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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	665.00	1.50 %	17:00:00	1	677,0000	1	20	671.00000	680.00000	23	3	3	1,768	[+]
11B	663.00 680.00	599.00000 731.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 4 23 10	677,0000 677,0000 677,0000 677,0000	2 2 2 1	57 4 519 2	670.00000 666.00000 665.00000 662.00000	681.00000 682.00000 683.00000 684.00000	14 385 3 706	3 3 1 7
ALIOR	37.15	2.66 %	17:03:32	1940	37,8400	1	500	37.84000	37.93000	1016	2	260	9,774	[+]
ALR	36.65 38.10	33.44000 40.86000	17:03:08 17:02:43 17:02:25 17:02:24	1000 1000 433 970	37,8400 37,8400 37,8400 37,8400	1 1 2 2	1236 520 120 850	37.71000 37.70000 37.66000 37.62000	37.95000 38.00000 38.02000 38.04000	242 240 1014 202	2 2 2 3
AMREST	18.18	-1.87 %	17:02:59	68	17,8400	1	2	17.84000	18.00000	470	1	42	757	[+]
EAT	17.84 18.38	16.38000 19.98000	17:02:59 17:00:00 17:00:00 17:00:00	2 148 9 91	17,8400 17,8400 17,8400 17,8400	3 4 2 2	1179 4239 101 29	17.82000 17.80000 17.76000 17.72000	18.10000 18.18000 18.22000 18.24000	20 50 55 117	1 1 1 1
ASBIS	28.76	-0.63 %	17:04:23	250	28,5800	3	1464	28.50000	28.58000	1039	2	255	7,289	[+]
ASB	28.04 29.30	25.90000 31.62000	17:03:16 17:01:06 17:00:00 17:00:00	250 25 28 46	28,5800 28,5800 28,5800 28,5800	1 1 4 3	37 56 265 430	28.44000 28.42000 28.40000 28.38000	28.60000 28.64000 28.70000 28.78000	238 4000 2200 80	2 1 4 1
AUTOPARTN	17.86	-1.12 %	17:00:00	41	17,6600	1	459	17.66000	17.76000	1117	1	30	529	[+]
APR	17.34 18.02	16.08000 19.64000	17:00:00 17:00:00 17:00:00 16:30:52	3 1 14 49	17,6600 17,6600 17,6600 17,5400	3 2 1 1	274 100 200 200	17.54000 17.50000 17.44000 17.42000	17.78000 17.80000 17.82000 17.90000	245 1000 2033 905	1 1 1 2
BENEFIT	1,160.00	-1.30 %	17:00:00	3	1 140,0000	1	1	1135.00000	1140.00000	471	3	2	1,944	[+]
BFT	1,125.00 1,180.00	1045.00000 1275.00000	16:49:28 16:46:29 16:40:45 16:36:45	20 8 13 23	1 140,0000 1 140,0000 1 140,0000 1 140,0000	5 4 2 3	34 111 53 23	1125.00000 1120.00000 1115.00000 1110.00000	1145.00000 1150.00000 1155.00000 1160.00000	28 34 247 40	2 3 4 4
BOGDANKA	37.10	-1.14 %	17:00:00	16	36,4800	1	34	36.48000	36.50000	1835	2	98	3,569	[+]
LWB	35.90 37.52	33.40000 40.80000	17:00:00 17:00:00 17:00:00 17:00:00	15 7 191 66	36,4800 36,4800 36,4800 36,4800	2 1 2 1	104 100 18 107	36.44000 36.40000 36.38000 36.36000	36.52000 36.58000 36.62000 36.64000	475 50 60 32	3 2 2 2
BUDIMEX	320.00	-2.34 %	17:00:00	17	312,5000	1	5	312.50000	316.00000	8	2	16	5,082	[+]
BDX	311.50 321.00	288.00000 352.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 2 13 4	312,5000 312,5000 312,5000 312,5000	2 2 4 1	4 4 22 20	312.00000 311.50000 311.00000 310.50000	317.00000 317.50000 318.00000 318.50000	83 8 245 16	4 2 4 3
BUMECH	31.98	-2.84 %	17:03:28	48	30,7600	3	2152	30.76000	31.22000	64	1	120	3,724	[+]
BMC	30.62 31.98	28.80000 35.16000	17:03:28 17:00:00 17:00:00 17:00:00	6089 119 18 82	30,7600 30,7600 30,7600 30,7600	1 2 7 3	250 570 760 195	30.74000 30.72000 30.70000 30.66000	31.36000 31.38000 31.52000 31.56000	99 66 22 90	1 1 1 1
CIECH	55.75	1.08 %	17:00:00	14	55,9000	1	389	55.85000	55.90000	258	2	170	9,486	[+]
CIE	55.30 56.00	50.20000 61.30000	17:00:00 17:00:00 17:00:00 17:00:00	50 4 1 52	55,9000 55,9000 55,9000 55,9000	1 2 2 1	1090 30 30 300	55.80000 55.75000 55.70000 55.65000	55.95000 56.00000 56.05000 56.10000	550 3334 30 34	2 7 2 1
COMARCH	141.00	-0.71 %	17:01:41	10	139,0000	2	140	138.60000	139.00000	9	2	4	609	[+]
CMR	137.60 141.20	127.00000 155.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 4 21 1	139,0000 139,0000 139,0000 139,0000	1 2 4 1	15 71 84 2	138.40000 138.20000 138.00000 137.80000	139.40000 140.00000 140.60000 140.80000	106 204 20 10	1 2 1 1
DATAWALK	67.65	0.30 %	16:48:30	20	67,0000	1	200	66.00000	67.00000	167	1	3	173	[+]
DAT	63.75 68.74	60.89000 74.41000	16:43:01 16:06:53 16:06:29 16:05:25	20 33 26 4	66,0100 67,0000 67,0000 67,0000	3 2 1 3	22 26 50 82	65.90000 65.42000 65.30000 65.20000	68.00000 68.20000 68.60000 68.68000	39 67 240 15	1 1 1 1
DEVELIA	3.05	2.30 %	17:00:00	202	3,1150	1	295	3.11500	3.14000	3145	3	76	234	[+]
DVL	3.05 3.15	2.74500 3.34500	17:00:00 17:00:00 17:00:00 17:00:00	16 350 400 145	3,1150 3,1150 3,1150 3,1150	1 2 2 1	6000 5213 14750 2636	3.11000 3.10000 3.08000 3.06500	3.14500 3.15000 3.16000 3.18000	530 1396 200 3910	1 2 1 1
DOMDEV	129.00	1.41 %	17:00:00	9	129,8000	1	14	127.40000	129.80000	59	1	4	570	[+]
DOM	127.40 130.00	116.20000 141.80000	17:00:00 17:00:00 17:00:00 17:00:00	4 7 3 3	129,8000 129,8000 129,8000 129,8000	1 4 1 1	20 133 15 40	127.20000 127.00000 126.80000 126.40000	130.00000 131.00000 131.20000 131.80000	1295 292 50 11	13 8 1 1
ENEA	5.95	-1.10 %	17:02:25	177	5,8600	1	300	5.85000	5.86000	193	1	1,102	6,479	[+]
ENA	5.76 6.01	5.35500 6.54500	17:02:25 17:02:25 17:00:00 17:00:00	550 1748 206 49	5,8600 5,8600 5,8600 5,8600	3 7 3 4	1268 6587 1224 2156	5.84500 5.84000 5.83500 5.83000	5.86500 5.87000 5.87500 5.88000	29 962 412 206	1 2 2 1
EUROCASH	15.97	7.57 %	17:04:26	250	17,2000	2	126	17.19000	17.20000	9110	1	1,875	32,305	[+]
EUR	15.96 17.87	15.81000 19.31000	17:03:34 17:03:24 17:02:48 17:02:08	115 11093 100 3807	17,2000 17,2000 17,2000 17,2000	2 2 2 1	126 5165 128 7	17.16000 17.15000 17.14000 17.13000	17.25000 17.30000 17.31000 17.33000	7 326 105 126	1 3 2 2
FAMUR	3.73	1.68 %	17:00:00	162	3,7520	1	281	3.75200	3.78000	950	1	164	611	[+]
FMF	3.66 3.78	3.35800 4.10200	17:00:00 17:00:00 17:00:00 17:00:00	136 19 402 400	3,7520 3,7520 3,7520 3,7520	2 1 1 2	1280 1000 315 2999	3.72000 3.71600 3.71000 3.70000	3.79000 3.80000 3.82000 3.83000	857 7194 1000 1100	2 6 1 2
GPPI	55.90	-0.36 %	17:00:00	3	55,0000	2	628	55.00000	55.60000	752	1	63	3,473	[+]
GPP	55.00 55.90	50.40000 61.40000	17:00:00 17:00:00 16:48:26 16:48:23	2 1 10 44	55,0000 55,0000 55,0000 55,3000	1 1 1 1	1 7 91 91	54.80000 54.60000 54.50000 54.40000	55.90000 56.20000 56.40000 56.60000	20 11 2 1	1 1 1 1
GPW	35.96	0.00 %	17:04:14	40	35,7000	1	10	35.68000	35.70000	2377	1	24	849	[+]
GPW	35.70 35.96	32.38000 39.54000	17:04:14 17:04:14 17:04:14 17:04:14	35 83 100 221	35,7000 35,7000 35,7000 35,7000	2 1 4 6	51 180 312 214	35.66000 35.64000 35.62000 35.60000	35.80000 35.82000 35.90000 36.00000	848 630 483 464	2 2 3 3
GRUPAAZOTY	33.92	3.66 %	17:01:01	236	35,1200	3	1964	35.12000	35.14000	48	2	122	4,234	[+]
ATT	33.92 35.60	30.54000 37.30000	17:00:21 17:00:00 17:00:00 17:00:00	100 82 35 24	35,1200 35,1200 35,1200 35,1200	1 1 2 2	16 50 66 48	35.06000 35.00000 34.96000 34.92000	35.20000 35.24000 35.28000 35.30000	48 1048 18 142	2 3 2 3
HANDLOWY	82.30	0.25 %	17:00:00	50	81,0000	1	3	80.80000	82.00000	221	2	20	1,623	[+]
BHW	80.80 82.40	74.10000 90.50000	17:00:00 17:00:00 17:00:00 17:00:00	59 41 10 44	81,0000 81,0000 81,0000 81,0000	9 4 3 2	659 260 3349 340	80.60000 80.50000 80.40000 80.30000	82.20000 82.30000 82.50000 82.60000	250 14 476 57	1 1 3 1
HUUUGE	27.80	0.14 %	17:03:46	459	27,8000	1	1	27.78000	27.80000	19503	1	118	3,278	[+]
HUG	27.42 27.90	25.02000 30.58000	17:00:00 17:00:00 17:00:00 17:00:00	65 64 8 11	27,8000 27,8000 27,8000 27,8000	2 2 2 1	6 4 4 58	27.76000 27.72000 27.68000 27.64000	27.84000 27.86000 27.88000 27.90000	102 4 19 559	3 2 1 3
INGBSK	162.40	-1.87 %	17:04:13	28	157,6000	7	228	157.60000	158.60000	172	2	14	2,157	[+]
ING	157.40 163.80	146.20000 178.60000	17:04:13 17:00:00 17:00:00 17:00:00	52 96 11 3	157,6000 157,6000 157,6000 157,6000	3 2 7 1	43 112 146 20	157.40000 157.20000 157.00000 156.60000	159.40000 159.60000 160.00000 160.80000	142 282 116 150	1 3 2 1
INTERCARS	554.00	0.00 %	17:00:00	10	550,0000	2	2	543.00000	550.00000	871	6	15	8,333	[+]
CAR	537.00 559.00	499.00000 609.00000	17:00:00 17:00:00 17:00:00 17:00:00	6 5 5 6	550,0000 550,0000 550,0000 550,0000	1 2 4 1	9 20 112 2	542.00000 541.00000 540.00000 539.00000	555.00000 558.00000 560.00000 566.00000	82 5 126 6	1 1 3 1
KERNEL	18.54	-0.32 %	17:00:00	1	18,4800	3	3891	18.48000	18.53000	3460	4	39	722	[+]
KER	18.45 18.54	16.69000 20.38000	17:00:00 16:49:49 16:49:07 16:49:07	38 281 56 340	18,4800 18,4900 18,5000 18,5300	1 2 5 2	1 4685 1915 1002	18.47000 18.46000 18.45000 18.43000	18.54000 18.55000 18.56000 18.57000	7182 7434 376 2000	2 11 1 1
LIVECHAT	146.80	-0.83 %	17:00:00	9	143,8000	1	56	143.80000	145.40000	30	1	35	5,128	[+]
LVC	143.60 147.40	132.20000 161.40000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	143,8000 143,8000 143,8000 143,8000	1 3 1 1	47 105 1 15	143.60000 143.00000 142.80000 142.40000	145.80000 146.00000 146.20000 146.40000	2 61 2 102	2 5 2 3
MABION	17.50	2.13 %	17:03:38	497	17,7200	1	3	17.72000	17.95000	1	1	42	751	[+]
MAB	17.40 18.15	15.75000 19.25000	17:03:38 17:00:00 17:00:00 17:00:00	123 133 190 150	17,7200 17,7200 17,7200 17,7200	1 4 1 1	2 7 42 395	17.71000 17.70000 17.69000 17.68000	17.97000 17.98000 17.99000 18.00000	176 158 101 602	2 2 2 1
MERCATOR	42.70	0.91 %	17:00:00	19	43,3800	1	100	42.57000	43.38000	46	1	11	465	[+]
MRC	42.13 43.38	38.43000 46.97000	17:00:00 17:00:00 17:00:00 17:00:00	7 35 5 18	43,3800 43,3800 43,3800 43,3800	2 1 1 1	100 50 40 72	42.56000 42.55000 42.52000 42.50000	43.39000 43.40000 43.48000 43.50000	50 120 9 50	1 2 2 1
MILLENNIUM	4.18	4.06 %	17:00:00	39	4,2560	1	1000	4.24200	4.25600	3776	1	2,069	8,794	[+]
MIL	4.06 4.30	3.76200 4.59800	17:00:00 17:00:00 17:00:00 17:00:00	544 507 832 832	4,2560 4,2560 4,2560 4,2560	1 2 1 1	1186 3162 1538 1538	4.23000 4.22600 4.21800 4.21600	4.26000 4.26200 4.26600 4.27000	2043 3562 764 712	3 2 2 3
MOBRUK	325.00	5.54 %	17:00:00	47	343,0000	2	917	340.00000	343.00000	184	2	18	5,951	[+]
MBR	325.00 344.00	292.50000 357.50000	17:00:00 17:00:00 17:00:00 17:00:00	14 1 12 9	343,0000 343,0000 343,0000 343,0000	1 3 1 1	10 48 38 2	339.00000 338.00000 336.00000 335.00000	344.00000 344.50000 345.00000 345.50000	191 3 71 6	3 1 9 1
NEUCA	619.00	-1.29 %	17:00:00	1	610,0000	1	15	608.00000	610.00000	5	1	1	344	[+]
NEU	606.00 619.00	558.00000 680.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 1 1 2	610,0000 610,0000 610,0000 610,0000	1 2 2 1	5 8 7 5	607.00000 606.00000 605.00000 604.00000	613.00000 614.00000 615.00000 616.00000	5 246 11 176	2 3 2 2
PKPCARGO	15.40	4.13 %	17:03:52	7	15,9000	1	13	15.90000	15.95000	400	1	80	1,259	[+]
PKP	15.30 15.90	13.86000 16.94000	17:03:32 17:02:37 17:02:15 17:02:15	100 11 289 1000	15,9000 15,9000 15,9000 15,9000	1 1 1 2	4670 6 22 203	15.81000 15.59000 15.55000 15.52000	15.96000 15.97000 16.00000 16.02000	642 107 3604 100	3 1 12 1
POLENERGIA	78.20	-1.03 %	16:40:04	25	77,2000	1	75	77.20000	77.50000	1	1	1	72	[+]
PEP	77.20 78.40	70.40000 86.00000	16:38:51 16:29:58 16:29:58 14:49:57	4 2 28 26	77,7000 77,7000 77,7000 77,5000	5 2 2 1	84 134 153 24	77.00000 76.80000 76.00000 75.60000	78.30000 78.40000 78.50000 79.00000	2 300 939 556	1 1 3 2
SELVITA	82.00	1.83 %	17:01:02	80	83,5000	2	445	83.50000	83.60000	27	1	6	506	[+]
SLV	82.00 83.50	73.80000 90.20000	17:01:02 17:00:00 17:00:00 17:00:00	425 40 10 10	83,5000 83,5000 83,5000 83,5000	1 1 1 2	195 20 415 517	83.00000 82.80000 82.70000 82.60000	83.90000 84.00000 84.90000 85.00000	40 20 40 235	1 1 1 7
STSHOLDING	18.30	2.67 %	17:03:32	63	18,4800	1	100	18.48000	18.55000	347	1	128	2,368	[+]
STH	17.99 18.60	16.47000 20.13000	17:01:05 17:00:00 17:00:00 17:00:00	42 235 15 234	18,4800 18,4800 18,4800 18,4800	4 1 1 1	3035 1000 1000 617	18.40000 18.38000 18.35000 18.30000	18.55800 18.57800 18.58000 18.60000	90 445 3850 1673	1 1 2 5
TAURONPE	1.85	0.70 %	17:04:23	500	1,8625	1	4274	1.86250	1.86450	630	2	3,896	7,200	[+]
TPE	1.82 1.88	1.66500 2.03500	17:01:52 17:00:51 17:00:51 17:00:00	240 2875 2204 250	1,8625 1,8625 1,8625 1,8625	1 5 1 2	109 1853 2906 656	1.86200 1.86000 1.85900 1.85750	1.86500 1.86550 1.86750 1.86800	3000 1760 3222 878	1 2 2 1
TSGAMES	109.90	-18.71 %	17:01:36	250	93,0000	15	1639	93.00000	93.05000	33	2	222	22,043	[+]
TEN	92.45 109.90	89.10000 108.80000	17:00:00 17:00:00 17:00:00 17:00:00	56 84 54 60	93,0000 93,0000 93,0000 93,0000	2 3 3 5	717 71 103 162	92.95000 92.90000 92.85000 92.80000	93.10000 93.20000 93.25000 93.35000	164 58 162 248	2 2 2 2
WIRTUALNA	100.80	0.60 %	16:22:37	1	100,8000	1	100	99.40000	100.80000	9	1	14	1,420	[+]
WPL	99.30 102.80	90.80000 110.80000	14:35:26 14:09:31 14:03:38 14:03:38	15 28 90 90	99,4000 101,0000 101,0000 101,0000	1 1 1 1	87 50 100 12	99.30000 98.90000 98.60000 98.20000	102.00000 102.80000 103.40000 103.60000	10 17 20 20	1 1 1 1
XTB	33.40	-4.80 %	17:04:26	60	31,7000	3	1649	31.70000	31.82000	184	2	292	9,438	[+]
XTB	31.56 33.40	30.06000 36.74000	17:03:45 17:03:34 17:02:39 17:02:39	50 22 1317 151	31,7000 31,7000 31,7000 31,7000	3 2 8 6	165 302 1345 580	31.68000 31.66000 31.60000 31.56000	31.86000 31.90000 31.92000 31.94000	230 232 300 162	2 2 2 2
ZEPAK	23.00	1.33 %	17:03:29	415	22,9000	2	133	22.90000	23.00000	345	4	21	474	[+]
ZEP	22.65 23.00	20.70000 25.30000	17:00:58 17:00:58 17:00:25 17:00:25	34 100 50 277	22,9000 22,9000 22,9000 22,9000	5 7 3 10	263 886 410 4060	22.75000 22.70000 22.65000 22.60000	23.05000 23.10000 23.20000 23.25000	350 115 598 77	1 1 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	57173.2	+0.71%	03-29
WIG20	1709.4	+0.90%	03-29
WIG20 Fut	1729.0	+0.64%	03-29
WIG20USD	395.0	+0.65%	03-29
mWIG40	4408.8	+0.02%	03-29
sWIG80	20121.0	+0.96%	03-29

Notowania Świat
Dow	32717.6	+1.00%	03-29
SP500 Fut	4058.5	+0.02%	7:08
Nikkei	27666.6	-0.78%	6:58
DAX	15328.8	+1.23%	03-29
Ropa WTI	72.8	-0.26%	7:18
Złoto	1960.9	-0.19%	7:18

Notowania Waluty
EUR/PLN	4.68853	+0.01%	7:18
CHF/PLN	4.70670	0.00%	7:18
USD/PLN	4.32410	0.00%	7:18
EUR/USD	1.08428	+0.01%	7:18
GBP/USD	1.23120	-0.03%	7:18
USD/JPY	132.549	-0.15%	7:18

Forum
» Zmiana portfela [1]
» Stany: CPI / FED / Stopy /... [3]
» Bank UBS przejmuje Credit Suisse... [1]
» Pytanie do administracji [8]
» Dlaczego nie widzę sojego... [2]
» Dlaczego administracja ma... [6]
» Skup akcji - zapis [0][CPD]
» Edytowanie portfeli [2]
» 2100% zysku - MINIMUM! [23][MRC]
» Apis i Czarnkow prośba o... [0][ASA]

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