17.6400	3081	151	2 672	[+]
ATT	17.62 17.97	16.1700 19.7500	17:01 17:00 17:00 17:00	200 69 18 17	17,6400 17,6400 17,6400 17,6400	14 4 22 2	3901 435 7305 2	17.6200 17.6100 17.6000 17.5900	17.7600 17.7900 17.8100 17.8300	7 1 615 51	1 1 1 2
HANDLOWY	110,4000	17:00	1	112.40	-1.60 %	71	110.4000	110.6000	1	20	2 239	[+]
BHW	110.20 112.40	101.2000 123.6000	17:00 17:00 17:00 17:00	2 4 5 6	110,4000 110,4000 110,4000 110,4000	4 16 2 1	229 1297 640 82	110.2000 110.0000 109.8000 109.6000	110.8000 111.0000 111.2000 111.4000	1 496 283 280	1 3 3 2
HUUUGE	24,2500	17:01	60	24.10	0.62 %	80	24.0500	24.2500	395	8	205	[+]
HUG	24.00 24.25	21.7000 26.5000	17:01 17:00 17:00 17:00	224 2 9 39	24,2500 24,2500 24,2500 24,2500	3 1 2 3	126 3000 1619 1959	24.0000 23.8500 23.8000 23.7500	24.3000 24.3500 24.4000 24.4500	1792 185 130 1806	3 2 2 1
INGBSK	366,5000	17:00	19	366.00	0.14 %	15	366.5000	367.0000	18	5	1 931	[+]
ING	362.00 369.50	329.5000 402.5000	17:00 17:00 17:00 17:00	1 11 10 18	366,5000 366,5000 366,5000 366,5000	1 2 6 1	102 136 170 124	366.0000 365.0000 364.5000 364.0000	368.0000 370.0000 370.5000 371.0000	13 478 124 215	1 9 1 3
INTERCARS	598,0000	17:00	4	599.00	-0.33 %	6	592.0000	598.0000	56	2	1 267	[+]
CAR	587.00 600.00	540.0000 658.0000	17:00 17:00 17:00 17:00	9 10 5 3	598,0000 598,0000 598,0000 598,0000	1 1 1 4	7 100 1 13	591.0000 590.0000 589.0000 588.0000	600.0000 602.0000 603.0000 606.0000	54 150 1 9	3 1 1 3
JSW	26,7500	17:04	71	25.79	3.72 %	1576	26.7500	26.7800	295	603	16 030	[+]
JSW	25.63 27.20	23.2200 28.3600	17:03 17:03 17:03 17:03	200 1000 266 234	26,7500 26,7500 26,7500 26,7500	1 2 1 1	525 1182 200 3638	26.7000 26.6500 26.6200 26.6100	26.8000 26.8200 26.8500 26.8600	772 63 507 96	5 2 2 3
LUBAWA	8,3250	17:01	592	8.44	-1.25 %	182	8.3250	8.3300	941	212	1 770	[+]
LBW	8.30 8.48	7.6000 9.2800	17:01 17:00 17:00 17:00	787 588 225 125	8,3250 8,3250 8,3250 8,3250	10 3 2 2	16085 2568 56 802	8.3000 8.2800 8.2700 8.2600	8.3350 8.3400 8.3550 8.3650	106 4 4 4	2 2 2 2
MILLENNIUM	16,6900	17:04	1164	16.99	-0.95 %	6136	16.6900	16.7000	1199	1 028	17 237	[+]
MIL	16.56 17.10	15.3000 18.6800	17:01 17:00 17:00 17:00	290 1396 1078 1197	16,6900 16,6900 16,6900 16,6900	1 2 2 2	50 301 2437 1500	16.6300 16.5800 16.5600 16.5500	16.7100 16.7200 16.7300 16.7400	6088 7665 242 13389	2 4 2 3
MIRBUD	13,7400	17:03	78	14.09	-1.15 %	100	13.7000	13.7500	863	226	3 102	[+]
MRB	13.43 14.09	12.6900 15.4900	17:03 17:01 17:01 17:00	50 192 495 5	13,7400 13,7400 13,7400 13,7400	1 2 8 3	100 181 2540 1811	13.6800 13.6700 13.6500 13.6000	13.8000 13.8200 13.8300 13.8400	2410 2767 746 633	2 5 1 4
MOBRUK	375,0000	17:01	16	372.50	0.54 %	7	374.0000	375.0000	20	4	1 588	[+]
MBR	368.00 375.00	335.5000 409.5000	17:01 17:00 17:00 17:00	9 15 15 8	375,0000 375,0000 375,0000 375,0000	1 3 2 1	5 48 8 63	373.5000 372.0000 371.0000 370.5000	376.0000 377.0000 377.5000 378.0000	17 148 63 64	2 5 1 2
NEUCA	804,0000	17:00	8	795.00	1.13 %	72	800.0000	804.0000	23	2	1 438	[+]
NEU	791.00 805.00	716.0000 874.0000	17:00 17:00 17:00 17:00	4 5 3 1	804,0000 804,0000 804,0000 804,0000	1 2 1 1	29 8 2 2	798.0000 796.0000 795.0000 794.0000	805.0000 810.0000 820.0000 823.0000	1342 26 400 8	7 2 2 1
NEWAG	116,6000	17:04	100	111.00	6.58 %	10	116.2000	116.6000	82	41	4 801	[+]
NWG	110.80 119.00	99.9000 122.0000	17:02 17:01 17:00 17:00	26 46 38 7	116,6000 116,6000 116,6000 116,6000	2 3 2 3	131 148 200 116	116.0000 115.6000 115.4000 115.2000	117.0000 117.4000 117.6000 118.0000	427 30 353 681	5 1 2 6
POLENERGIA	55,4000	17:01	195	56.20	-1.07 %	50	55.2000	55.8000	60	4	219	[+]
PEP	54.60 56.60	50.6000 61.8000	17:00 17:00 17:00 17:00	300 59 8 13	55,4000 55,4000 55,4000 55,4000	1 2 4 2	250 57 906 62	55.0000 54.8000 54.6000 54.4000	56.0000 56.6000 56.8000 57.0000	500 273 95 215	1 2 3 2
RAINBOW	151,0000	17:01	58	152.90	-0.98 %	9	150.9000	151.0000	255	21	3 239	[+]
RBW	150.00 153.10	137.7000 168.1000	17:00 17:00 17:00 17:00	3 12 4 1	151,0000 151,0000 151,0000 151,0000	1 2 1 1	9 21 9 21	150.7000 150.6000 150.4000 150.3000	151.2000 151.4000 151.6000 151.7000	15 18 100 3	2 2 1 1
SYNEKTIK	298,0000	17:03	13	301.60	0.13 %	8	298.0000	298.8000	107	39	11 734	[+]
SNT	297.00 309.80	271.6000 331.6000	17:03 17:02 17:02 17:02	87 20 7 1	298,0000 298,0000 298,0000 298,0000	3 1 7 4	124 100 168 197	297.8000 297.6000 297.4000 297.2000	299.4000 299.6000 299.8000 300.0000	200 239 2 381	1 2 2 7
TAURONPE	9,9000	17:01	917	9.96	-0.64 %	879	9.8980	9.9000	190575	850	8 380	[+]
TPE	9.72 9.96	8.9660 10.9550	17:00 17:00 17:00 17:00	1202 1165 128 132	9,9000 9,9000 9,9000 9,9000	2 2 2 2	654 782 242 43	9.8960 9.8940 9.8900 9.8880	9.9100 9.9200 9.9220 9.9240	333 1 40 15	1 1 1 1
TEXT	43,8600	17:00	37	43.24	2.24 %	38	43.6800	43.8600	8	72	3 130	[+]
TXT	43.00 44.10	38.9200 47.5600	17:00 17:00 17:00 17:00	3 48 36 4	43,8600 43,8600 43,8600 43,8600	1 2 1 1	5 145 3 50	43.6200 43.6000 43.5200 43.4200	43.8800 43.9000 43.9200 43.9400	3 835 20 43	1 2 1 1
TSGAMES	112,0000	17:03	25	111.00	1.82 %	13	112.0000	112.2000	174	63	6 929	[+]
TEN	107.60 114.40	99.9000 122.0000	17:02 17:01 17:01 17:01	20 30 6 6	112,0000 112,0000 112,0000 112,0000	1 2 1 1	100 25 30 600	111.2000 110.8000 110.6000 110.4000	112.4000 112.6000 112.8000 113.0000	374 157 221 276	5 2 2 7
VERCOM	138,0000	17:00	13	140.00	-1.43 %	76	137.2000	138.0000	2417	7	948	[+]
VRC	136.00 140.00	126.0000 154.0000	17:00 17:00 17:00 17:00	1485 381 40 16	138,0000 138,0000 138,0000 138,0000	1 2 9 3	49 38 175 82	137.0000 136.2000 136.0000 135.8000	139.0000 140.0000 142.0000 142.6000	11 279 234 1	1 4 2 1
VOXEL	139,0000	17:00	11	141.20	-1.56 %	160	139.0000	140.4000	15	2	346	[+]
VOX	139.00 141.40	127.2000 155.2000	17:00 17:00 17:00 17:00	1 7 5 2	139,0000 139,0000 139,0000 139,0000	1 4 1 10	2 51 4 427	138.6000 138.4000 138.2000 138.0000	140.6000 140.8000 141.2000 141.4000	35 175 10 65	2 3 1 2
WIRTUALNA	62,2000	17:00	2	63.50	-2.05 %	4	62.2000	62.3000	9	31	1 911	[+]
WPL	60.20 63.50	57.2000 69.8000	17:00 17:00 17:00 17:00	70 13 11 96	62,2000 62,2000 62,2000 62,2000	2 1 1 2	130 100 25 71	62.0000 61.9000 61.8000 61.7000	62.4000 62.5000 62.6000 62.8000	233 219 239 24	2 1 2 1
XTB	77,4200	17:00	23	78.40	-1.25 %	2667	77.4200	77.4400	38	199	15 464	[+]
XTB	77.20 78.40	70.5600 86.2400	17:00 17:00 17:00 17:00	24 40 67 87	77,4200 77,4200 77,4200 77,4200	1 3 1 1	661 3378 2 5	77.3200 77.3000 77.2400 77.2200	77.4600 77.5000 77.5400 77.5600	472 33 6 38	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	122339.2	-1.04%	17:09
WIG20	3299.6	-1.27%	17:09
WIG20 Fut	3319.0	-1.13%	17:04
WIG20USD	921.2	-1.45%	17:15
mWIG40	8692.8	-0.64%	17:09
sWIG80	31403.1	-0.39%	17:09

Notowania Świat
S&P500	6923.5	+0.15%	20:26
Nasdaq	23550.9	+0.49%	20:26
Nikkei	53846.9	+0.29%	7:45
DAX	24859.4	+0.01%	17:31
Ropa WTI	61.1	+2.90%	20:27
Złoto	4975.6	+0.80%	20:27

Notowania Waluty
EUR/PLN	4.20686	+0.20%	20:27
CHF/PLN	4.54350	+0.41%	20:27
USD/PLN	3.56683	-0.13%	20:27
EUR/USD	1.17944	+0.33%	20:27
GBP/USD	1.36087	+0.78%	20:27
USD/JPY	156.195	-1.40%	20:27

Forum
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]

Wzrosty	Spadki	Staty
MEDINICE	35.15	32.14%
QNATECHNO	35.60	25.35%
OTLOG	13.56	18.53%
ENELMED	23.00	12.75%
MILKILAND	2.08	11.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
STALEXP	2.93	-7.58%
PURE	4.54	-7.16%
WOODPCKR	4.68	-7.14%
PGFGROUP	0.50	-6.72%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		53 Spółek
Spada:		173 Spółek
Obrót:		2,118,804,778 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