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	612,0000	17:00	26	621.00	-1.45 %	32	612.0000	615.0000	2	1	584	[+]
11B	611.00 628.00	559.0000 683.0000	17:00 17:00 17:00 17:00	23 10 11 1	612,0000 612,0000 612,0000 612,0000	2 3 1 1	9 3 16 16	611.0000 610.0000 608.0000 607.0000	619.0000 620.0000 622.0000 624.0000	14 1 5 2	2 1 1 1
ABPL	98,6000	17:00	38	101.50	-2.86 %	64	98.6000	99.6000	30	2	168	[+]
ABE	98.60 103.00	91.4000 111.5000	17:00 17:00 16:45 16:45	5 31 4 4	98,6000 98,6000 98,6000 99,0000	1 3 1 1	15 26 10 30	98.4000 98.2000 98.0000 97.8000	99.8000 100.0000 100.5000 101.0000	76 35339 47 70	2 1 2 2
AMREST	24,7000	17:01	70	24.55	0.41 %	100	24.6000	24.7000	68	19	464	[+]
EAT	24.45 24.80	22.1000 27.0000	17:00 17:00 17:00 17:00	2 98 80 18	24,7000 24,7000 24,7000 24,7000	2 1 1 1	327 80 500 500	24.4500 24.4000 24.3500 24.1000	24.8000 24.9000 24.9500 25.0000	1290 115 527 885	1 1 2 10
ARCTIC	21,2200	17:00	1	21.34	-0.09 %	1	21.1800	21.2200	15	25	534	[+]
ATC	20.78 21.34	19.2100 23.4600	17:00 17:00 17:00 17:00	26 14 94 1	21,2200 21,2200 21,2200 21,2200	1 2 2 1	1 2 2 447	21.1600 21.1200 21.1000 21.0800	21.2400 21.3000 21.3400 21.3600	300 2 212 512	1 2 3 4
ASBIS	21,8600	17:00	204	21.70	0.83 %	20	21.8000	21.8600	30	53	1 153	[+]
ASB	21.68 22.00	19.5300 23.8600	17:00 17:00 17:00 16:49	238 154 104 37	21,8600 21,8600 21,8600 21,8000	2 5 4 3	452 1136 1006 303	21.7800 21.7600 21.7400 21.7200	21.8800 21.9000 21.9200 21.9400	259 165 1246 241	1 1 2 1
ASSECOPOL	83,2500	17:00	69	84.70	-1.60 %	160	83.2500	83.4000	42	20	1 665	[+]
ACP	82.95 84.95	76.2500 93.1500	17:00 17:00 17:00 17:00	119 13 11 68	83,2500 83,2500 83,2500 83,2500	2 2 2 2	9 149 132 25	83.1500 83.1000 83.0500 83.0000	83.5500 83.6000 83.6500 83.7000	148 119 25 123	2 1 2 2
AUTOPARTN	21,7500	17:00	500	22.00	-1.36 %	25710	21.6500	21.8000	1	99	2 163	[+]
APR	21.40 22.15	19.8000 24.2000	17:00 17:00 17:00 17:00	7499 336 150 36	21,7500 21,7500 21,7500 21,7500	2 7 3 5	26 675 103 649	21.6000 21.5000 21.4500 21.4000	21.9500 22.0000 22.1000 22.1500	817 934 208 1676	1 4 2 1
BENEFIT	2 550,0000	17:00	6	2,470.00	3.24 %	2	2540.0000	2550.0000	50	2	6 006	[+]
BFT	2,445.00 2,595.00	2225.0000 2715.0000	17:00 17:00 17:00 17:00	1 3 7 15	2 550,0000 2 550,0000 2 550,0000 2 550,0000	1 1 1 3	5 3 1 305	2535.0000 2530.0000 2525.0000 2520.0000	2555.0000 2560.0000 2565.0000 2570.0000	1 1 20 16	1 1 4 3
BNPPL	99,0000	17:00	27	97.60	0.20 %	2109	98.2000	101.0000	32	2	170	[+]
BNP	97.60 102.00	88.0000 107.0000	17:00 17:00 17:00 17:00	3 74 3 3	99,0000 99,0000 99,0000 99,0000	2 1 1 1	61 25 50 50	97.6000 97.2000 96.0000 95.0000	102.0000 102.5000 103.5000 104.0000	11 33 250 115	1 1 1 2
BOGDANKA	25,7200	17:00	25	25.50	0.86 %	209	25.7200	25.8400	120	16	422	[+]
LWB	25.32 25.90	22.9600 28.0400	17:00 17:00 17:00 17:00	16 29 71 1	25,7200 25,7200 25,7200 25,7200	1 1 5 1	1000 3 599 85	25.7000 25.6400 25.6200 25.6000	25.8600 25.8800 25.9000 25.9200	233 319 377 1	2 3 3 1
CCC	119,0000	17:01	109	116.70	2.32 %	721	119.0000	119.1000	580	84	9 860	[+]
CCC	114.30 119.00	105.1000 128.3000	17:01 17:01 17:00 17:00	15 647 1419 1000	119,0000 119,0000 119,0000 119,0000	1 1 1 3	8 22 54 174	118.6000 118.5000 118.4000 118.3000	119.2000 119.4000 119.5000 119.6000	441 1952 1626 580	3 4 4 3
CIGAMES	1,5910	17:00	4	1.61	-0.56 %	10	1.5820	1.5910	6	175	279	[+]
CIG	1.58 1.61	1.4470 1.7670	17:00 16:49 16:49 16:48	1 3 100 538	1,5910 1,5920 1,5810 1,5810	2 3 1 1	1362 3050 20 1000	1.5810 1.5800 1.5780 1.5760	1.5920 1.5930 1.5940 1.5960	19 10 20 7000	1 1 1 2
COMARCH	319,5000	17:02	10	325.00	-1.39 %	18	319.0000	319.5000	628	4	1 231	[+]
CMR	319.50 327.00	292.5000 357.5000	17:01 17:00 17:00 17:00	10 1000 99 1	319,5000 319,5000 319,5000 319,5000	2 1 1 2	31 3 100 95	318.0000 317.5000 317.0000 316.0000	321.0000 321.5000 322.0000 322.5000	198 21 32 31	1 1 1 1
CYBERFLKS	130,0000	17:04	104	132.00	-0.76 %	142	130.0000	131.5000	10	2	285	[+]
CBF	128.50 132.00	119.0000 145.0000	17:03 17:03 17:03 17:00	200 210 4 2	130,0000 130,0000 130,0000 130,0000	1 2 3 6	2 97 9 351	129.5000 129.0000 128.5000 128.0000	132.0000 132.5000 133.0000 133.5000	144 50 129 10	4 1 4 1
DEVELIA	5,7000	17:00	124	5.73	-0.52 %	253	5.7000	5.7200	2	33	190	[+]
DVL	5.70 5.75	5.1600 6.3000	17:00 17:00 17:00 17:00	119 98 215 15	5,7000 5,7000 5,7000 5,7000	3 4 4 5	9 362 1282 3282	5.6900 5.6800 5.6700 5.6600	5.7300 5.7400 5.7500 5.7600	330 9 2955 2282	3 3 5 5
DOMDEV	163,4000	17:00	9	162.80	0.37 %	33	163.4000	164.0000	52	2	381	[+]
DOM	162.20 166.80	146.6000 179.0000	17:00 17:00 17:00 17:00	4 2 6 12	163,4000 163,4000 163,4000 163,4000	2 1 1 2	14 10 100 273	163.0000 162.8000 162.6000 162.4000	165.8000 166.0000 166.2000 166.4000	4 28 28 28	1 1 1 1
ENEA	10,9100	17:00	118	11.02	-0.91 %	114	10.9100	10.9300	265	260	2 844	[+]
ENA	10.80 11.15	9.9200 12.1200	17:00 17:00 17:00 17:00	129 136 208 22	10,9100 10,9100 10,9100 10,9100	2 2 2 2	50 159 153 222	10.8800 10.8700 10.8600 10.8500	10.9400 10.9500 10.9600 10.9700	1569 1789 220 1789	1 3 2 3
EUROCASH	11,7700	17:02	200	11.50	3.25 %	1717	11.7600	11.7700	169	339	3 976	[+]
EUR	11.48 11.94	10.3500 12.6500	17:00 17:00 17:00 17:00	135 96 85 122	11,7700 11,7700 11,7700 11,7700	1 1 3 1	2 134 530 2	11.7500 11.7200 11.7100 11.6900	11.7800 11.7900 11.8000 11.8100	284 3286 1684 39	4 3 5 2
GPW	42,7500	17:04	70	42.20	1.54 %	324	42.7500	42.8000	110	61	2 565	[+]
GPW	41.75 42.75	38.0000 46.4000	17:00 17:00 17:00 17:00	83 267 170 40	42,7500 42,7500 42,7500 42,7500	2 1 2 2	80 1 680 641	42.5000 42.4000 42.3500 42.3000	42.8500 42.9000 42.9500 43.0000	695 50 151 1603	3 1 3 10
GREENX	2,1500	17:03	542	2.15	-1.10 %	458	2.1500	2.1600	140	450	975	[+]
GRX	2.15 2.22	1.9370 2.3660	17:03 17:03 17:01 17:01	2000 458 542 40	2,1500 2,1500 2,1500 2,1500	1 2 3 10	165 1400 5033 13507	2.1480 2.1460 2.1420 2.1400	2.1660 2.1680 2.1700 2.1740	3062 2038 8599 134	4 2 1 1
GRENEVIA	2,2800	17:00	4848	2.29	2.47 %	20152	2.2800	2.2900	520	205	471	[+]
GEA	2.26 2.36	2.0650 2.5150	17:00 17:00 17:00 17:00	152 10 21 20	2,2800 2,2800 2,2800 2,2800	4 2 3 1	4870 11870 7288 10	2.2700 2.2650 2.2600 2.2550	2.2950 2.3000 2.3050 2.3100	800 4373 3870 3213	1 4 3 2
GRUPAAZOTY	18,0600	17:02	73	17.91	1.06 %	22	17.9200	18.0600	2255	126	2 259	[+]
ATT	17.73 18.20	16.1200 19.7000	17:01 17:01 17:01 17:00	80 500 100 63	18,0600 18,0600 18,0600 18,0600	2 1 1 4	120 250 22 245	17.9000 17.8900 17.8200 17.8100	18.0900 18.1000 18.1100 18.1400	19 300 19 19	2 1 2 2
HANDLOWY	94,1000	17:00	9	95.50	-1.77 %	400	94.1000	94.4000	104	20	1 889	[+]
BHW	94.10 96.00	86.0000 105.0000	17:00 17:00 17:00 17:00	61 1 2 6	94,1000 94,1000 94,1000 94,1000	11 8 4 2	303 129 21 2	94.0000 93.9000 93.8000 93.7000	94.5000 94.6000 94.7000 94.8000	101 50 56 25	2 1 1 1
HUUUGE	21,0000	17:00	215	21.20	-0.94 %	583	20.9000	21.0000	2677	16	334	[+]
HUG	20.90 21.70	19.0800 23.3000	17:00 17:00 17:00 17:00	66 9 9 1	21,0000 21,0000 21,0000 21,0000	1 5 3 5	250 2868 67 245	20.8500 20.8000 20.7500 20.7000	21.3500 21.6500 21.7000 21.9000	100 48 100 165	1 1 1 4
INGBSK	289,5000	17:02	5	291.00	-1.36 %	197	289.5000	290.0000	15	7	2 091	[+]
ING	289.50 296.00	262.0000 320.0000	17:00 17:00 17:00 17:00	34 19 20 13	289,5000 289,5000 289,5000 289,5000	1 2 1 1	200 6 8 10	289.0000 288.0000 285.5000 283.5000	292.5000 293.0000 293.5000 294.0000	2 23 50 27	2 2 2 2
INTERCARS	495,0000	17:00	2	501.00	-0.40 %	19	493.0000	497.0000	247	1	294	[+]
CAR	488.00 502.00	451.0000 551.0000	17:00 17:00 17:00 17:00	9 3 2 1	495,0000 495,0000 495,0000 495,0000	1 1 1 1	50 4 1 2	490.0000 488.0000 484.0000 483.0000	498.0000 502.0000 504.0000 505.0000	7 20 11 13	1 1 2 2
MILLENNIUM	8,9700	17:04	250	9.22	-3.60 %	3529	8.9700	8.9800	1050	1 108	9 940	[+]
MIL	8.77 9.38	8.2950 10.1300	17:03 17:03 17:03 17:01	300 1000 250 250	8,9700 8,9700 8,9700 8,9700	1 1 2 2	550 2000 2045 216	8.9500 8.9400 8.9050 8.9000	8.9850 8.9950 9.0000 9.0050	78 69 1330 54	2 2 3 1
MOBRUK	302,0000	17:00	13	302.00	0.33 %	10	300.0000	302.0000	444	3	839	[+]
MBR	298.50 302.00	272.0000 332.0000	17:00 17:00 17:00 17:00	16 1 50 16	302,0000 302,0000 302,0000 302,0000	7 4 3 15	142 16 19 175	299.5000 299.0000 298.5000 298.0000	302.5000 303.0000 303.5000 304.0000	55 3 378 1024	1 2 4 3
NEUCA	810,0000	17:00	1	811.00	0.00 %	14	810.0000	825.0000	62	0	113	[+]
NEU	810.00 829.00	730.0000 892.0000	17:00 17:00 17:00 17:00	1 2 2 2	810,0000 810,0000 810,0000 810,0000	1 1 2 1	3 1 12 1	809.0000 806.0000 805.0000 803.0000	826.0000 829.0000 830.0000 831.0000	92 9 10 3	2 1 1 1
POLIMEXMS	3,1000	17:00	100	3.11	0.00 %	2540	3.1000	3.1340	580	144	447	[+]
PXM	3.10 3.14	2.8000 3.4200	17:00 17:00 17:00 17:00	135 774 1920 3847	3,1000 3,1000 3,1000 3,1000	2 2 1 2	510 3496 500 1000	3.0980 3.0960 3.0940 3.0900	3.1360 3.1380 3.1400 3.1500	498 330 6624 7185	1 1 6 3
RAINBOW	108,6000	17:00	3	104.60	3.04 %	40	108.0000	108.6000	4141	38	4 113	[+]
RBW	104.60 109.00	94.2000 115.0000	17:00 17:00 17:00 17:00	2 28 27 1	108,6000 108,6000 108,6000 108,6000	2 3 2 3	11 5 2 358	107.4000 107.0000 106.8000 106.6000	108.8000 109.0000 109.2000 109.4000	523 510 463 73	5 4 3 3
RYVU	52,5000	16:49	54	49.70	5.85 %	200	50.0000	51.0000	1	4	207	[+]
RVU	49.40 52.50	44.7500 54.6000	16:49 16:49 16:49 16:49	35 40 150 25	52,4000 52,2000 51,9000 51,5000	1 2 3 1	10 189 120 71	49.8500 49.8000 49.5000 49.3500	52.4000 52.5000 52.9000 53.0000	81 471 63 5862	2 2 2 3
SELVITA	65,5000	17:01	658	65.40	0.00 %	100	63.2000	65.5000	164	4	232	[+]
SLV	62.90 65.50	58.9000 71.9000	17:01 17:00 17:00 17:00	90 9 50 386	65,5000 65,5000 65,5000 65,5000	1 1 1 1	30 6 5 1	62.6000 62.5000 62.4000 61.9000	66.0000 66.4000 66.5000 66.6000	40 31 276 800	1 1 3 1
SYNEKTIK	148,2000	17:03	50	144.80	2.35 %	50	148.2000	148.4000	289	34	4 966	[+]
SNT	143.00 148.20	130.4000 159.2000	17:00 17:00 17:00 17:00	18 2 4 4	148,2000 148,2000 148,2000 148,2000	1 1 1 2	90 32 25 101	148.0000 147.8000 147.6000 147.4000	148.6000 148.8000 149.0000 149.2000	164 1203 5026 202	4 9 19 2
TAURONPE	3,7880	17:00	3833	3.74	1.61 %	3098	3.7580	3.7880	3377	1 185	4 455	[+]
TPE	3.72 3.79	3.3630 4.1090	17:00 17:00 17:00 17:00	2844 2699 10 1422	3,7880 3,7880 3,7880 3,7880	2 2 2 3	843 845 4133 30981	3.7570 3.7520 3.7510 3.7450	3.7900 3.7910 3.7920 3.7930	14839 9798 5000 4892	6 2 1 3
TEXT	82,8000	17:00	20	86.50	-4.06 %	62	82.8000	82.9000	8	49	4 133	[+]
TXT	82.20 86.80	77.9000 95.1000	17:00 17:00 17:00 17:00	14 5 2 3	82,8000 82,8000 82,8000 82,8000	2 3 3 4	17 240 93 31	82.7000 82.6000 82.5000 82.4000	83.1000 83.2000 83.3000 83.5000	32 20 32 532	2 2 2 3
TSGAMES	81,2500	17:00	50	82.65	-1.75 %	1170	81.2500	81.8000	1	4	339	[+]
TEN	81.25 82.70	74.4000 90.9000	17:00 17:00 17:00 17:00	4 1 1 48	81,2500 81,2500 81,2500 81,2500	1 2 1 2	1 56 15 2	81.2000 81.1000 81.0500 81.0000	82.2500 82.3000 82.4000 82.5000	1 50 162 216	1 1 4 3
WIRTUALNA	92,1000	17:03	30	94.40	-1.60 %	130	92.1000	92.8000	35	18	1 670	[+]
WPL	91.50 95.00	85.0000 103.8000	17:00 17:00 17:00 17:00	29 51 49 2	92,1000 92,1000 92,1000 92,1000	8 1 1 1	898 1 55 10	92.0000 91.9000 91.8000 91.7000	93.4000 93.6000 93.7000 94.0000	90 101 204 100	1 2 2 1
XTB	63,1600	17:03	500	62.40	1.06 %	2	63.1400	63.1600	647	199	12 473	[+]
XTB	62.04 63.44	56.1600 68.6400	17:02 17:01 17:00 17:00	500 524 1000 14	63,1600 63,1600 63,1600 63,1600	1 1 2 5	1 21 45 402	63.1000 63.0800 63.0200 63.0000	63.1800 63.2000 63.2800 63.3000	112 304 6 1144	4 4 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	83712.6	-0.26%	17:09
WIG20	2407.2	-0.35%	17:09
WIG20 Fut	2375.0	-0.84%	17:03
WIG20USD	611.3	-0.15%	17:15
mWIG40	6170.8	-0.17%	17:09
sWIG80	24459.4	+0.40%	17:09

Notowania Świat
Dow	40589.3	+1.64%	22:00
Nasdaq	17357.9	+1.03%	22:00
Nikkei	37667.4	-0.53%	8:15
DAX	18423.2	+0.68%	17:31
Ropa WTI	76.4	-2.35%	22:59
Złoto	2386.4	+0.93%	22:00

Notowania Waluty
EUR/PLN	4.27415	-0.32%	22:00
CHF/PLN	4.45592	-0.71%	22:00
USD/PLN	3.93645	-0.43%	22:00
EUR/USD	1.08579	+0.11%	22:00
GBP/USD	1.28737	+0.15%	22:00
USD/JPY	153.759	-0.11%	22:00

Forum
» EURO 2024 - wyniki / nagrody! [0]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» Zbiorczy temat z prośbą o... [10]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Dywidendy 2023 [0]

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