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	175,0000	17:00	4	179.00	0.00 %	100	174.2000	175.0000	27	15	2 643	[+]
11B	171.80 179.00	161.2000 196.8000	17:00 17:00 17:00 17:00	1 8 16 2	175,0000 175,0000 175,0000 175,0000	1 1 2 2	1 8 26 24	173.8000 173.2000 173.0000 172.8000	176.0000 176.2000 176.4000 176.8000	35 70 11 1151	3 2 1 2
ABPL	102,5000	17:00	7	98.00	4.59 %	73	102.5000	103.0000	236	5	534	[+]
ABE	98.00 103.00	88.2000 107.5000	17:00 17:00 17:00 16:45	11 2 10 13	102,5000 102,5000 102,5000 103,0000	1 2 2 3	51 35 58 104	102.0000 101.5000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	25 40 53 46	1 3 2 3
AMREST	17,4000	17:00	34	17.74	-1.92 %	509	17.4000	17.5000	150	52	909	[+]
EAT	17.36 17.94	15.9800 19.5000	17:00 17:00 17:00 17:00	191 102 16 54	17,4000 17,4000 17,4000 17,4000	2 2 2 1	196 110 365 290	17.3200 17.3000 17.2600 17.2200	17.8000 17.9000 17.9400 17.9600	494 800 100 106	1 1 1 1
ARCTIC	15,8200	17:00	50	16.07	-0.88 %	183	15.8100	15.8200	387	38	597	[+]
ATC	15.74 16.07	14.4700 17.6700	17:00 17:00 17:00 17:00	32 37 92 38	15,8200 15,8200 15,8200 15,8200	2 3 1 2	204 308 53 23	15.8000 15.7800 15.7700 15.7600	15.9600 16.0000 16.0900 16.1800	3 1417 100 9	1 1 1 2
ASBIS	18,4600	17:00	198	18.65	-0.75 %	2620	18.4600	18.4700	1	137	2 514	[+]
ASB	18.22 18.65	16.7900 20.5000	17:00 17:00 17:00 17:00	10 5 1 55	18,4600 18,4600 18,4600 18,4600	1 1 1 2	28 55 101 1000	18.3200 18.2500 18.2300 18.2200	18.4900 18.5000 18.5200 18.5700	5 300 258 61	1 3 1 1
ASSECOPOL	93,8500	17:00	31	93.75	-0.05 %	2	93.8000	94.0000	74	25	2 348	[+]
ACP	93.15 94.15	84.4000 103.1000	17:00 17:00 17:00 17:00	23 23 66 23	93,8500 93,8500 93,8500 93,8500	2 2 2 2	86 4 104 94	93.7500 93.7000 93.6000 93.5500	94.1000 94.3000 94.3500 94.4500	99 532 457 527	1 4 3 3
AUTOPARTN	18,8000	17:00	129	19.56	-3.59 %	1919	18.7400	18.8000	1315	125	2 364	[+]
APR	18.58 19.70	17.6200 21.5000	17:00 17:00 17:00 17:00	49 119 111 92	18,8000 18,8000 18,8000 18,8000	2 3 1 1	121 777 400 535	18.7000 18.6800 18.6600 18.6400	18.9800 19.0000 19.0400 19.1200	100 2197 5350 124	1 5 2 1
BENEFIT	3 035,0000	17:00	36	3,080.00	-0.49 %	442	3035.0000	3040.0000	145	6	17 069	[+]
BFT	2,960.00 3,080.00	2775.0000 3385.0000	17:00 17:00 17:00 17:00	30 12 1 10	3 035,0000 3 035,0000 3 035,0000 3 035,0000	2 1 2 3	5 2 5 47	3000.0000 2995.0000 2990.0000 2985.0000	3045.0000 3050.0000 3060.0000 3070.0000	21 47 2 19	1 3 1 2
BNPPL	89,8000	17:04	55	89.20	1.35 %	788	89.8000	90.0000	600	1	64	[+]
BNP	89.00 89.80	80.4000 98.0000	17:00 17:00 17:00 17:00	101 99 22 35	89,8000 89,8000 89,8000 89,8000	2 3 2 2	247 263 135 131	89.0000 88.0000 87.6000 87.2000	91.4000 92.0000 92.8000 93.0000	2 22 15 180	1 1 1 1
BOGDANKA	22,1000	17:00	43	21.98	0.82 %	179	21.9000	22.1000	2069	28	608	[+]
LWB	21.70 22.20	19.7900 24.1600	17:00 17:00 17:00 17:00	8 6 2 2	22,1000 22,1000 22,1000 22,1000	2 7 1 1	200 482 1 200	21.7200 21.7000 21.6600 21.6400	22.1200 22.1400 22.1600 22.2000	639 39 1000 2020	1 1 1 4
CCC	186,2000	17:00	2	182.00	2.42 %	428	185.4000	186.2000	1085	222	40 970	[+]
CCC	181.60 189.20	163.8000 200.2000	17:00 17:00 17:00 17:00	313 63 226 229	186,2000 186,2000 186,2000 186,2000	1 1 1 1	197 138 41 44	185.3000 185.2000 185.1000 185.0000	186.3000 186.4000 186.5000 186.6000	4528 61 574 449	3 2 1 3
CIGAMES	1,5100	17:00	2000	1.52	-0.33 %	6025	1.5100	1.5130	50	139	210	[+]
CIG	1.49 1.53	1.3680 1.6720	17:00 17:00 17:00 17:00	207 510 30 817	1,5100 1,5100 1,5100 1,5100	5 1 1 1	10043 10 31 1800	1.4900 1.4850 1.4830 1.4810	1.5140 1.5160 1.5180 1.5200	26 2000 11028 17204	1 1 3 5
COMARCH	331,0000	14:32	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMR	0.00 0.00	298.0000 364.0000	09:48 15:45 09:15 16:37	1 10 1 4	330,5000 330,5000 331,0000 331,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	147,0000	17:00	20	142.50	3.52 %	2	146.5000	147.0000	171	9	1 255	[+]
CBF	142.50 148.00	128.5000 156.5000	17:00 17:00 17:00 17:00	21 10 7 6	147,0000 147,0000 147,0000 147,0000	1 2 1 1	100 155 105 69	145.5000 145.0000 144.5000 144.0000	148.0000 148.5000 149.0000 149.5000	510 10 135 170	2 1 2 3
DEVELIA	5,8700	17:00	624	5.88	-0.51 %	4328	5.8700	5.8800	1615	94	552	[+]
DVL	5.77 5.92	5.3000 6.4600	17:00 17:00 17:00 17:00	1019 79 395 630	5,8700 5,8700 5,8700 5,8700	3 2 2 1	1816 1930 1865 2622	5.7700 5.7600 5.7500 5.7300	5.8900 5.9100 5.9200 5.9300	1615 891 1068 2500	1 2 2 2
DOMDEV	194,2000	17:00	223	191.00	2.21 %	6	193.2000	194.2000	189	4	759	[+]
DOM	191.00 194.20	172.0000 210.0000	17:00 17:00 17:00 17:00	17 21 16 8	194,2000 194,2000 194,2000 194,2000	2 1 1 1	96 2 3 10	192.2000 192.0000 191.8000 191.6000	194.4000 194.6000 194.8000 195.0000	27 71 27 100	1 2 1 1
ENEA	13,3600	17:00	196	13.31	0.45 %	26	13.3300	13.3600	117	448	5 970	[+]
ENA	13.23 13.40	11.9800 14.6400	17:00 17:00 17:00 17:00	11 136 37 127	13,3600 13,3600 13,3600 13,3600	2 1 2 2	321 11 11 92	13.3200 13.3100 13.3000 13.2900	13.3700 13.3800 13.3900 13.4000	346 70 545 5606	2 2 3 4
EUROCASH	7,0700	17:03	1864	7.15	-0.84 %	4926	7.0700	7.0800	502	148	1 048	[+]
EUR	6.99 7.18	6.4350 7.8650	17:01 17:01 17:00 17:00	646 64 336 150	7,0700 7,0700 7,0700 7,0700	3 2 2 5	619 124 232 1503	7.0300 7.0100 7.0050 7.0000	7.0850 7.0900 7.0950 7.1000	24 822 1019 2883	8 9 4 4
GPW	41,5000	17:00	168	41.75	-0.84 %	151	41.3500	41.5000	198	97	4 001	[+]
GPW	40.80 41.80	37.6000 45.9000	17:00 17:00 17:00 17:00	362 362 362 362	41,5000 41,5000 41,5000 41,5000	1 1 5 2	1 7 129 152	41.3000 41.2500 41.2000 41.1500	41.5500 41.6000 41.6500 41.7000	50 570 659 2059	1 2 3 3
GREENX	1,9000	17:04	900	1.88	1.71 %	50000	1.9000	1.9000	6600	608	1 166	[+]
GRX	1.87 1.95	1.6930 2.0680	17:04 17:03 17:03 17:02	500 1000 4984 4016	1,9000 1,9000 1,9000 1,9000	2 1 1 2	2156 2500 1000 1500	1.8960 1.8950 1.8940 1.8920	1.9170 1.9340 1.9350 1.9370	5000 1138 6233 1555	1 3 1 1
GRENEVIA	2,2850	17:01	1000	2.28	0.22 %	31	2.2850	2.2900	6744	52	120	[+]
GEA	2.28 2.30	2.0550 2.5050	17:00 17:00 17:00 16:47	969 31 1 750	2,2850 2,2850 2,2850 2,2800	7 4 7 1	3593 7705 3258 5000	2.2800 2.2750 2.2700 2.2650	2.2950 2.3000 2.3050 2.3100	3278 6777 14289 66242	2 2 4 5
GRUPAAZOTY	19,3600	17:00	5	19.30	0.26 %	100	19.3000	19.3600	186	80	1 541	[+]
ATT	19.15 19.55	17.3700 21.2200	17:00 17:00 17:00 17:00	6 4 4 4	19,3600 19,3600 19,3600 19,3600	1 3 1 2	75 2220 100 844	19.2200 19.2000 19.1900 19.1500	19.3800 19.4100 19.4200 19.4400	8 8 880 152	2 2 2 4
HANDLOWY	92,5000	17:01	16	93.00	-0.11 %	48	92.4000	92.5000	6992	56	5 154	[+]
BHW	92.00 93.00	83.7000 102.2000	17:00 17:00 17:00 17:00	50 12 14 51	92,5000 92,5000 92,5000 92,5000	3 3 1 11	41 7 15 227	92.3000 92.2000 92.1000 92.0000	92.6000 92.7000 92.8000 92.9000	1100 177 739 994	2 2 2 4
HUUUGE	19,3800	17:00	98	19.26	0.62 %	401	19.2200	19.3800	1020	55	1 052	[+]
HUG	18.86 19.38	17.3400 21.1500	17:00 17:00 17:00 17:00	144 200 550 988	19,3800 19,3800 19,3800 19,3800	1 2 1 1	545 300 138 129	19.2000 19.1000 19.0800 19.0200	19.4400 19.4800 19.5200 19.5800	799 40 1000 1350	1 1 1 1
INGBSK	267,0000	17:04	4	261.50	3.09 %	132	265.0000	267.0000	246	12	3 059	[+]
ING	258.50 268.00	235.5000 287.5000	17:04 17:00 17:00 17:00	1 6 1 1	267,0000 267,0000 267,0000 267,0000	2 3 4 4	2 102 58 56	264.5000 264.0000 263.5000 263.0000	267.5000 268.0000 268.5000 269.0000	16 184 22 7	3 6 1 1
INTERCARS	559,0000	17:00	17	550.00	2.19 %	120	555.0000	559.0000	40	3	1 393	[+]
CAR	546.00 559.00	495.0000 605.0000	17:00 17:00 17:00 17:00	20 3 3 8	559,0000 559,0000 559,0000 559,0000	2 1 2 1	404 20 25 50	554.0000 552.0000 550.0000 549.0000	560.0000 561.0000 565.0000 567.0000	19 5 148 2	5 1 4 1
MILLENNIUM	9,5550	17:00	900	9.69	-1.49 %	206	9.5400	9.5550	1828	404	3 880	[+]
MIL	9.44 9.76	8.7250 10.6500	17:00 17:00 17:00 17:00	1500 3332 45 10	9,5550 9,5550 9,5550 9,5550	1 1 1 1	27 302 18 302	9.5300 9.5250 9.5150 9.5100	9.5600 9.5650 9.5750 9.5850	121 603 121 591	2 2 2 2
MOBRUK	351,0000	17:00	5	352.00	0.29 %	62	351.0000	352.0000	20	2	768	[+]
MBR	350.00 354.00	317.0000 387.0000	17:00 17:00 17:00 17:00	3 1 1 2	351,0000 351,0000 351,0000 351,0000	8 3 2 4	161 55 32 37	350.0000 349.0000 348.5000 348.0000	352.5000 353.0000 354.0000 354.5000	3 66 31 47	1 4 4 2
NEUCA	865,0000	17:00	2	866.00	0.35 %	3	856.0000	865.0000	6	0	387	[+]
NEU	854.00 871.00	780.0000 952.0000	17:00 17:00 17:00 17:00	2 6 2 6	865,0000 865,0000 865,0000 865,0000	1 4 1 1	6 19 6 23	851.0000 850.0000 849.0000 843.0000	866.0000 867.0000 868.0000 869.0000	1 111 1650 194	1 1 1 1
POLIMEXMS	2,2400	17:02	455	2.25	0.45 %	288	2.2400	2.2580	2829	239	539	[+]
PXM	2.20 2.32	2.0240 2.4720	17:02 17:00 17:00 17:00	257 600 342 923	2,2400 2,2400 2,2400 2,2400	1 4 1 1	4500 11356 10 10	2.2300 2.2280 2.2220 2.2200	2.2600 2.2700 2.2720 2.2740	18148 3509 3341 4867	2 2 1 1
RAINBOW	126,2000	17:01	23	126.20	-0.32 %	442	126.0000	126.2000	43	52	6 480	[+]
RBW	122.20 127.80	113.6000 138.8000	17:01 17:01 17:01 17:00	9 9 16 10	126,2000 126,2000 126,2000 126,2000	2 2 2 4	18 34 18 94	125.8000 125.6000 125.4000 125.2000	126.6000 126.8000 127.0000 127.2000	15 213 483 539	2 2 3 5
RYVU	37,2500	17:00	11	37.50	-0.67 %	190	37.2000	37.2500	98	3	104	[+]
RVU	37.00 37.95	33.7500 41.2500	17:00 17:00 17:00 17:00	80 42 13 37	37,2500 37,2500 37,2500 37,2500	3 1 4 2	489 80 229 150	37.0000 36.8000 36.0000 35.5000	37.3000 37.5000 37.5500 37.7000	182 194 79 143	1 1 2 1
SELVITA	48,1500	17:00	174	47.50	1.37 %	1	47.8500	48.1500	1249	46	2 258	[+]
SLV	47.45 48.70	42.7500 52.2000	17:00 17:00 17:00 16:41	52 93 143 20	48,1500 48,1500 48,1500 48,0000	2 2 1 3	45 101 45 144	47.7500 47.6000 47.5500 47.5000	48.5000 49.0000 49.2000 49.5500	132 41 55 21	1 2 1 2
SYNEKTIK	208,5000	17:03	12	202.00	3.22 %	1	207.0000	208.5000	254	55	11 169	[+]
SNT	202.00 209.50	181.8000 222.0000	17:03 17:00 17:00 17:00	5 104 20 54	208,5000 208,5000 208,5000 208,5000	1 2 6 2	158 503 603 552	206.0000 205.5000 205.0000 204.5000	209.0000 209.5000 210.0000 210.5000	351 1377 2256 502	9 11 20 2
TAURONPE	3,8990	17:00	110	3.91	-0.31 %	7	3.8920	3.8990	500	1 775	6 911	[+]
TPE	3.87 3.92	3.5190 4.3010	17:00 17:00 17:00 17:00	167 125 673 219	3,8990 3,8990 3,8990 3,8990	1 2 1 4	133 267 41 27363	3.8780 3.8740 3.8730 3.8710	3.9020 3.9030 3.9040 3.9100	88 40 1725 36283	2 1 2 11
TEXT	56,4000	17:02	30	56.50	-0.18 %	100	56.2000	56.5000	15	109	6 088	[+]
TXT	54.70 56.80	50.9000 62.1000	17:02 17:00 17:00 17:00	17 8 9 6	56,4000 56,4000 56,4000 56,4000	2 4 3 2	25 60 57 45	56.1000 56.0000 55.9000 55.8000	56.6000 56.7000 56.8000 56.9000	413 203 19 44	8 9 5 7
TSGAMES	74,7500	17:00	30	76.00	-1.06 %	22	74.4500	74.7500	43	16	1 175	[+]
TEN	74.30 76.50	68.4000 83.6000	17:00 17:00 16:49 16:49	63 1 18 11	74,7500 74,7500 74,7500 74,7500	1 1 2 2	19 50 13 175	74.3000 74.2500 74.2000 74.1500	74.8000 74.8500 74.9000 74.9500	61 1 1 1	2 1 1 1
WIRTUALNA	74,9000	17:00	2	76.60	-2.22 %	285	74.9000	75.0000	870	8	596	[+]
WPL	73.40 77.00	69.0000 84.2000	17:00 17:00 17:00 17:00	15 58 10 55	74,9000 74,9000 74,9000 74,9000	2 1 1 1	13 40 23 29	73.4000 73.0000 72.7000 72.4000	75.6000 75.7000 76.5000 76.6000	440 32 29 256	1 1 1 2
XTB	75,6000	17:01	230	75.70	-0.13 %	124	75.6000	75.6200	2079	248	18 781	[+]
XTB	74.80 76.18	68.1400 83.2600	17:01 17:00 17:00 17:00	179 184 51 38	75,6000 75,6000 75,6000 75,6000	1 2 4 1	2 48 145 12	75.5800 75.5600 75.5000 75.4800	75.7000 75.7600 75.7800 75.8000	1315 804 4 572	3 2 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	82210.5	+0.43%	01-10
WIG20	2257.2	+0.41%	01-10
WIG20 Fut	2278.0	+0.62%	01-10
WIG20USD	541.7	-0.30%	01-10
mWIG40	6413.1	+0.69%	01-10
sWIG80	23935.8	-0.15%	01-10

Notowania Świat
Dow	41938.4	-1.63%	01-10
Nasdaq	19161.6	-1.63%	01-10
Nikkei	39190.4	-1.05%	01-10
DAX	20214.8	-0.50%	01-10
Ropa WTI	77.2	+0.84%	1:39
Złoto	2689.2	-0.05%	1:39

Notowania Waluty
EUR/PLN	4.26680	+0.03%	1:39
CHF/PLN	4.54308	+0.03%	1:39
USD/PLN	4.16680	+0.07%	1:39
EUR/USD	1.02400	-0.04%	1:39
GBP/USD	1.22011	-0.06%	1:39
USD/JPY	157.942	+0.07%	1:39

Forum
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» ###Prośba o zmianę nazwy w... [3]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]

Wzrosty	Spadki	Staty
HERCULES	1.10	25.00%
APSENERGY	2.92	14.96%
BUMECH	9.00	13.92%
RAFAKO	0.40	11.02%
KRAKCHEM	1.32	10.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
ENERGOINS	2.84	-10.97%
KREDYTIN	19.50	-7.14%
GOBARTO	25.70	-6.55%
XTPL	117.40	-6.53%
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