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	606,0000	17:03	4	622.00	-2.26 %	120	605.0000	606.0000	1	4	2 516	[+]
11B	596.00 622.00	560.0000 684.0000	17:03 17:00 17:00 16:49	12 8 2 1	606,0000 606,0000 606,0000 605,0000	1 3 4 2	2 37 59 28	601.0000 600.0000 597.0000 596.0000	607.0000 608.0000 609.0000 611.0000	5 5 25 7	1 1 1 1
ABPL	89,0000	16:47	15	92.00	-2.41 %	56	89.0000	89.6000	20	1	99	[+]
ABE	89.00 92.80	82.8000 101.0000	16:47 16:47 16:47 16:47	1 20 1 3	89,0000 89,0000 89,2000 89,2000	2 2 2 1	7 41 23 6	88.8000 88.6000 88.4000 88.2000	90.4000 91.4000 92.0000 92.6000	89 15 1 40	1 1 1 2
AMREST	22,1500	17:00	239	22.85	-2.85 %	225	22.1000	22.5500	100	19	439	[+]
EAT	22.15 22.90	20.6000 25.1000	17:00 17:00 17:00 17:00	761 1708 36 46	22,1500 22,1500 22,1500 22,1500	1 2 1 2	90 285 600 657	22.0500 22.0000 21.9000 21.8500	22.6500 22.7500 22.8000 22.8500	1280 292 166 70	2 1 1 1
ARCTIC	20,0400	17:00	55	19.95	0.10 %	4550	20.0400	20.1200	1	17	351	[+]
ATC	19.95 20.34	17.9600 21.9400	17:00 17:00 17:00 17:00	91 10 33 1	20,0400 20,0400 20,0400 20,0400	3 1 2 1	201 5 484 2	20.0000 19.9700 19.9500 19.9400	20.1600 20.1800 20.2000 20.2200	500 256 190 190	1 4 1 1
ASBIS	20,0600	17:00	23	20.04	-0.20 %	30	20.0600	20.2400	100	36	730	[+]
ASB	19.95 20.46	18.0400 22.0400	17:00 17:00 17:00 17:00	73 100 88 12	20,0600 20,0600 20,0600 20,0600	1 4 2 1	888 790 224 109	20.0400 20.0200 19.9500 19.9400	20.2800 20.3000 20.3800 20.4000	508 500 3 703	3 1 1 1
ASSECOPOL	89,4500	17:00	14	89.15	0.28 %	8	89.3500	89.4500	323	25	2 243	[+]
ACP	88.40 89.85	80.2500 98.0500	17:00 17:00 17:00 17:00	5 6 1 21	89,4500 89,4500 89,4500 89,4500	3 2 2 2	343 7 20 107	89.3000 89.2500 89.2000 89.1500	89.5000 89.6500 89.8000 89.8500	102 122 421 401	2 2 3 3
AUTOPARTN	22,4000	17:00	38	23.05	-5.08 %	12	22.3500	22.5000	5328	102	2 299	[+]
APR	22.35 23.20	20.7500 25.3500	17:00 17:00 17:00 17:00	22 830 411 380	22,4000 22,4000 22,4000 22,4000	4 3 7 4	663 140 802 305	22.3000 22.2500 22.2000 22.1500	22.5500 22.6500 22.7000 22.8000	905 2 41 1850	1 1 1 3
BENEFIT	2 505,0000	17:04	3	2,515.00	-0.40 %	3	2495.0000	2505.0000	13	1	2 312	[+]
BFT	2,475.00 2,530.00	2265.0000 2765.0000	17:04 17:00 17:00 17:00	1 2 1 5	2 505,0000 2 505,0000 2 505,0000 2 505,0000	2 2 3 3	3 6 4 14	2490.0000 2485.0000 2480.0000 2470.0000	2510.0000 2515.0000 2520.0000 2525.0000	14 12 4 12	4 4 3 1
BNPPL	100,5000	17:00	1	100.00	-1.95 %	135	99.2000	100.5000	112	2	166	[+]
BNP	98.80 102.00	90.0000 110.0000	17:00 16:49 16:48 16:47	35 169 23 30	100,5000 99,4000 98,8000 99,0000	1 1 2 1	98 200 120 50	98.8000 98.2000 98.0000 96.0000	101.5000 102.0000 102.5000 103.0000	35 365 203 244	1 2 2 3
BOGDANKA	23,0000	17:01	15	23.90	-3.77 %	85	23.0000	23.0400	555	67	1 559	[+]
LWB	22.92 24.00	21.5200 26.2800	17:00 17:00 17:00 17:00	86 43 21 46	23,0000 23,0000 23,0000 23,0000	1 6 9 6	150 326 541 516	22.9600 22.9400 22.9200 22.9000	23.1600 23.1800 23.2000 23.2200	50 100 950 100	1 1 2 1
CCC	147,5000	17:00	1	147.80	0.20 %	61	147.5000	147.7000	402	60	8 903	[+]
CCC	145.30 149.70	133.1000 162.5000	17:00 17:00 17:00 17:00	44 78 20 2	147,5000 147,5000 147,5000 147,5000	3 2 2 2	176 148 140 77	147.3000 147.2000 147.0000 146.8000	148.7000 148.9000 149.0000 149.1000	15 2646 482 25	2 3 2 2
CIGAMES	1,5590	17:00	16	1.58	0.58 %	4	1.5590	1.5700	799	88	137	[+]
CIG	1.55 1.58	1.4220 1.7360	17:00 16:49 16:49 16:49	8 201 10 10	1,5590 1,5700 1,5690 1,5690	1 1 1 1	20 50 27 571	1.5580 1.5570 1.5550 1.5530	1.5720 1.5740 1.5780 1.5790	781 10 3219 12151	2 1 2 4
COMARCH	326,0000	17:00	1	324.00	0.93 %	84	324.0000	326.0000	461	3	1 116	[+]
CMR	323.00 326.00	292.0000 356.0000	17:00 16:47 16:32 16:29	50 17 24 116	326,0000 324,0000 323,5000 324,0000	1 3 2 1	120 636 101 500	323.5000 323.0000 322.5000 322.0000	327.0000 327.5000 328.0000 329.0000	51 58 66 5	5 3 4 1
CYBERFLKS	125,0000	17:00	2	127.00	-1.57 %	1	124.5000	125.0000	100	9	1 155	[+]
CBF	123.50 127.50	114.5000 139.5000	16:49 16:49 16:49 16:48	28 39 37 1	125,0000 125,5000 125,0000 125,5000	3 1 2 3	56 12 30 100	124.0000 123.5000 123.0000 122.5000	126.0000 126.5000 127.0000 129.5000	250 132 75 989	2 2 1 2
DEVELIA	5,1200	17:00	390	5.26	0.00 %	616	5.1100	5.1700	1794	85	439	[+]
DVL	5.08 5.26	4.7350 5.7800	17:00 17:00 17:00 17:00	524 24 31 2	5,1200 5,1200 5,1200 5,1200	6 6 2 2	850 3330 1145 410	5.1000 5.0800 5.0700 5.0600	5.1800 5.1900 5.2000 5.2100	900 524 2823 524	1 1 5 1
DOMDEV	169,0000	17:00	6	172.00	-2.20 %	14	168.4000	169.0000	17	3	438	[+]
DOM	167.20 172.80	154.8000 189.2000	17:00 17:00 17:00 17:00	8 12 8 18	169,0000 169,0000 169,0000 169,0000	1 1 3 1	85 22 176 22	168.2000 167.4000 167.0000 166.8000	170.0000 170.6000 170.8000 171.0000	143 15 35 28	1 1 2 1
ENEA	10,6200	17:00	20	11.00	-2.93 %	78	10.6100	10.6200	42	129	1 373	[+]
ENA	10.52 11.03	9.9000 12.1000	17:00 17:00 17:00 17:00	29 158 226 271	10,6200 10,6200 10,6200 10,6200	3 4 2 2	2382 3024 464 513	10.6000 10.5900 10.5800 10.5700	10.6300 10.6400 10.6500 10.6800	230 200 60 1556	1 1 1 2
EUROCASH	9,5600	17:00	1	9.53	0.10 %	1164	9.5600	9.5900	50	215	2 055	[+]
EUR	9.45 9.69	8.5800 10.4800	17:00 17:00 17:00 17:00	69 142 90 16	9,5600 9,5600 9,5600 9,5600	2 2 2 3	32 452 92 32	9.5550 9.5500 9.5450 9.5400	9.6150 9.6200 9.6400 9.6500	297 150 181 2572	1 1 1 5
GPW	44,9000	17:00	43	44.10	1.81 %	5	44.7000	45.0000	301	38	1 701	[+]
GPW	44.10 45.10	39.7000 48.5000	17:00 17:00 17:00 17:00	43 43 27 26	44,9000 44,9000 44,9000 44,9000	1 1 1 1	3 53 316 316	44.6000 44.5500 44.5000 44.4500	45.1000 45.1500 45.2000 45.2500	497 401 2794 35	6 3 7 1
GREENX	1,7800	17:00	596	1.80	-1.66 %	10000	1.8000	1.7920	600	334	601	[+]
GRX	1.78 1.83	1.6200 1.9800	17:00 17:00 17:00 17:00	51 903 46 657	1,7800 1,7800 1,7800 1,7800	3 1 1 1	108354 500 3590 700	1.7800 1.7780 1.7770 1.7760	1.7990 1.8000 1.8080 1.8240	750 93912 2000 700	1 3 1 1
GRENEVIA	2,1300	17:00	894	2.15	-0.70 %	4220	2.1300	2.1500	1200	112	240	[+]
GEA	2.13 2.18	1.9320 2.3550	17:00 17:00 17:00 17:00	10 671 440 736	2,1300 2,1300 2,1300 2,1300	2 7 3 2	3112 4978 10723 327	2.1250 2.1200 2.1100 2.1050	2.1550 2.1600 2.1650 2.1700	873 3612 2112 11	1 3 1 1
GRUPAAZOTY	16,2400	17:00	9	16.80	-3.28 %	335	16.2400	16.2500	51	207	3 419	[+]
ATT	16.24 17.00	15.1200 18.4800	17:00 17:00 17:00 17:00	14 13 9 14	16,2400 16,2400 16,2400 16,2400	7 3 11 2	590 294 2975 662	16.2200 16.2100 16.2000 16.1800	16.2700 16.2800 16.2900 16.3000	30 1 26 9	2 1 2 2
HANDLOWY	92,4000	17:00	55	92.00	0.22 %	26	92.4000	92.8000	10	7	671	[+]
BHW	92.00 93.00	82.8000 101.2000	17:00 17:00 17:00 17:00	19 1 1 7	92,4000 92,4000 92,4000 92,4000	3 3 3 6	32 42 83 280	92.3000 92.2000 92.1000 92.0000	93.0000 93.1000 93.2000 93.3000	13 118 118 153	1 2 2 4
HUUUGE	19,2200	17:00	3	19.60	-1.94 %	1737	19.2200	19.3200	255	11	208	[+]
HUG	19.22 19.90	17.6400 21.5500	17:00 17:00 17:00 17:00	92 108 1 4	19,2200 19,2200 19,2200 19,2200	4 1 8 2	370 400 1148 165	19.2000 19.1400 19.1000 19.0600	19.5000 19.5800 19.6000 19.7000	1300 150 326 360	1 1 1 1
INGBSK	257,5000	17:00	3	260.00	0.59 %	3	257.5000	260.0000	66	2	457	[+]
ING	257.00 264.00	234.0000 286.0000	17:00 17:00 17:00 17:00	2 3 5 1	257,5000 257,5000 257,5000 257,5000	3 3 6 3	94 50 295 32	257.0000 256.5000 256.0000 255.5000	260.5000 261.0000 262.0000 263.0000	36 36 12 10	1 1 2 1
INTERCARS	492,5000	16:47	13	498.00	-0.30 %	6	491.0000	500.0000	25	1	315	[+]
CAR	490.00 504.00	448.5000 547.0000	16:47 16:47 16:47 16:47	6 16 14 9	491,5000 491,5000 491,5000 495,0000	1 5 1 1	4 60 10 2	490.5000 490.0000 488.0000 486.0000	505.0000 509.0000 510.0000 515.0000	10 7 52 14	1 1 2 3
MILLENNIUM	9,0250	17:00	215	8.82	1.52 %	4000	8.9900	9.0250	57	584	5 245	[+]
MIL	8.82 9.06	7.9400 9.7000	17:00 17:00 17:00 17:00	173 42 291 301	9,0250 9,0250 9,0250 9,0250	1 2 1 2	400 4317 559 4473	8.9300 8.9250 8.9200 8.9150	9.0350 9.0500 9.0550 9.0600	1332 219 4591 772	3 2 2 3
MOBRUK	295,0000	17:00	10	295.00	0.00 %	816	295.0000	296.5000	1	3	796	[+]
MBR	292.00 298.50	265.5000 324.5000	17:00 16:49 16:48 16:48	6 3 1 10	295,0000 295,0000 295,5000 297,0000	1 1 2 1	1 1 7 1	294.5000 294.0000 293.5000 293.0000	297.0000 297.5000 298.0000 298.5000	1 1 11 28	1 1 2 3
NEUCA	820,0000	17:00	1	823.00	1.86 %	6	816.0000	820.0000	2	1	634	[+]
NEU	806.00 830.00	741.0000 905.0000	17:00 16:48 16:47 16:28	1 1 5 7	820,0000 820,0000 818,0000 818,0000	2 1 2 1	17 10 13 10	810.0000 809.0000 808.0000 807.0000	828.0000 830.0000 832.0000 838.0000	10 30 1 11	1 1 1 1
POLIMEXMS	2,6320	17:00	1124	2.76	-3.66 %	5162	2.6320	2.6460	400	355	948	[+]
PXM	2.62 2.76	2.4840 3.0360	17:00 17:00 17:00 17:00	198 190 197 500	2,6320 2,6320 2,6320 2,6320	5 2 5 2	3995 3156 11670 10200	2.6300 2.6280 2.6240 2.6220	2.6480 2.6500 2.6600 2.6640	100 18066 3677 352	1 3 2 1
RAINBOW	97,5000	17:00	2	98.00	0.72 %	70	97.0000	97.5000	948	12	1 176	[+]
RBW	97.00 99.30	88.2000 107.8000	17:00 17:00 17:00 17:00	1 1 9 12	97,5000 97,5000 97,5000 97,5000	1 4 2 3	100 63 36 280	96.9000 96.8000 96.7000 96.6000	98.0000 98.1000 98.2000 98.3000	152 152 152 20	1 1 1 1
RYVU	52,0000	17:00	53	51.20	0.19 %	57	51.8000	52.0000	917	4	185	[+]
RVU	50.50 53.00	46.1000 56.3000	17:00 16:29 16:29 16:29	30 4 42 6	52,0000 52,1000 52,1000 52,1000	1 1 1 1	10 45 1 30	51.3000 51.0000 50.7000 50.6000	52.4000 52.6000 52.9000 53.0000	60 60 80 50	1 1 1 1
SELVITA	61,0000	17:00	17	62.10	-2.40 %	15	60.6000	61.0000	1068	9	596	[+]
SLV	60.50 64.80	55.9000 68.3000	17:00 17:00 17:00 16:47	4 4 48 32	61,0000 61,0000 61,0000 60,5000	2 2 2 2	52 37 90 140	60.5000 60.4000 60.3000 60.2000	62.3000 63.3000 63.4000 63.5000	50 50 77 220	1 1 3 1
SYNEKTIK	167,6000	17:03	90	164.00	3.08 %	214	167.6000	168.0000	50	17	2 833	[+]
SNT	164.00 170.00	147.6000 180.4000	17:00 17:00 17:00 17:00	35 58 10 19	167,6000 167,6000 167,6000 167,6000	4 1 2 6	55 50 140 437	167.0000 166.8000 166.2000 166.0000	168.6000 168.8000 169.0000 169.2000	35 165 1086 212	2 2 6 2
TAURONPE	3,3740	17:00	4642	3.48	-2.51 %	10777	3.3740	3.3830	3771	1 914	6 538	[+]
TPE	3.37 3.53	3.1330 3.8290	17:00 17:00 17:00 17:00	4074 200 13845 1000	3,3740 3,3740 3,3740 3,3740	1 1 2 1	200 680 1681 10	3.3720 3.3700 3.3690 3.3680	3.3850 3.3900 3.3930 3.3950	1674 1671 16320 1669	2 2 2 2
TEXT	75,3000	17:00	173	75.00	0.67 %	144	75.3000	75.4000	97	19	1 459	[+]
TXT	74.70 76.00	67.5000 82.5000	17:00 17:00 17:00 17:00	39 119 24 39	75,3000 75,3000 75,3000 75,3000	5 4 9 5	595 27 413 231	75.2000 75.1000 75.0000 74.9000	75.5000 75.6000 75.7000 75.8000	13 81 13 86	2 2 2 2
TSGAMES	93,8000	17:00	1	93.30	0.54 %	54	93.2000	93.8000	33	14	1 271	[+]
TEN	92.60 94.10	84.0000 102.6000	17:00 17:00 17:00 17:00	5 1 1 2	93,8000 93,8000 93,8000 93,8000	1 1 1 1	1 2 2 2	93.0500 92.9500 92.9000 92.8500	93.9000 93.9500 94.0000 94.1500	6 30 125 99	2 1 3 1
WIRTUALNA	91,3000	17:00	5	96.70	-3.89 %	132	91.2000	91.3000	54	5	489	[+]
WPL	90.80 96.80	87.1000 106.2000	17:00 17:00 17:00 17:00	3 4 8 14	91,3000 91,3000 91,3000 91,3000	1 3 1 1	300 49 17 22	91.1000 91.0000 90.8000 90.6000	91.9000 94.0000 94.5000 95.9000	4 15 1 20	1 1 1 1
XTB	61,2000	17:04	90	61.88	-0.75 %	1011	61.2000	61.2200	1121	302	18 635	[+]
XTB	61.20 62.82	55.7000 68.0600	17:04 17:01 17:01 17:01	40 557 243 120	61,2000 61,2000 61,2000 61,2000	4 6 5 5	55 245 519 2198	61.1800 61.1600 61.1400 61.1200	61.2800 61.3400 61.3600 61.3800	158 43 972 224	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	81968.3	+0.27%	09-09
WIG20	2330.9	+0.55%	09-09
WIG20 Fut	2302.0	+0.57%	09-09
WIG20USD	601.6	+0.09%	09-09
mWIG40	6066.8	-0.55%	09-09
sWIG80	24089.0	-0.18%	09-09

Notowania Świat
Dow	40829.6	+1.20%	09-09
SP500 Fut	5481.2	-0.11%	3:16
Nikkei	36337.1	+0.34%	3:06
DAX	18443.6	+0.77%	09-09
Ropa WTI	69.0	+0.32%	3:26
Złoto	2505.5	-0.03%	3:26

Notowania Waluty
EUR/PLN	4.27561	+0.02%	3:26
CHF/PLN	4.56052	+0.02%	3:26
USD/PLN	3.87540	+0.06%	3:26
EUR/USD	1.10327	-0.04%	3:26
GBP/USD	1.30668	-0.06%	3:26
USD/JPY	143.472	+0.22%	3:26

Forum
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» 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