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	169,6000	17:00	38	172.40	-1.97 %	674	169.6000	170.0000	363	12	2 092	[+]
11B	169.00 173.40	155.2000 189.6000	17:00 17:00 17:00 17:00	4 4 30 15	169,6000 169,6000 169,6000 169,6000	1 1 3 10	20 9 201 517	169.5000 169.2000 169.1000 169.0000	170.8000 171.0000 171.2000 171.3000	1 2 1 10	1 2 1 1
ABPL	96,5000	17:02	38	96.10	0.52 %	15	96.0000	96.6000	200	3	261	[+]
ABE	95.50 97.30	86.5000 105.6000	17:01 17:00 17:00 16:49	8 90 8 3	96,5000 96,5000 96,5000 96,0000	2 1 1 3	46 25 40 38	95.8000 95.7000 95.6000 95.5000	96.9000 97.0000 97.3000 97.4000	25 643 23 94	1 4 1 1
AMREST	14,4000	17:00	211	14.72	-0.41 %	532	14.4000	14.5000	1000	68	988	[+]
EAT	14.38 14.78	13.2600 16.1800	17:00 17:00 17:00 17:00	179 300 200 300	14,4000 14,4000 14,4000 14,4000	4 6 2 4	1285 1794 2000 3550	14.3800 14.3600 14.3400 14.3000	14.5200 14.5600 14.6600 14.7200	280 115 120 196	3 2 1 2
ASBIS	28,8800	17:00	35	29.40	-1.16 %	25	28.7800	28.8800	25	92	2 656	[+]
ASB	28.70 29.56	26.4600 32.3400	17:00 17:00 17:00 17:00	100 450 1 59	28,8800 28,8800 28,8800 28,8800	1 5 6 3	8 266 1308 46	28.7600 28.7200 28.7000 28.6800	28.9400 28.9800 29.0400 29.1000	610 100 5 508	2 1 1 3
ASSECOPOL	193,6000	17:04	10	200.60	-3.15 %	411	193.5000	193.6000	18	115	22 560	[+]
ACP	192.70 203.00	180.6000 220.6000	17:03 17:02 17:01 17:01	12 5 15 3	193,6000 193,6000 193,6000 193,6000	1 5 3 2	25 906 99 412	193.4000 193.3000 193.0000 192.9000	193.8000 194.1000 194.9000 195.0000	2 1 2005 1432	1 1 1 9
ASSECOSEE	66,9000	17:00	17	67.10	-0.15 %	150	66.6000	66.9000	611	4	250	[+]
ASE	65.80 67.50	60.4000 73.8000	17:00 16:48 16:48 16:48	4 6 14 25	66,9000 66,9000 66,9000 66,9000	1 2 5 1	1 151 830 64	66.5000 66.1000 66.0000 65.8000	67.0000 67.5000 67.7000 67.9000	244 58 38 2	1 1 1 1
AUTOPARTN	17,7200	17:04	32	17.72	-0.11 %	969	17.7000	17.7200	63	85	1 508	[+]
APR	17.54 17.92	15.9600 19.4800	17:04 17:03 17:02 17:02	2650 755 1500 1500	17,7200 17,7200 17,7200 17,7200	1 1 5 1	400 1543 2823 150	17.6800 17.6200 17.6000 17.5800	17.7600 17.7800 17.8000 17.8400	1020 20 2865 327	1 1 3 1
BENEFIT	3 060,0000	17:00	4	3,080.00	0.00 %	38	3060.0000	3065.0000	4	4	13 446	[+]
BFT	3,035.00 3,090.00	2775.0000 3385.0000	17:00 17:00 17:00 17:00	2 2 3 5	3 060,0000 3 060,0000 3 060,0000 3 060,0000	2 5 5 8	40 80 34 55	3035.0000 3030.0000 3025.0000 3020.0000	3070.0000 3075.0000 3080.0000 3085.0000	5 42 41 3	3 3 3 2
BNPPL	115,0000	17:00	6	116.00	0.00 %	500	114.0000	115.0000	17	4	414	[+]
BNP	112.00 116.00	104.5000 127.5000	17:00 17:00 17:00 17:00	13 333 1 99	115,0000 115,0000 115,0000 115,0000	1 1 2 1	541 81 145 200	113.5000 112.5000 112.0000 111.5000	115.5000 116.0000 116.5000 117.0000	81 2581 20 538	1 15 1 6
CLNPHARMA	21,7000	17:00	43	21.35	0.00 %	86	21.5000	21.7000	412	2	52	[+]
CLN	21.35 21.70	19.2200 23.4500	17:00 16:43 16:42 16:41	75 19 14 21	21,7000 21,7000 21,5000 21,7000	2 9 7 2	82 2244 454 2	21.4000 21.3000 21.2000 21.1500	21.7500 21.8000 21.9000 21.9500	1140 1000 180 200	5 1 1 1
CYBERFLKS	181,2000	17:04	20	183.80	0.67 %	9	181.2000	181.6000	9	18	3 284	[+]
CBF	177.40 183.80	165.6000 202.0000	17:03 17:01 17:00 17:00	20 20 6 17	181,2000 181,2000 181,2000 181,2000	1 1 1 2	38 20 44 47	181.0000 180.4000 180.2000 180.0000	182.0000 182.6000 182.8000 183.0000	50 112 3 1	1 1 1 1
CYFRPLSAT	12,7500	17:01	684	12.83	-0.58 %	14990	12.7500	12.7600	951	565	7 215	[+]
CPS	12.69 12.93	11.5500 14.1100	17:01 17:00 17:00 17:00	600 1000 111 2000	12,7500 12,7500 12,7500 12,7500	4 1 3 4	4232 113 368 566	12.7400 12.7350 12.7300 12.7200	12.7850 12.7900 12.7950 12.8000	200 200 328 402	1 1 1 3
DEVELIA	8,3900	17:00	116	8.50	-0.36 %	200	8.3800	8.3900	104	84	706	[+]
DVL	8.31 8.50	7.6500 9.3500	17:00 17:00 17:00 16:49	226 460 50 273	8,3900 8,3900 8,3900 8,3900	1 5 1 2	2 11047 877 1815	8.3100 8.3000 8.2900 8.2800	8.4000 8.4100 8.4400 8.4500	10925 2781 2482 1880	1 1 4 4
DOMDEV	258,0000	17:04	3	255.00	1.18 %	239	256.5000	258.0000	166	3	887	[+]
DOM	253.00 258.00	229.5000 280.5000	17:00 17:00 17:00 17:00	25 7 8 10	258,0000 258,0000 258,0000 258,0000	2 2 6 2	200 199 306 131	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 259.5000 260.0000	81 224 14 447	2 6 2 12
ENEA	22,0000	17:01	256	22.70	-3.93 %	4444	22.0000	22.1600	1469	369	8 138	[+]
ENA	21.66 22.74	20.4400 24.9600	17:00 17:00 17:00 17:00	198 140 410 127	22,0000 22,0000 22,0000 22,0000	2 2 1 7	53 126 27 5357	21.9600 21.9400 21.9200 21.9000	22.1800 22.2000 22.3000 22.3200	100 991 6262 130	1 1 2 1
EUROCASH	7,7700	17:01	180	7.88	-1.21 %	430	7.7600	7.7700	837	267	2 067	[+]
EUR	7.69 7.88	7.0950 8.6650	17:01 17:00 17:00 17:00	663 337 107 193	7,7700 7,7700 7,7700 7,7700	2 2 3 2	177 1410 1420 110	7.7500 7.7450 7.7400 7.7350	7.7850 7.7900 7.7950 7.8000	159 788 20 474	2 2 1 6
GPW	61,3500	17:00	37	61.20	-0.65 %	422	61.3500	61.7000	500	30	1 819	[+]
GPW	60.85 61.85	55.1000 67.3000	17:00 17:00 17:00 17:00	41 29 40 23	61,3500 61,3500 61,3500 61,3500	3 3 2 3	115 300 284 301	61.2500 61.2000 61.1500 61.1000	61.7500 61.8500 61.9000 62.0000	30 98 58 1676	1 2 2 9
GRUPAAZOTY	18,4000	17:01	10	18.67	-0.86 %	100	18.3800	18.4000	1263	158	2 913	[+]
ATT	18.30 18.67	16.8100 20.5200	17:01 17:00 17:00 17:00	190 6 197 33	18,4000 18,4000 18,4000 18,4000	2 1 5 7	102 127 2161 6025	18.3700 18.3600 18.3500 18.3400	18.4100 18.4500 18.4600 18.4900	65 280 64 64	2 1 2 2
HANDLOWY	104,6000	17:00	13	104.60	0.00 %	8	104.4000	104.6000	338	15	1 589	[+]
BHW	103.60 105.40	94.2000 115.0000	17:00 17:00 17:00 17:00	25 7 5 21	104,6000 104,6000 104,6000 104,6000	3 3 14 14	1636 530 637 2406	104.0000 103.8000 103.6000 103.4000	104.8000 105.0000 105.2000 105.4000	20 151 342 1523	1 4 3 13
HUUUGE	23,4000	17:00	32	23.85	-2.50 %	21	23.4000	23.7500	250	12	283	[+]
HUG	23.40 23.85	21.5000 26.2000	17:00 17:00 17:00 17:00	112 150 1 49	23,4000 23,4000 23,4000 23,4000	1 1 4 1	100 695 4137 433	23.2000 23.1000 23.0500 23.0000	23.8000 23.8500 23.9000 24.0000	1000 150 937 7864	1 2 3 8
INGBSK	323,5000	17:04	4	323.50	0.78 %	213	320.0000	323.5000	24	3	986	[+]
ING	319.00 324.00	291.5000 355.5000	17:01 17:01 17:01 17:01	3 1 1 5	323,5000 323,5000 323,5000 323,5000	1 3 1 2	1 34 1 11	319.5000 319.0000 318.5000 318.0000	324.0000 324.5000 325.0000 325.5000	130 4 153 5	6 1 6 1
INTERCARS	543,0000	17:00	3	550.00	-0.73 %	53	543.0000	545.0000	79	1	625	[+]
CAR	542.00 550.00	495.0000 605.0000	17:00 17:00 17:00 17:00	4 3 5 5	543,0000 543,0000 543,0000 543,0000	3 1 1 1	12 1 3 4	542.0000 541.0000 540.0000 539.0000	546.0000 547.0000 548.0000 549.0000	8 29 6 20	1 2 1 1
JSW	24,8500	17:03	448	25.74	-2.17 %	2028	24.8500	24.8700	402	314	7 914	[+]
JSW	24.65 25.80	23.1700 28.3100	17:03 17:02 17:01 17:00	150 80 1000 3	24,8500 24,8500 24,8500 24,8500	1 1 3 12	700 400 1668 4912	24.8400 24.8300 24.8200 24.8000	24.8800 24.9100 24.9200 24.9400	196 267 130 150	2 3 3 2
LUBAWA	9,9050	17:02	50	10.34	-3.65 %	3641	9.9050	9.9200	87	314	3 154	[+]
LBW	9.86 10.34	9.3100 11.3700	17:01 17:01 17:00 17:00	49 2000 110 200	9,9050 9,9050 9,9050 9,9050	4 1 7 1	4588 220 6384 100	9.9000 9.8850 9.8800 9.8750	9.9350 9.9400 9.9500 9.9900	18 1000 18 180	2 1 2 1
MILLENNIUM	15,7800	17:01	850	15.60	0.96 %	243	15.7700	15.7800	22584	391	6 180	[+]
MIL	15.60 15.98	14.0400 17.1600	17:00 17:00 17:00 17:00	344 699 344 7	15,7800 15,7800 15,7800 15,7800	1 1 1 2	271 138 905 434	15.7600 15.7500 15.7400 15.7300	15.7900 15.8000 15.8200 15.8400	130 2173 1957 48360	1 2 2 6
MIRBUD	13,7800	17:00	9	14.05	-1.92 %	279	13.7800	13.8100	780	184	2 570	[+]
MRB	13.73 14.17	12.6500 15.4500	17:00 17:00 17:00 17:00	23 18 4 2	13,7800 13,7800 13,7800 13,7800	1 1 3 4	3 3 658 370	13.7700 13.7500 13.7400 13.7300	13.8200 13.8500 13.8700 13.8800	120 3072 10 1164	1 1 1 1
MOBRUK	294,0000	17:00	1	297.00	-0.68 %	6	292.0000	294.0000	2	2	468	[+]
MBR	292.00 297.00	267.5000 326.5000	17:00 17:00 17:00 17:00	1 2 20 9	294,0000 294,0000 294,0000 294,0000	6 6 8 26	101 204 42 314	291.5000 291.0000 290.5000 290.0000	294.5000 295.0000 295.5000 296.0000	119 73 6 43	6 6 2 5
NEUCA	801,0000	17:01	3	792.00	1.39 %	4	801.0000	802.0000	13	2	1 297	[+]
NEU	789.00 801.00	713.0000 871.0000	17:01 17:00 17:00 17:00	2 1 1 2	801,0000 801,0000 801,0000 801,0000	1 1 3 1	1 22 80 15	800.0000 795.0000 790.0000 789.0000	803.0000 804.0000 805.0000 806.0000	31 1 150 6	2 1 3 1
NEWAG	94,0000	17:00	35	95.00	-1.05 %	1131	94.0000	94.2000	50	9	874	[+]
NWG	91.70 95.00	85.5000 104.4000	17:00 17:00 17:00 17:00	21 356 31 4	94,0000 94,0000 94,0000 94,0000	1 1 1 1	55 55 55 55	93.7000 93.6000 93.5000 93.4000	94.9000 95.0000 95.4000 95.5000	245 563 106 55	2 3 2 1
POLENERGIA	55,8000	17:00	150	57.60	-3.12 %	349	55.8000	56.6000	30	8	435	[+]
PEP	55.20 57.60	52.0000 63.2000	17:00 17:00 17:00 17:00	27 126 24 13	55,8000 55,8000 55,8000 55,8000	1 3 3 14	50 601 131 2417	55.6000 55.4000 55.2000 55.0000	57.0000 57.4000 57.6000 57.8000	500 1 1 1	2 1 1 1
RAINBOW	123,0000	17:00	6	123.00	-0.49 %	94	123.0000	123.1000	2	34	4 231	[+]
RBW	122.00 124.60	110.7000 135.3000	17:00 17:00 17:00 17:00	73 10 54 3	123,0000 123,0000 123,0000 123,0000	1 1 2 1	9 48 570 25	122.9000 122.6000 122.5000 122.4000	123.2000 123.3000 123.5000 123.6000	14 16 71 265	2 2 2 3
SYNEKTIK	263,4000	17:00	1	267.00	-0.75 %	1	263.2000	263.4000	24	9	2 382	[+]
SNT	260.20 267.40	240.4000 293.6000	17:00 17:00 17:00 17:00	1 5 21 10	263,4000 263,4000 263,4000 263,4000	1 1 2 1	1 1 29 13	262.8000 262.6000 262.0000 261.6000	264.8000 265.0000 265.2000 265.4000	127 74 61 185	2 3 1 1
TAURONPE	10,3000	17:04	600	10.40	-2.55 %	17073	10.3000	10.3300	100	3 749	38 525	[+]
TPE	9.94 10.60	9.3600 11.4400	17:01 17:00 17:00 17:00	682 2325 2354 200	10,3000 10,3000 10,3000 10,3000	1 2 2 2	475 4147 5165 559	10.2950 10.2900 10.2800 10.2750	10.3450 10.3500 10.3550 10.3650	519 42434 2313 472	1 14 1 1
TEXT	47,7000	17:00	12	48.38	-1.08 %	40	47.5800	47.7000	940	69	3 310	[+]
TXT	47.10 48.44	43.5600 53.2000	17:00 17:00 17:00 17:00	10 34 1 5	47,7000 47,7000 47,7000 47,7000	2 1 1 12	128 3 57 839	47.5000 47.4800 47.4600 47.4000	47.7400 47.7800 47.8000 47.8400	2 2 87 328	1 1 1 1
TSGAMES	92,0000	17:02	13	92.50	0.11 %	30	91.7000	92.0000	69	14	1 311	[+]
TEN	91.00 93.30	83.3000 101.6000	17:01 17:00 17:00 17:00	90 14 50 2	92,0000 92,0000 92,0000 92,0000	2 3 2 2	51 96 145 135	91.6000 91.5000 91.2000 91.1000	92.4000 92.5000 92.6000 92.7000	139 87 62 66	1 1 1 1
VERCOM	122,6000	17:00	3	125.80	-1.29 %	2	122.6000	123.2000	17	2	290	[+]
VRC	121.60 125.80	113.4000 138.2000	16:48 16:48 16:48 16:48	32 35 15 2	123,4000 123,4000 123,4000 123,4000	3 1 1 3	55 28 50 57	122.2000 122.0000 121.8000 121.6000	123.8000 124.0000 124.4000 124.8000	60 235 21 123	2 2 1 1
VOXEL	154,0000	17:00	5	156.00	0.00 %	239	152.6000	154.0000	19	4	596	[+]
VOX	152.60 156.80	140.4000 171.6000	17:00 17:00 17:00 17:00	33 4 1 1	154,0000 154,0000 154,0000 154,0000	1 3 2 2	5 74 26 34	152.2000 152.0000 151.6000 151.4000	154.2000 154.8000 155.0000 155.4000	4 5 15 17	1 1 1 1
WIRTUALNA	55,2000	17:01	104	56.50	-0.72 %	17	55.2000	55.3000	1	22	1 246	[+]
WPL	54.50 56.80	50.9000 62.1000	17:00 17:00 17:00 17:00	41 56 3 28	55,2000 55,2000 55,2000 55,2000	2 12 1 2	147 1981 40 16	54.6000 54.5000 54.4000 54.3000	55.4000 55.5000 55.6000 55.7000	1 205 228 229	1 1 2 2
XTB	70,0200	17:01	233	71.00	-0.60 %	501	70.0200	70.0400	42	306	21 530	[+]
XTB	69.60 71.24	63.9000 78.1000	17:01 17:00 17:00 17:00	65 308 308 542	70,0200 70,0200 70,0200 70,0200	1 10 1 2	24 609 20 50	69.8200 69.8000 69.7600 69.7200	70.0600 70.1200 70.1600 70.2000	108 8 459 1200	2 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	110985.1	-1.08%	11-07
WIG20	2970.6	-1.20%	11-07
WIG20 Fut	2985.0	-1.26%	11-07
WIG20USD	810.8	-0.58%	11-07
mWIG40	8014.9	-0.86%	11-07
sWIG80	29719.7	-0.57%	11-07

Notowania Świat
Dow	46987.1	+0.16%	11-07
SP500 Fut	6789.8	+0.53%	2:22
Nikkei	50738.4	+0.92%	2:17
DAX	23570.0	-0.69%	11-07
Ropa WTI	60.2	+0.75%	2:32
Złoto	4049.0	+1.12%	2:32

Notowania Waluty
EUR/PLN	4.23967	0.00%	2:32
CHF/PLN	4.54931	-0.09%	2:32
USD/PLN	3.66852	+0.07%	2:32
EUR/USD	1.15569	-0.06%	2:32
GBP/USD	1.31512	-0.09%	2:32
USD/JPY	153.821	+0.25%	2:32

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
URTESTE	40.00	33.33%
06MAGNA	3.28	7.89%
DRAGOENT	27.20	7.51%
ULMA	54.50	4.81%
FON	0.28	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.62	-10.87%
ADIUVO	0.76	-9.76%
JRHOLDING	6.20	-8.01%
TOYA	10.08	-7.69%
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