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	687.00	2.91 %	17:03:53	38	707,0000	1	16	686.00000	707.00000	162	1	4	2,587	[+]
11B	673.00 707.00	619.00000 755.00000	17:03:04 17:01:52 17:01:07 17:00:00	2 9 6 3	707,0000 707,0000 707,0000 707,0000	2 2 1 1	20 35 19 19	681.00000 680.00000 679.00000 678.00000	709.00000 710.00000 712.00000 713.00000	69 199 10 100	4 5 2 1
AMREST	24.70	-2.41 %	17:02:07	5	24,3000	2	439	24.30000	24.85000	50	1	145	3,555	[+]
EAT	24.00 25.00	22.25000 27.15000	17:00:00 17:00:00 17:00:00 17:00:00	120 5 38 11	24,3000 24,3000 24,3000 24,3000	1 1 1 2	430 566 1 401	24.20000 24.10000 23.90000 23.70000	24.90000 25.00000 25.20000 25.25000	417 1664 148 240	2 10 1 1
ARCTIC	14.90	-0.54 %	17:04:27	270	14,8000	3	21	14.80000	14.86000	756	7	67	995	[+]
ATC	14.64 14.90	13.42000 16.38000	17:00:00 17:00:00 17:00:00 17:00:00	275 1 25 34	14,8000 14,8000 14,8000 14,8000	3 5 5 4	3 138 5 528	14.78000 14.76000 14.74000 14.72000	14.88000 14.90000 14.92000 14.94000	287 2108 9 10	8 11 9 10
ASBIS	27.80	-1.29 %	17:04:10	100	27,4400	3	2304	27.42000	27.44000	409	1	71	1,952	[+]
ASB	27.28 27.80	25.02000 30.58000	17:03:43 17:00:20 17:00:00 17:00:00	200 1543 1 1296	27,4400 27,4400 27,4400 27,4400	1 4 1 2	5000 967 1 11	27.40000 27.30000 27.28000 27.26000	27.46000 27.48000 27.50000 27.54000	150 85 351 363	2 2 2 3
AUTOPARTN	22.65	2.21 %	17:00:00	91	23,1500	2	4090	22.75000	23.15000	1205	2	92	2,090	[+]
APR	22.45 23.15	20.40000 24.90000	17:00:00 17:00:00 17:00:00 17:00:00	1183 200 230 300	23,1500 23,1500 23,1500 23,1500	3 2 1 3	1746 1585 30 330	22.70000 22.65000 22.60000 22.50000	23.20000 23.25000 23.30000 23.40000	1998 60 100 3590	4 1 1 4
BENEFIT	1,755.00	0.00 %	17:00:00	1	1 740,0000	1	31	1730.00000	1740.00000	190	2	1	1,513	[+]
BFT	1,710.00 1,755.00	1580.00000 1930.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 3 2 38	1 740,0000 1 740,0000 1 740,0000 1 740,0000	1 2 2 1	1 37 28 10	1725.00000 1715.00000 1710.00000 1705.00000	1755.00000 1760.00000 1765.00000 1795.00000	27 126 5 13	1 2 1 2
BNPPL	60.00	-0.67 %	17:00:00	2	59,6000	1	75	59.00000	59.60000	4	1	57	3,405	[+]
BNP	59.00 60.00	54.00000 66.00000	14:38:12 14:35:52 13:56:31 13:28:45	46991 3 28 2	59,2000 59,6000 59,0000 59,0000	1 1 1 1	7 35 35 30	58.80000 58.40000 57.80000 56.80000	60.00000 61.20000 61.40000 61.80000	167 93 1 5	2 1 1 1
BOGDANKA	34.52	-0.98 %	17:00:00	47	34,2800	10	1187	34.28000	34.38000	5	1	47	1,621	[+]
LWB	34.10 35.38	31.08000 37.96000	17:00:00 17:00:00 17:00:00 17:00:00	4 7 56 21	34,2800 34,2800 34,2800 34,2800	3 1 3 3	111 14 693 135	34.26000 34.24000 34.22000 34.20000	34.44000 34.52000 34.54000 34.56000	21 26 11 4	2 2 2 2
BUDIMEX	428.50	0.82 %	17:00:00	38	432,0000	2	194	430.50000	432.00000	434	2	22	9,517	[+]
BDX	419.50 435.00	386.00000 471.00000	17:00:00 17:00:00 17:00:00 17:00:00	30 26 104 6	432,0000 432,0000 432,0000 432,0000	2 2 3 3	147 418 856 604	430.00000 429.50000 429.00000 428.50000	432.50000 433.00000 433.50000 434.00000	203 325 146 414	2 2 2 2
BUMECH	28.96	-2.56 %	17:03:22	8	28,2200	1	80	28.22000	28.40000	391	1	16	442	[+]
BMC	28.14 28.96	26.08000 31.84000	17:01:02 17:01:02 17:00:09 17:00:00	92 508 100 64	28,2200 28,2200 28,2200 28,2200	1 1 6 1	20 7 905 132	28.18000 28.10000 28.00000 27.98000	28.74000 28.80000 28.86000 28.88000	60 31 200 274	1 1 1 3
CCC	40.25	-5.59 %	17:04:57	30	38,0000	3	708	37.97000	38.00000	28501	2	334	12,929	[+]
CCC	37.90 40.25	36.23000 44.27000	17:04:48 17:04:26 17:04:14 17:04:12	1000 110 100 35	38,0000 38,0000 38,0000 38,0000	2 3 1 1	385 202 65 100	37.96000 37.95000 37.92000 37.91000	38.20000 38.25000 38.26000 38.30000	94 752 329 319	2 2 1 3
CIECH	51.70	-1.73 %	17:00:00	51	51,1000	1	18	50.50000	51.10000	29	1	11	566	[+]
CIE	50.50 52.00	46.55000 56.80000	17:00:00 17:00:00 17:00:00 17:00:00	6 2 1 6	51,1000 51,1000 51,1000 51,1000	2 3 1 4	170 240 50 883	50.40000 50.30000 50.20000 50.10000	51.20000 51.50000 51.60000 51.80000	89 181 181 181	1 1 1 1
CIGAMES	5.89	-0.17 %	17:01:37	1424	5,8900	1	1370	5.89000	5.90000	5902	5	1,038	6,010	[+]
CIG	5.63 5.95	5.31000 6.47000	17:01:17 17:01:17 17:00:00 17:00:00	76 924 702 298	5,8900 5,8900 5,8900 5,8900	1 1 2 2	83 5100 326 1162	5.88000 5.87000 5.84000 5.82000	5.92000 5.94000 5.95000 5.97000	1000 1783 4194 263	1 4 2 2
COMARCH	139.00	2.16 %	17:00:00	43	142,0000	2	1268	136.00000	142.00000	24	1	4	488	[+]
CMR	135.00 142.00	125.50000 152.50000	17:00:00 17:00:00 17:00:00 17:00:00	124 30 3 35	142,0000 142,0000 142,0000 142,0000	2 5 5 4	80 288 247 237	135.50000 135.00000 134.00000 133.00000	142.50000 143.00000 143.50000 144.00000	5 38 141 78	2 3 3 5
DEVELIA	4.42	-1.36 %	17:00:00	300	4,3600	2	561	4.35000	4.41500	674	1	66	290	[+]
DVL	4.32 4.49	3.98000 4.86000	17:00:00 17:00:00 17:00:00 17:00:00	470 292 9 34	4,3600 4,3600 4,3600 4,3600	4 1 4 1	970 300 6666 1386	4.33000 4.32500 4.32000 4.31500	4.42000 4.42500 4.43000 4.49500	1386 1386 700 965	1 1 1 1
DOMDEV	149.00	-0.94 %	17:00:00	2	148,0000	1	1	146.80000	148.00000	199	2	3	386	[+]
DOM	145.40 150.00	134.20000 163.80000	17:00:00 17:00:00 17:00:00 17:00:00	27 8 16 3	148,0000 148,0000 148,0000 148,0000	2 1 1 2	57 51 12 3	146.40000 146.20000 146.00000 145.20000	148.60000 148.80000 149.60000 149.80000	1 10 51 51	1 1 1 1
ENEA	7.30	-1.92 %	17:03:16	433	7,1500	2	88	7.14000	7.15000	1567	1	181	1,291	[+]
ENA	7.10 7.30	6.57000 8.02000	17:00:00 17:00:00 17:00:00 17:00:00	65 106 39 8	7,1500 7,1500 7,1500 7,1500	2 2 2 1	310 264 43 1000	7.13500 7.13000 7.12500 7.12000	7.15500 7.16000 7.16500 7.17000	136 167 93 171	2 1 2 2
EUROCASH	14.31	-3.42 %	17:00:59	97	13,8200	2	200	13.81000	13.82000	39	1	270	3,821	[+]
EUR	13.77 14.59	12.88000 15.74000	17:00:59 17:00:00 17:00:00 17:00:00	109 122 140 335	13,8200 13,8200 13,8200 13,8200	1 2 1 1	2627 3027 110 2627	13.80000 13.79000 13.78000 13.77000	13.95000 13.96000 13.98000 13.99000	140 22 140 1040	1 1 1 1
GPPI	57.10	-2.10 %	17:00:00	25	55,9000	1	400	55.80000	55.90000	87	2	7	402	[+]
GPP	55.50 57.50	51.40000 62.80000	17:00:00 17:00:00 17:00:00 17:00:00	40 48 42 27	55,9000 55,9000 55,9000 55,9000	2 2 1 2	155 162 154 18	55.40000 55.30000 55.20000 55.00000	56.60000 56.70000 56.80000 57.40000	154 154 154 1	1 1 1 1
GPW	36.60	0.27 %	17:00:00	15	36,7000	1	22	36.70000	36.78000	100	1	21	780	[+]
GPW	36.46 36.76	32.94000 40.26000	17:00:00 17:00:00 17:00:00 17:00:00	9 12 2 1	36,7000 36,7000 36,7000 36,7000	1 1 1 1	19 40 40 59	36.60000 36.56000 36.54000 36.50000	36.80000 36.82000 36.84000 36.92000	153 270 100 249	3 1 1 1
GRENEVIA	2.97	-1.52 %	17:00:00	968	2,9100	1	1492	2.91000	2.98500	360	1	179	522	[+]
GEA	2.87 2.99	2.67500 3.26500	17:00:00 17:00:00 17:00:00 17:00:00	450 1214 451 9417	2,9100 2,9100 2,9100 2,9100	2 2 3 3	3460 3000 1550 3600	2.90500 2.90000 2.88500 2.88000	2.99000 3.00000 3.04000 3.07000	1090 3007 5000 3000	1 2 1 1
GRUPAAZOTY	23.90	0.42 %	17:02:14	250	23,9800	5	1397	23.96000	23.98000	1638	1	118	2,833	[+]
ATT	23.62 24.40	21.52000 26.28000	17:00:37 17:00:00 17:00:00 17:00:00	112 45 143 55	23,9800 23,9800 23,9800 23,9800	3 5 8 2	1055 1513 1478 55	23.94000 23.92000 23.90000 23.86000	24.04000 24.06000 24.08000 24.10000	46 31 113 35	1 1 2 2
HANDLOWY	80.10	-0.75 %	17:00:00	14	79,0000	1	19	78.50000	79.00000	165	1	22	1,771	[+]
BHW	78.20 80.10	72.10000 88.10000	17:00:00 17:00:00 17:00:00 17:00:00	45 29 4 3	79,0000 79,0000 79,0000 79,0000	1 6 3 12	100 394 348 1206	78.40000 78.20000 78.10000 78.00000	79.10000 79.30000 79.40000 79.50000	7 332 332 237	2 3 3 5
HUUUGE	26.05	-3.65 %	17:01:54	84	25,1000	2	1100	25.05000	25.10000	1238	1	96	2,432	[+]
HUG	25.00 26.05	23.45000 28.65000	17:00:00 17:00:00 17:00:00 17:00:00	216 62 61 64	25,1000 25,1000 25,1000 25,1000	3 1 2 1	2916 120 142 19	25.00000 24.90000 24.85000 24.60000	25.20000 25.30000 25.40000 25.50000	1000 19 1000 833	1 1 1 1
INGBSK	179.80	-0.11 %	17:00:00	19	177,8000	1	3	176.40000	177.80000	13	1	5	932	[+]
ING	174.40 182.40	162.00000 197.60000	17:00:00 17:00:00 17:00:00 17:00:00	9 1 7 3	177,8000 177,8000 177,8000 177,8000	2 2 1 2	295 106 5 26	176.20000 176.00000 175.80000 175.60000	178.00000 178.80000 179.00000 179.40000	600 25 28 25	2 1 2 1
INTERCARS	578.00	-0.35 %	17:00:00	3	574,0000	2	23	574.00000	579.00000	2	1	3	1,489	[+]
CAR	571.00 578.00	521.00000 635.00000	17:00:00 17:00:00 17:00:00 17:00:00	3 2 7 47	574,0000 574,0000 574,0000 574,0000	1 1 1 3	24 24 5 145	573.00000 572.00000 571.00000 570.00000	580.00000 581.00000 582.00000 584.00000	157 20 300 54	3 1 1 1
MABION	17.03	-2.24 %	17:00:00	36	16,6200	1	164	16.62000	16.77000	1	1	19	326	[+]
MAB	16.55 17.10	15.33000 18.73000	17:00:00 17:00:00 17:00:00 17:00:00	2 70 1 20	16,6200 16,6200 16,6200 16,6200	2 2 3 2	81 121 3741 116	16.61000 16.60000 16.55000 16.52000	16.79000 16.80000 16.83000 16.85000	75 1133 1 468	1 1 1 1
MILLENNIUM	5.42	2.40 %	17:01:43	191	5,5500	1	2273	5.55000	5.55500	1755	3	599	3,269	[+]
MIL	5.34 5.55	4.87800 5.96000	17:01:03 17:01:03 17:01:03 17:01:03	513 232 278 2054	5,5500 5,5500 5,5500 5,5500	2 1 1 2	6223 136 5723 6004	5.51000 5.50500 5.50000 5.49500	5.56000 5.56500 5.57000 5.57500	2800 500 1050 3983	5 1 1 4
MOBRUK	269.00	-2.60 %	17:00:00	3	262,0000	4	70	262.00000	268.00000	1541	1	3	897	[+]
MBR	262.00 271.00	242.50000 295.50000	17:00:00 17:00:00 17:00:00 17:00:00	6 1 10 9	262,0000 262,0000 262,0000 262,0000	4 6 5 14	26 76 45 195	261.50000 261.00000 260.50000 260.00000	269.00000 269.50000 270.00000 270.50000	3 3 14 16	2 2 4 2
NEUCA	698.00	-5.29 %	17:00:00	1	662,0000	3	29	662.00000	674.00000	30	1	0	292	[+]
NEU	662.00 698.00	629.00000 767.00000	17:00:00 17:00:00 17:00:00 17:00:00	6 5 2 2	662,0000 662,0000 662,0000 662,0000	1 1 1 1	2 1 3 2	661.00000 660.00000 650.00000 641.00000	682.00000 683.00000 684.00000 685.00000	7 7 7 20	1 1 1 1
PKPCARGO	14.70	-2.04 %	17:01:55	291	14,4000	10	3199	14.40000	14.52000	1000	1	50	725	[+]
PKP	14.40 14.88	13.24000 16.16000	17:01:55 17:01:55 17:00:00 17:00:00	1000 942 58 168	14,4000 14,4000 14,4000 14,4000	3 1 1 1	460 457 68 1	14.38000 14.36000 14.34000 14.32000	14.60000 14.62000 14.64000 14.66000	729 457 457 823	1 1 1 2
SELVITA	57.40	4.01 %	17:00:00	12	59,7000	1	168	59.50000	59.70000	18	1	16	939	[+]
SLV	55.70 59.80	51.70000 63.10000	17:00:00 17:00:00 17:00:00 16:48:14	34 16 10 50	59,7000 59,7000 59,7000 59,3000	1 1 1 1	33 161 161 161	59.30000 58.90000 58.80000 58.70000	59.90000 60.00000 60.30000 60.40000	120 1112 70 23	1 3 1 1
SYNTHAVERSE	5.15	-0.97 %	17:03:27	330	5,1000	1	132	5.10000	5.12500	616	1	98	504	[+]
SVE	5.10 5.19	4.63600 5.66500	17:00:39 17:00:39 17:00:39 17:00:39	40 500 300 97	5,1000 5,1000 5,1000 5,1000	3 1 3 1	908 1022 1324 1022	5.09000 5.08500 5.08000 5.07500	5.13000 5.14000 5.15000 5.16000	50 3274 505 2023	1 2 2 2
TAURONPE	3.60	-2.62 %	17:00:00	119	3,5320	1	50000	3.53200	3.53400	12964	2	2,900	10,240	[+]
TPE	3.49 3.60	3.24000 3.96000	17:00:00 17:00:00 17:00:00 17:00:00	1338 1173 2462 891	3,5320 3,5320 3,5320 3,5320	1 1 2 1	85 3467 5377 25000	3.53000 3.52200 3.52100 3.52000	3.54400 3.54900 3.55000 3.55200	12927 7000 30540 12899	2 1 5 2
TIM	47.60	-0.95 %	17:00:00	3	47,1500	1	143	47.15000	47.40000	177	1	11	531	[+]
TIM	47.00 47.60	42.85000 52.30000	17:00:00 17:00:00 17:00:00 17:00:00	14 6 3 13	47,1500 47,1500 47,1500 47,1500	3 2 1 1	780 680 35 100	47.10000 47.05000 47.00000 46.90000	47.45000 47.50000 47.75000 47.80000	490 389 21 500	2 2 1 1
TSGAMES	84.50	-3.67 %	17:03:54	100	81,4000	1	16	81.30000	81.90000	30	1	24	1,986	[+]
TEN	80.50 84.95	76.05000 92.95000	17:03:17 17:00:46 17:00:30 17:00:00	80 25 86 14	81,4000 81,4000 81,4000 81,4000	1 1 2 1	192 100 38 270	81.20000 81.10000 81.00000 80.85000	82.00000 82.10000 82.25000 82.35000	192 129 65 487	2 1 1 1
WIRTUALNA	104.40	-2.14 %	16:40:58	54	100,8000	1	160	100.40000	102.00000	160	1	11	1,084	[+]
WPL	100.20 104.40	94.00000 114.80000	16:34:10 16:27:17 16:27:17 16:14:18	3368 21 30 15	101,4000 100,6000 100,6000 100,2000	5 2 1 1	199 7 20 20	100.20000 100.00000 99.60000 99.10000	102.20000 103.40000 103.60000 103.80000	58 20 62 20	1 1 2 1
XTB	30.20	0.53 %	17:04:21	34	30,2600	1	100	30.20000	30.26000	1966	1	202	6,095	[+]
XTB	30.02 30.70	27.18000 33.22000	17:02:54 17:02:54 17:00:00 17:00:00	1000 1166 100 193	30,2600 30,2600 30,2600 30,2600	1 1 5 3	115 97 3610 1369	30.14000 30.12000 30.10000 30.08000	30.28000 30.30000 30.32000 30.34000	69 7 105 563	2 2 3 4
ZEPAK	19.30	-0.21 %	17:00:00	9	19,0600	3	51	19.06000	19.18000	102	2	7	141	[+]
ZEP	19.00 19.40	17.38000 21.20000	17:00:00 17:00:00 17:00:00 17:00:00	42 13 27 2	19,0600 19,0600 19,0600 19,0600	1 3 11 1	1 505 1944 16	19.04000 19.02000 19.00000 18.98000	19.22000 19.26000 19.28000 19.30000	4 3 43 5	2 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	64418.0	-0.72%	17:09
WIG20	1884.7	-0.75%	17:09
WIG20 Fut	1920.0	-0.62%	17:04
WIG20USD	429.1	-0.57%	17:15
mWIG40	4869.8	-0.46%	17:09
sWIG80	20405.1	-1.43%	17:09

Notowania Świat
Dow	33666.3	+0.35%	22:03
Nasdaq	13201.3	+0.83%	22:00
Nikkei	31872.5	-1.54%	8:15
DAX	15323.5	+0.70%	17:35
Ropa WTI	91.8	-1.99%	22:58
Złoto	1864.9	-0.54%	23:00

Notowania Waluty
EUR/PLN	4.63707	+0.08%	23:27
CHF/PLN	4.79651	+0.14%	23:27
USD/PLN	4.38905	-0.48%	23:27
EUR/USD	1.05651	+0.56%	23:27
GBP/USD	1.22047	+0.55%	23:27
USD/JPY	149.299	-0.12%	23:26

Forum
» Gra - dywidendy 2014 [39]
» Greenx [3][GRX]
» Spółka groszowa [0][RAE]
» ## prośba o dodanie ASM... [0]
» . [1]
» Prośba o aktualizację MERIT... [0][MEI]
» Na Orlen czas? [3][ PKN]
» ## porśba o dodanie Polyslash... [4]
» Sanwil - proszę Państwa! [13][SNW]
» prośba o dodanie SHO SHOPER [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