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	209,8000	17:04	10	209.00	0.38 %	465	209.2000	209.8000	50	7	1 413	[+]
11B	209.00 212.80	188.1000 229.8000	17:04 17:00 17:00 17:00	29 11 1 5	209,8000 209,8000 209,8000 209,8000	19 2 3 4	924 28 37 61	209.0000 208.8000 208.6000 208.4000	210.0000 211.2000 211.6000 211.8000	494 4 1 17	4 1 1 1
ABPL	96,7000	16:48	31	97.30	-0.62 %	30	96.5000	96.7000	119	3	306	[+]
ABE	96.50 97.90	87.6000 107.0000	16:47 16:46 16:39 16:30	40 1 1 2	96,7000 96,7000 96,7000 96,7000	1 4 2 4	1 69 51 107	96.4000 96.3000 96.2000 96.1000	97.2000 97.4000 97.8000 97.9000	25 200 50 1	1 1 1 1
AMREST	15,9800	17:01	250	15.76	1.40 %	1	15.8400	15.9800	490	58	919	[+]
EAT	15.76 16.00	14.2000 17.3200	17:00 17:00 17:00 17:00	60 40 176 2	15,9800 15,9800 15,9800 15,9800	2 2 5 1	197 234 2300 150	15.7600 15.7200 15.7000 15.6800	16.0000 16.0200 16.0400 16.0600	7389 104 1 1	4 2 1 1
ASBIS	26,3200	17:03	20	25.00	5.28 %	1200	26.2400	26.3200	80	232	5 983	[+]
ASB	25.00 26.32	22.5000 27.5000	17:02 17:00 17:00 17:00	100 54 70 194	26,3200 26,3200 26,3200 26,3200	2 1 1 1	2040 128 100 200	26.2000 26.1600 26.1400 26.0800	26.3600 26.3800 26.4000 26.4600	421 6 1110 75	5 1 8 3
ASSECOPOL	220,8000	17:04	414	212.20	4.64 %	27	220.6000	220.8000	55000	205	44 875	[+]
ACP	212.20 222.80	191.0000 233.4000	17:03 17:03 17:02 17:01	7 1 5 5	220,8000 220,8000 220,8000 220,8000	5 1 1 2	2877 277 347 1466	220.0000 219.8000 219.6000 219.4000	221.0000 221.2000 221.4000 221.6000	741 237 1929 467	3 2 2 2
AUTOPARTN	20,2500	17:00	21	20.30	0.00 %	2108	20.2500	20.5500	4728	72	1 476	[+]
APR	20.25 20.90	18.2800 22.3000	17:00 17:00 17:00 17:00	4 40 76 60	20,2500 20,2500 20,2500 20,2500	8 3 9 5	6138 897 1302 106	20.2000 20.1500 20.1000 20.0500	20.6000 20.6500 20.7000 20.7500	400 732 302 330	2 1 2 2
BENEFIT	3 130,0000	17:04	10	3,165.00	-0.48 %	20	3125.0000	3130.0000	11	2	7 297	[+]
BFT	3,105.00 3,200.00	2850.0000 3480.0000	17:04 17:02 17:02 17:02	11 5 11 100	3 130,0000 3 130,0000 3 130,0000 3 130,0000	2 2 4 10	3 9 5 34	3115.0000 3110.0000 3105.0000 3100.0000	3135.0000 3140.0000 3145.0000 3150.0000	3 3 116 42	2 2 3 3
CLNPHARMA	24,0000	17:00	9	22.50	6.67 %	91	24.0000	24.1000	319	1 563	35 398	[+]
CLN	22.40 25.30	22.3000 27.2000	17:00 17:00 17:00 17:00	400 200 56 444	24,0000 24,0000 24,0000 24,0000	1 1 2 2	150 420 341 390	23.9000 23.8500 23.8000 23.7500	24.1500 24.2000 24.2500 24.3000	10 77 620 173	1 2 4 2
CYBERFLKS	166,4000	17:00	20	164.40	2.21 %	29	164.4000	166.4000	1440	4	701	[+]
CBF	164.00 166.60	148.0000 180.8000	17:00 17:00 17:00 17:00	3 3 33 42	166,4000 166,4000 166,4000 166,4000	1 4 1 1	29 184 10 40	164.2000 164.0000 163.6000 163.4000	166.6000 167.0000 167.2000 167.4000	201 250 1 29	2 1 1 1
CYFRPLSAT	17,6100	17:00	68	17.70	-0.51 %	9063	17.6100	17.6450	10	516	9 141	[+]
CPS	17.58 17.94	15.9300 19.4700	17:00 17:00 17:00 17:00	34 17 117 64	17,6100 17,6100 17,6100 17,6100	1 3 2 1	3232 5009 116 34	17.6050 17.6000 17.5900 17.5800	17.6800 17.6900 17.6950 17.7000	10 10 10 10	1 1 1 1
DEVELIA	7,5500	17:00	352	7.48	1.75 %	779	7.5000	7.5500	6704	258	1 930	[+]
DVL	7.44 7.60	6.7400 8.2200	17:00 17:00 17:00 17:00	667 136 95 61	7,5500 7,5500 7,5500 7,5500	1 4 1 1	1749 7273 1749 2	7.4700 7.4600 7.4500 7.4400	7.5900 7.6000 7.6100 7.6400	2849 2129 1749 480	2 2 1 1
DOMDEV	236,5000	16:49	6	236.50	0.64 %	5	236.5000	237.0000	260	2	535	[+]
DOM	235.50 238.00	213.0000 260.0000	16:48 16:48 16:47 16:47	1 3 10 10	237,0000 237,0000 236,5000 236,5000	12 1 2 4	108 49 9 217	235.0000 234.5000 234.0000 233.0000	238.0000 238.5000 239.0000 240.0000	333 49 50 6	2 1 2 1
ENEA	20,6200	17:02	2	20.24	3.10 %	8047	20.6000	20.6200	29329	2 544	52 416	[+]
ENA	20.14 20.70	18.2200 22.2600	17:00 17:00 17:00 17:00	3124 779 176 7327	20,6200 20,6200 20,6200 20,6200	2 2 3 6	13919 2036 2290 12319	20.5800 20.5600 20.5200 20.5000	20.6400 20.6600 20.6800 20.7000	6911 5622 2733 14261	1 1 1 4
EUROCASH	8,5550	17:01	2	8.38	1.60 %	1871	8.5550	8.5600	2	87	746	[+]
EUR	8.38 8.58	7.5400 9.2100	17:01 17:00 17:00 17:00	2 217 218 250	8,5550 8,5550 8,5550 8,5550	2 1 2 1	4 2 4 2	8.5300 8.5250 8.5200 8.5150	8.5650 8.5700 8.5750 8.5800	4 2 2 1343	2 1 1 5
GPW	52,0000	17:00	134	51.00	2.56 %	119	51.9000	52.0000	3403	204	10 542	[+]
GPW	51.00 52.00	45.9000 56.1000	17:00 17:00 17:00 17:00	266 47 125 96	52,0000 52,0000 52,0000 52,0000	1 1 1 4	11 5 11 343	51.8500 51.8000 51.7500 51.7000	52.0500 52.1000 52.1500 52.2000	111 646 10 639	2 9 1 9
GRENEVIA	2,5900	17:00	19	2.58	-0.19 %	22	2.5500	2.5900	2134	22	58	[+]
GEA	2.54 2.59	2.3250 2.8350	17:00 16:49 16:49 16:49	1 141 1 3	2,5900 2,5900 2,5850 2,5850	4 4 1 2	21486 1059 999 34	2.5400 2.5350 2.5300 2.5250	2.5950 2.6000 2.6300 2.6400	1000 2209 50 2020	1 1 1 2
GRUPAAZOTY	22,9800	17:01	105	22.96	0.09 %	50	22.9800	23.0000	1000	113	2 611	[+]
ATT	22.90 23.46	20.6800 25.2400	17:01 17:00 17:00 17:00	50 50 92 1	22,9800 22,9800 22,9800 22,9800	9 2 8 14	2999 11 1961 5495	22.9600 22.9400 22.9200 22.9000	23.1600 23.1800 23.2000 23.2200	4709 28 7507 24	1 1 6 1
HANDLOWY	122,6000	17:04	30	121.20	1.16 %	20	122.4000	122.6000	70	152	18 533	[+]
BHW	120.60 123.00	109.2000 133.2000	17:04 17:04 17:04 17:03	15 35 17 51	122,6000 122,6000 122,6000 122,6000	5 19 8 9	155 2916 1384 1045	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	1046 13846 559 178	4 16 10 9
HUUUGE	18,4200	17:01	136	18.24	0.99 %	26	18.1400	18.4600	90	17	314	[+]
HUG	18.12 18.50	16.4200 20.0500	17:00 17:00 17:00 16:49	60 109 31 4	18,4200 18,4200 18,4200 18,4200	2 1 2 2	290 71 220 1150	18.1200 18.1000 18.0200 18.0000	18.4800 18.5000 18.5400 18.5600	190 340 300 360	2 3 1 2
INGBSK	312,0000	17:00	80	310.00	0.00 %	1	311.0000	312.0000	405	11	3 336	[+]
ING	310.00 313.50	279.0000 341.0000	17:00 17:00 17:00 17:00	400 1 2 23	312,0000 312,0000 312,0000 312,0000	2 5 1 6	30 231 1 250	310.5000 310.0000 309.5000 309.0000	312.5000 313.0000 313.5000 314.0000	402 147 1046 268	3 7 6 9
INTERCARS	595,0000	17:00	7	594.00	0.34 %	8	588.0000	595.0000	403	1	680	[+]
CAR	588.00 599.00	535.0000 653.0000	17:00 17:00 17:00 17:00	3 12 6 10	595,0000 595,0000 595,0000 595,0000	1 1 4 1	31 31 116 100	586.0000 585.0000 584.0000 580.0000	597.0000 598.0000 599.0000 600.0000	55 11 210 40	3 2 11 4
JSW	24,0400	17:04	80	22.00	9.47 %	159	24.0400	24.0500	1271	1 730	40 911	[+]
JSW	22.00 24.60	21.7800 26.6200	17:02 17:01 17:01 17:00	250 31 860 207	24,0400 24,0400 24,0400 24,0400	1 3 1 1	50 42 1 21	23.9500 23.8500 23.8100 23.8000	24.0600 24.0800 24.0900 24.1000	135 2158 662 1735	2 2 2 5
LUBAWA	8,6200	17:00	38	8.44	1.89 %	6212	8.6200	8.6350	11	330	2 826	[+]
LBW	8.42 8.65	7.6000 9.2800	17:00 17:00 17:00 17:00	50 5 1 5	8,6200 8,6200 8,6200 8,6200	1 3 1 2	300 11150 300 2435	8.6100 8.6000 8.5900 8.5800	8.6400 8.6500 8.6600 8.6650	3 146 1011 6	2 3 3 2
MILLENNIUM	15,0000	17:04	1983	14.33	4.68 %	53552	15.0000	15.0100	23669	3 981	59 528	[+]
MIL	14.33 15.08	12.9000 15.7600	17:01 17:00 17:00 17:00	1040 27812 5176 166	15,0000 15,0000 15,0000 15,0000	1 2 2 3	22554 23714 26990 39974	14.9900 14.9800 14.9700 14.9600	15.0200 15.0300 15.0400 15.0500	18932 40673 25231 41201	2 3 1 6
MIRBUD	13,5800	17:00	1	13.50	1.80 %	1119	13.5600	13.7000	510	107	1 467	[+]
MRB	13.35 13.79	12.1500 14.8500	17:00 17:00 17:00 17:00	17 5 5 5	13,5800 13,5800 13,5800 13,5800	1 1 2 1	100 436 1256 200	13.5500 13.5300 13.5200 13.5100	13.7300 13.7800 13.7900 13.8000	100 500 95 893	2 1 1 3
MOBRUK	293,0000	17:00	10	294.50	0.69 %	10	293.0000	296.5000	4	10	3 069	[+]
MBR	290.00 300.50	265.5000 323.5000	17:00 17:00 17:00 17:00	1 6 6 5	293,0000 293,0000 293,0000 293,0000	2 3 2 2	2 116 55 16	292.0000 291.5000 291.0000 290.5000	297.0000 297.5000 298.0000 298.5000	14 30 40 97	3 1 4 1
NEUCA	687,0000	16:48	1	694.00	-0.29 %	10	688.0000	690.0000	26	6	4 065	[+]
NEU	686.00 695.00	625.0000 763.0000	16:46 16:45 16:45 16:43	1 10 17 1	687,0000 689,0000 689,0000 690,0000	3 5 7 3	13 83 22 23	687.0000 686.0000 685.0000 684.0000	691.0000 692.0000 693.0000 694.0000	11 4 22 36	2 1 2 1
NEWAG	70,0000	17:00	107	70.50	-0.71 %	127	69.7000	70.0000	107	11	787	[+]
NWG	69.50 71.00	63.5000 77.5000	17:00 17:00 17:00 17:00	100 783 145 1	70,0000 70,0000 70,0000 70,0000	1 7 3 5	15 266 120 217	69.6000 69.5000 69.4000 69.3000	70.4000 70.5000 70.6000 70.7000	1 113 96 63	1 4 3 1
POLENERGIA	59,8000	16:27	1	60.00	0.67 %	179	59.4000	59.8000	313	3	204	[+]
PEP	59.40 60.20	54.0000 66.0000	16:20 16:20 16:19 16:19	10 10 10 15	59,8000 59,6000 59,8000 59,8000	2 14 3 3	55 1160 153 341	59.2000 59.0000 58.8000 58.6000	60.0000 60.2000 60.8000 61.0000	277 150 22 37	4 3 1 3
RAINBOW	130,8000	17:03	34	132.00	1.00 %	29	130.7000	130.8000	33	121	15 946	[+]
RBW	129.20 135.80	118.8000 145.2000	17:01 17:01 17:01 17:00	33 10 23 10	130,8000 130,8000 130,8000 130,8000	1 2 4 2	200 29 40 4	130.6000 130.5000 130.4000 130.3000	131.0000 131.1000 131.2000 131.3000	55 12 34 12	1 1 1 1
SELVITA	28,8000	17:00	573	29.30	-1.37 %	120	28.8000	29.2000	477	21	601	[+]
SLV	28.80 29.40	26.4000 32.2000	17:00 17:00 17:00 17:00	572 572 10 150	28,8000 28,8000 28,8000 28,8000	4 3 6 3	853 519 1030 160	28.7000 28.6000 28.5000 28.4000	29.3000 29.4000 29.5000 29.7000	248 748 657 70	2 2 3 1
SYNEKTIK	201,0000	17:01	5	203.40	-0.79 %	353	201.0000	201.8000	2	27	5 577	[+]
SNT	200.00 206.80	183.1000 223.6000	17:00 17:00 17:00 17:00	5 5 9 27	201,0000 201,0000 201,0000 201,0000	1 1 3 20	1 350 16 770	200.8000 200.4000 200.2000 200.0000	202.4000 202.8000 203.0000 203.2000	2 21 25 2	2 2 4 2
TAURONPE	8,5280	17:04	100	8.30	2.87 %	157154	8.5280	8.5300	2550	2 534	21 452	[+]
TPE	8.30 8.53	7.4700 9.1300	17:04 17:01 17:01 17:01	57987 1000 1000 265	8,5280 8,5280 8,5280 8,5280	2 2 3 2	1908 7593 2976 3367	8.5260 8.5240 8.5220 8.5180	8.5400 8.5440 8.5500 8.5520	350 1600 9731 39392	1 1 7 1
TEXT	56,4000	17:04	8	58.25	-3.67 %	597	56.4000	56.8500	71	79	4 524	[+]
TXT	56.40 58.35	52.4500 64.0500	17:04 17:04 17:00 17:00	50 17 13 15	56,4000 56,4000 56,4000 56,4000	3 6 4 10	101 538 448 1456	56.3500 56.3000 56.2500 56.2000	56.9000 56.9500 57.0000 57.0500	2 61 332 98	1 3 7 1
TSGAMES	84,6000	17:00	12	86.00	-1.63 %	145	84.6000	85.3000	1	20	1 677	[+]
TEN	84.40 86.40	77.4000 94.6000	17:00 17:00 17:00 17:00	9 4 46 12	84,6000 84,6000 84,6000 84,6000	3 9 6 7	97 490 402 454	84.5000 84.4000 84.3000 84.2000	85.5000 85.7000 85.8000 85.9000	26 228 429 809	1 3 3 4
VERCOM	121,0000	17:00	9	120.00	1.34 %	45	120.2000	121.0000	90	2	202	[+]
VRC	119.40 121.00	108.0000 132.0000	16:48 16:44 16:36 16:36	11 3 11 4	121,0000 120,6000 121,0000 121,0000	3 2 1 2	72 46 31 65	120.0000 119.8000 119.6000 119.4000	121.8000 122.0000 122.2000 122.8000	60 504 20 95	2 6 1 2
VOXEL	164,6000	17:00	12	165.00	-0.24 %	5	164.2000	164.6000	2946	2	330	[+]
VOX	164.00 165.00	148.6000 181.4000	17:00 16:49 16:49 16:45	1 4 2 360	164,6000 164,0000 164,0000 164,0000	2 2 1 1	284 928 10 5	164.0000 163.6000 163.4000 163.2000	164.8000 165.0000 165.8000 166.0000	15 453 45 74	1 4 2 3
WIRTUALNA	84,2000	17:00	20	83.00	2.68 %	10	84.2000	84.4000	2726	44	3 732	[+]
WPL	83.00 86.40	74.7000 91.3000	17:00 17:00 17:00 17:00	7 10 84 30	84,2000 84,2000 84,2000 84,2000	2 8 1 2	126 2758 10 70	84.1000 84.0000 83.9000 83.8000	84.5000 84.7000 85.2000 85.3000	1000 1 273 274	1 1 1 2
XTB	75,2200	17:02	100	77.50	-2.94 %	816	75.2200	75.2200	5000	728	55 256	[+]
XTB	74.38 77.70	69.7600 85.2400	17:02 17:02 17:02 17:02	100 100 100 100	75,2200 75,2200 75,2200 75,2200	2 2 2 1	1118 487 12 5	75.1800 75.1600 75.1200 75.1000	75.2800 75.3000 75.3200 75.3600	238 516 3256 645	2 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	106187.4	+1.53%	07-03
WIG20	2887.2	+1.67%	07-03
WIG20 Fut	2867.0	+1.70%	07-03
WIG20USD	800.8	+2.15%	07-03
mWIG40	8106.8	+1.40%	07-03
sWIG80	28809.8	+0.54%	07-03

Notowania Świat
Dow	44828.5	+0.77%	07-03
SP500 Fut	6311.0	-0.21%	4:28
Nikkei	39809.6	+0.06%	4:23
DAX	23934.1	+0.61%	07-03
Ropa WTI	66.9	-0.21%	4:38
Złoto	3329.7	+0.11%	4:38

Notowania Waluty
EUR/PLN	4.24158	-0.00%	4:38
CHF/PLN	4.53733	+0.04%	4:38
USD/PLN	3.60455	-0.09%	4:38
EUR/USD	1.17673	+0.08%	4:38
GBP/USD	1.36537	+0.01%	4:38
USD/JPY	144.635	-0.21%	4:38

Forum
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]

Wzrosty	Spadki	Staty
GAMEOPS	17.92	10.21%
JSW	24.04	9.47%
DADELO	46.80	8.84%
DGA	18.35	7.94%
NEXITY	1.95	7.73%
Więcej ...
IFCAPITAL	0.25	-95.25%
PGFGROUP	0.52	-22.85%
PURE	4.40	-5.54%
CELTIC	4.80	-5.51%
BOWIM	4.46	-5.51%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		49 Spółek
Spada:		135 Spółek
Obrót:		2,430,675,157 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