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	148,8000	17:04	47	145.00	3.33 %	53	148.8000	148.9000	15	11	1 647	[+]
11B	144.10 149.30	130.5000 159.5000	17:01 17:00 17:00 17:00	3 7 3 4	148,8000 148,8000 148,8000 148,8000	1 2 1 1	10 104 6 1	148.2000 148.0000 147.6000 147.4000	149.0000 149.2000 149.3000 149.5000	264 28 47 15	2 2 3 1
ABPL	110,0000	17:00	25	109.40	2.04 %	355	109.0000	110.0000	1519	10	1 090	[+]
ABE	108.20 110.00	98.5000 120.2000	17:00 17:00 17:00 17:00	54 166 25 3	110,0000 110,0000 110,0000 110,0000	2 2 2 1	115 124 152 102	108.8000 108.6000 108.4000 108.2000	110.2000 110.4000 110.6000 110.8000	16 77 289 20	1 2 5 1
AMREST	13,5200	17:00	2	13.38	0.90 %	147	13.5200	13.6000	47	76	1 032	[+]
EAT	13.34 13.70	12.0600 14.7000	17:00 17:00 17:00 17:00	11 132 164 132	13,5200 13,5200 13,5200 13,5200	5 1 2 3	707 47 202 871	13.5000 13.4600 13.4200 13.4000	13.6600 13.7000 13.7600 13.7800	140 250 10635 170	1 2 2 2
ASBIS	32,6800	17:03	12	32.98	-0.61 %	4	32.6600	32.6800	63	164	5 377	[+]
ASB	32.44 33.20	29.7000 36.2600	17:03 17:00 17:00 17:00	6 6 2 2	32,6800 32,6800 32,6800 32,6800	4 3 3 1	330 128 64 18	32.6000 32.5800 32.5600 32.5400	32.7600 32.8000 32.8200 32.8400	147 503 2 150	1 2 1 1
ASSECOPOL	230,8000	17:02	101	226.60	1.05 %	252	230.8000	231.0000	768	148	33 768	[+]
ACP	222.80 232.40	204.0000 249.2000	17:00 17:00 17:00 17:00	129 224 126 125	230,8000 230,8000 230,8000 230,8000	1 1 1 2	238 312 303 232	230.6000 230.4000 230.2000 230.0000	231.2000 231.4000 231.6000 231.8000	734 1366 501 3641	2 4 3 7
ASSECOSEE	66,5000	17:00	15	66.50	5.56 %	25	65.6000	66.5000	268	8	517	[+]
ASE	63.00 66.50	59.9000 73.1000	17:00 17:00 17:00 17:00	88 679 49 19	66,5000 66,5000 66,5000 66,5000	1 1 1 1	25 39 38 20	65.5000 65.3000 65.0000 64.9000	67.0000 67.2000 67.4000 67.5000	100 25 50 70	1 1 1 2
AUTOPARTN	17,2400	17:01	1000	16.64	3.86 %	150	17.0200	17.2400	1847	196	3 290	[+]
APR	16.40 17.24	14.9800 18.3000	17:00 17:00 17:00 17:00	47 450 185 100	17,2400 17,2400 17,2400 17,2400	2 1 7 1	30 114 4905 20	17.0000 16.9600 16.9000 16.8800	17.2600 17.2800 17.3000 17.3600	110 415 2180 101	2 3 3 1
BENEFIT	3 590,0000	17:00	1	3,570.00	2.28 %	66	3590.0000	3615.0000	6	5	17 865	[+]
BFT	3,525.00 3,620.00	3215.0000 3925.0000	17:00 17:00 17:00 17:00	2 1 1 6	3 590,0000 3 590,0000 3 590,0000 3 590,0000	2 3 4 8	9 12 84 41	3585.0000 3580.0000 3575.0000 3570.0000	3620.0000 3625.0000 3630.0000 3635.0000	16 82 41 43	4 3 3 3
BNPPL	135,5000	17:03	25	133.00	3.83 %	3	134.5000	136.0000	150	62	8 286	[+]
BNP	131.00 136.00	120.0000 146.0000	17:03 17:00 17:00 17:00	75 348 118 122	135,5000 135,5000 135,5000 135,5000	2 1 1 2	235 15 10 916	134.0000 133.0000 131.5000 131.0000	136.5000 137.0000 137.5000 139.0000	19 8 10 131	1 1 1 3
CLNPHARMA	20,4000	17:00	67	20.65	0.25 %	340	20.1500	20.4000	445	44	895	[+]
CLN	20.05 20.65	18.6000 22.7000	17:00 17:00 17:00 17:00	1 2000 67 750	20,4000 20,4000 20,4000 20,4000	4 3 3 1	1097 1294 675 100	20.1000 20.0500 20.0000 19.9400	20.5000 20.5500 20.6000 20.6500	100 675 1351 254	1 3 5 4
CYBERFLKS	212,0000	17:00	50	217.50	2.91 %	20	211.0000	212.0000	718	65	13 717	[+]
CBF	205.00 217.50	195.8000 239.0000	17:00 17:00 17:00 17:00	5 71 8 267	212,0000 212,0000 212,0000 212,0000	1 1 5 1	12 8 145 66	210.5000 210.0000 209.0000 208.5000	212.5000 213.0000 213.5000 214.0000	52 119 51 112	4 5 2 6
CYFRPLSAT	12,8200	17:04	300	12.46	5.08 %	5224	12.8200	12.8350	202	2 963	37 958	[+]
CPS	12.30 13.05	11.2150 13.7050	17:02 17:02 17:01 17:01	50 50 500 250	12,8200 12,8200 12,8200 12,8200	1 2 2 2	100 10150 336 205	12.8100 12.8000 12.7950 12.7700	12.8400 12.8500 12.8600 12.8700	1098 1557 16 1960	2 4 2 3
DEVELIA	8,5500	17:00	502	8.70	1.18 %	124	8.5000	8.5500	9995	267	2 277	[+]
DVL	8.45 8.70	7.8300 9.5700	17:00 17:00 17:00 17:00	181 27 17 408	8,5500 8,5500 8,5500 8,5500	1 1 3 4	1577 300 275 1628	8.4800 8.4600 8.4500 8.4400	8.5600 8.5700 8.5800 8.6000	22 10 2 1100	1 1 1 2
DOMDEV	259,5000	17:00	7	262.00	1.76 %	2	258.0000	259.5000	13	11	2 883	[+]
DOM	257.00 262.50	236.0000 288.0000	17:00 17:00 17:00 17:00	48 16 13 4	259,5000 259,5000 259,5000 259,5000	1 11 1 7	7 208 20 161	257.5000 257.0000 256.5000 256.0000	260.5000 261.0000 261.5000 262.0000	12 172 103 102	2 6 3 1
ENEA	20,2000	17:00	243	19.60	3.70 %	376	20.1800	20.2000	10000	645	12 923	[+]
ENA	19.55 20.30	17.6400 21.5600	17:00 17:00 17:00 17:00	244 243 244 378	20,2000 20,2000 20,2000 20,2000	1 1 1 1	223 378 48 223	20.1600 20.1400 20.1200 20.1000	20.2200 20.2400 20.2600 20.2800	589 100 189 1391	3 1 3 6
EUROCASH	6,3300	17:00	197	6.36	1.04 %	1788	6.3300	6.3700	758	482	3 060	[+]
EUR	6.30 6.39	5.7200 6.9900	17:00 17:00 17:00 17:00	73 10 10 2	6,3300 6,3300 6,3300 6,3300	2 10 1 7	220 8612 10 7377	6.3250 6.3200 6.3150 6.3100	6.3800 6.3850 6.3900 6.3950	4890 333 2548 1205	3 1 8 4
GPW	66,5500	17:00	7	65.30	2.38 %	559	66.5000	66.9000	164	83	5 514	[+]
GPW	65.30 67.60	58.8000 71.8000	17:00 17:00 17:00 17:00	7 7 7 2	66,5500 66,5500 66,5500 66,5500	2 3 1 3	178 14 51 27	66.4500 66.4000 66.3500 66.3000	67.0000 67.0500 67.1000 67.1500	502 51 502 502	1 1 2 1
GRUPAAZOTY	19,4000	17:03	990	19.20	3.58 %	1030	19.3000	19.4000	32620	439	8 417	[+]
ATT	18.73 19.54	17.2800 21.1200	17:03 17:03 17:00 17:00	14 1034 38 239	19,4000 19,4000 19,4000 19,4000	1 1 1 4	133 150 50 1300	19.2900 19.2300 19.2100 19.2000	19.4100 19.4300 19.4400 19.4500	51 2180 51 3500	2 3 2 1
HANDLOWY	109,6000	17:00	53	105.60	3.79 %	242	109.0000	109.6000	110	39	4 260	[+]
BHW	105.40 109.60	95.1000 116.0000	17:00 17:00 17:00 17:00	6 71 83 40	109,6000 109,6000 109,6000 109,6000	1 1 1 2	13 25 150 35	108.4000 108.2000 108.0000 107.0000	109.8000 110.0000 110.4000 110.6000	223 4085 150 74	6 15 2 2
HUUUGE	24,6000	17:00	4	23.90	2.93 %	19	24.3000	24.6000	1216	21	508	[+]
HUG	23.90 25.65	21.5500 26.2500	17:00 17:00 17:00 17:00	71 571 100 181	24,6000 24,6000 24,6000 24,6000	1 2 1 1	660 200 60 130	24.2500 24.0000 23.7000 23.6000	24.6500 24.7500 24.9000 24.9500	61 1090 400 122	1 1 1 1
INGBSK	349,5000	17:01	1	341.50	2.34 %	2	349.5000	350.5000	348	49	16 987	[+]
ING	340.50 350.50	307.5000 375.5000	17:01 17:01 17:00 17:00	3 56 9 23	349,5000 349,5000 349,5000 349,5000	2 3 2 2	6 2562 6 6	349.0000 348.0000 347.5000 346.5000	351.0000 352.0000 352.5000 353.0000	49 619 250 190	3 2 3 4
INTERCARS	579,0000	17:00	12	565.00	3.21 %	243	579.0000	580.0000	57	4	2 501	[+]
CAR	562.00 586.00	509.0000 621.0000	17:00 17:00 17:00 17:00	10 42 3 204	579,0000 579,0000 579,0000 579,0000	2 1 2 4	15 94 4 294	576.0000 575.0000 572.0000 570.0000	581.0000 583.0000 584.0000 585.0000	10 22 5 1	1 2 1 1
JSW	23,4500	17:03	27	22.78	0.21 %	150	23.4200	23.4500	3848	455	10 628	[+]
JSW	22.67 23.72	20.5100 25.0500	17:00 17:00 17:00 17:00	50 17 43 19	23,4500 23,4500 23,4500 23,4500	1 1 1 2	100 100 1300 200	23.2900 23.2800 23.2600 23.2500	23.4600 23.4800 23.4900 23.5000	716 320 5780 5833	3 4 4 7
LUBAWA	8,0300	17:03	3737	8.02	0.12 %	2556	8.0300	8.0400	8	499	4 008	[+]
LBW	7.92 8.16	7.2200 8.8200	17:02 17:00 17:00 17:00	200 57 11 213	8,0300 8,0300 8,0300 8,0300	3 5 1 6	6526 3965 2 723	8.0000 7.9900 7.9850 7.9800	8.0500 8.0650 8.0750 8.0850	1008 1120 8 8	3 3 2 2
MILLENNIUM	17,4400	17:03	257	16.65	4.87 %	12352	17.4300	17.4400	3688	1 195	20 472	[+]
MIL	16.59 17.47	14.9900 18.3100	17:00 17:00 17:00 17:00	256 368 3918 3486	17,4400 17,4400 17,4400 17,4400	2 2 2 2	4257 4287 229 5855	17.4100 17.4000 17.3900 17.3800	17.4600 17.4700 17.4800 17.4900	1264 1293 3861 40598	2 1 4 4
MIRBUD	14,6500	17:00	4	14.82	-1.15 %	331	14.6200	14.6500	5026	102	1 501	[+]
MRB	14.61 14.95	13.3400 16.3000	17:00 17:00 17:00 17:00	169 44 24 10	14,6500 14,6500 14,6500 14,6500	4 9 4 1	1054 2356 767 10	14.6100 14.6000 14.5800 14.5600	14.6600 14.7000 14.7100 14.7200	212 39 8221 1228	1 2 1 1
MOBRUK	336,0000	17:00	1	333.00	3.38 %	375	336.0000	336.5000	28	20	6 731	[+]
MBR	329.00 339.00	300.0000 366.0000	17:00 17:00 17:00 17:00	3 1 1 3	336,0000 336,0000 336,0000 336,0000	1 1 2 1	30 20 15 4	335.0000 334.5000 334.0000 333.0000	337.0000 337.5000 338.0000 338.5000	318 87 344 184	8 2 9 5
NEUCA	835,0000	17:00	105	814.00	2.58 %	5	831.0000	839.0000	104	2	1 813	[+]
NEU	810.00 839.00	733.0000 895.0000	17:00 17:00 17:00 17:00	5 1 85 2	835,0000 835,0000 835,0000 835,0000	1 1 1 1	4 12 12 12	830.0000 828.0000 827.0000 826.0000	840.0000 841.0000 842.0000 843.0000	81 12 37 90	4 1 2 1
NEWAG	95,8000	17:00	50	96.00	1.59 %	50	95.7000	95.8000	443	21	1 988	[+]
NWG	94.10 96.50	86.4000 105.6000	17:00 17:00 17:00 17:00	4 19 275 162	95,8000 95,8000 95,8000 95,8000	3 3 2 2	323 191 123 21	95.5000 95.4000 95.3000 95.1000	96.0000 96.1000 96.2000 96.4000	400 58 432 225	2 1 3 2
POLENERGIA	55,6000	17:00	54	54.00	4.51 %	83	55.6000	56.0000	90	7	411	[+]
PEP	52.40 58.00	48.6000 59.4000	17:00 17:00 17:00 17:00	18 44 50 34	55,6000 55,6000 55,6000 55,6000	1 4 2 1	60 995 53 2	55.4000 55.2000 55.0000 54.8000	56.8000 57.0000 57.8000 58.0000	220 1086 49 882	1 2 3 4
RAINBOW	152,8000	17:00	49	151.40	0.92 %	99	152.7000	152.8000	328	61	9 287	[+]
RBW	149.60 152.80	136.3000 166.5000	17:00 17:00 17:00 17:00	160 40 53 258	152,8000 152,8000 152,8000 152,8000	1 1 1 2	53 11 64 116	152.6000 152.5000 152.3000 152.0000	152.9000 153.0000 153.1000 153.2000	9 1999 51 6054	1 16 2 4
SYNEKTIK	288,0000	17:00	4	287.40	1.91 %	48	287.8000	289.0000	41	32	9 089	[+]
SNT	283.20 289.80	258.8000 316.0000	17:00 17:00 17:00 17:00	2 2 1 2	288,0000 288,0000 288,0000 288,0000	1 2 7 1	2 60 81 4	287.4000 287.2000 287.0000 286.8000	289.4000 289.6000 289.8000 290.0000	2 70 793 440	1 2 3 10
TAURONPE	9,0400	17:03	1702	8.64	4.61 %	533	9.0380	9.0380	400	2 870	25 605	[+]
TPE	8.62 9.06	7.7780 9.5060	17:03 17:00 17:00 17:00	1424 240 706 1554	9,0400 9,0400 9,0400 9,0400	1 1 1 3	4122 1629 165 1764	9.0240 9.0220 9.0200 9.0160	9.0400 9.0460 9.0480 9.0500	56318 13616 1316 945	6 3 1 3
TEXT	41,2000	17:03	73	39.90	3.26 %	32	41.1800	41.2000	4113	110	4 480	[+]
TXT	39.66 41.36	35.9200 43.8800	17:02 17:02 17:00 17:00	31 1100 68 380	41,2000 41,2000 41,2000 41,2000	1 1 2 1	1 250 200 38	41.1600 41.1200 41.1000 41.0800	41.2400 41.2600 41.3000 41.3200	50 15 64 63	1 2 2 3
TSGAMES	94,2000	17:00	26	91.20	3.52 %	32	94.0000	94.2000	100	37	3 423	[+]
TEN	89.80 94.20	82.1000 100.2000	17:00 17:00 17:00 17:00	73 47 17 15	94,2000 94,2000 94,2000 94,2000	1 1 3 1	83 8 262 1	93.9000 93.6000 93.5000 93.4000	94.3000 94.4000 94.5000 94.6000	301 411 589 311	4 8 8 4
VERCOM	133,0000	17:03	405	131.80	2.78 %	247	132.8000	133.0000	28	10	1 346	[+]
VRC	129.00 134.60	118.8000 144.8000	17:00 17:00 17:00 17:00	19 75 94 26	133,0000 133,0000 133,0000 133,0000	1 1 2 2	10 38 67 43	132.0000 131.8000 131.6000 131.4000	133.4000 134.0000 134.4000 134.6000	17 39 319 788	1 1 1 3
VOXEL	121,6000	17:00	20	123.00	1.50 %	27	121.4000	121.6000	7	13	1 557	[+]
VOX	120.60 123.00	110.8000 135.2000	17:00 17:00 17:00 16:48	30 8 23 50	121,6000 121,6000 121,6000 121,6000	2 9 3 4	39 200 133 213	121.2000 121.0000 120.8000 120.6000	122.0000 122.4000 122.6000 122.8000	952 95 61 240	1 2 4 5
WIRTUALNA	63,4000	17:04	200	61.80	4.45 %	572	63.4000	63.5000	1271	77	4 850	[+]
WPL	61.20 63.70	55.7000 67.9000	17:04 17:04 17:00 17:00	78 35 402 98	63,4000 63,4000 63,4000 63,4000	1 1 1 4	33 20 222 238	63.0000 62.9000 62.8000 62.7000	63.6000 63.7000 63.8000 63.9000	584 1236 830 997	2 8 4 5
XTB	73,4000	17:00	25	72.10	2.20 %	7	73.3400	73.4000	7962	313	22 849	[+]
XTB	72.02 73.40	64.9000 79.3000	17:00 17:00 17:00 17:00	500 50 22 200	73,4000 73,4000 73,4000 73,4000	1 1 1 1	20 1 10 5	73.3000 73.2800 73.2200 73.1400	73.4200 73.4400 73.4600 73.4800	390 688 594 1151	3 8 6 5

GPW	Świat	Waluty

Notowania GPW
WIG	120181.1	+2.51%	01-02
WIG20	3262.5	+2.46%	01-02
WIG20 Fut	3293.0	+2.30%	01-02
WIG20USD	910.2	+2.61%	01-02
mWIG40	8408.8	+2.77%	01-02
sWIG80	30335.0	+2.52%	01-02

Notowania Świat
Dow	48382.4	+0.66%	01-02
SP500 Fut	6908.5	+0.12%	2:24
Nikkei	51645.9	+2.60%	2:19
DAX	24539.3	+0.20%	01-02
Ropa WTI	57.6	+0.42%	2:34
Złoto	4397.7	+1.53%	2:34

Notowania Waluty
EUR/PLN	4.20905	+0.01%	2:34
CHF/PLN	4.53654	+0.09%	2:34
USD/PLN	3.59662	+0.14%	2:34
EUR/USD	1.17028	-0.13%	2:34
GBP/USD	1.34409	-0.12%	2:34
USD/JPY	157.163	+0.18%	2:34

Forum
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]

Wzrosty	Spadki	Staty
BUMECH	22.60	26.97%
PASSUS	118.00	25.53%
RAFAMET	44.00	25.00%
ADIUVO	0.57	14.86%
PURE	4.09	14.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
KSGAGRO	3.70	-6.80%
PCFGROUP	3.73	-5.09%
AGROTON	5.30	-4.33%
KOMPAP	23.00	-4.17%
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