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
ABPL	125,2000	17:00	23	124.60	2.62 %	300	125.2000	125.4000	50	25	3 090	[+]
ABE	123.40 127.60	112.2000 137.0000	17:00 17:00 17:00 17:00	8 29 5 200	125,2000 125,2000 125,2000 125,2000	6 3 2 4	123 26 60 191	125.0000 124.6000 124.4000 124.2000	125.6000 125.8000 126.0000 126.2000	110 147 1214 33	2 3 5 1
AMREST	11,7000	17:03	101	11.54	2.45 %	478	11.6600	11.7000	85	82	953	[+]
EAT	11.44 11.76	10.4000 12.6800	17:03 17:00 17:00 17:00	6155 149 16 1984	11,7000 11,7000 11,7000 11,7000	1 1 2 2	1100 1250 118 1100	11.6400 11.6000 11.5600 11.5400	11.7400 11.7600 11.7800 11.8000	2234 678 320 2750	2 2 3 4
ASBIS	45,7200	17:00	58	45.52	2.74 %	6	45.7000	45.7200	2042	276	12 525	[+]
ASB	44.68 45.72	40.9800 50.0500	17:00 17:00 17:00 17:00	40 80 15 23	45,7200 45,7200 45,7200 45,7200	2 2 2 3	190 87 3 1173	45.6200 45.5200 45.3600 45.3000	45.7400 45.7800 45.8000 45.8600	521 1802 2547 87	3 4 9 2
ASSECOPOL	183,0000	17:00	7	182.00	4.42 %	1079	182.8000	183.0000	2781	297	54 390	[+]
ACP	181.00 184.75	163.8000 200.2000	17:00 17:00 17:00 17:00	100 258 2 48	183,0000 183,0000 183,0000 183,0000	1 2 1 3	26 1448 15 357	182.7500 182.7000 182.6500 182.6000	183.0500 183.1000 183.2000 183.2500	997 473 2682 157	2 2 2 2
ASSECOSEE	62,9000	17:00	27	61.30	3.62 %	136	60.9000	62.9000	373	8	492	[+]
ASE	60.60 62.90	55.2000 67.4000	17:00 17:00 17:00 17:00	6 29 1 1	62,9000 62,9000 62,9000 62,9000	4 5 4 1	253 59 41 1	60.8000 60.7000 60.5000 60.3000	63.0000 63.6000 63.8000 64.0000	15 48 380 16	1 1 1 1
AUTOPARTN	19,3000	17:04	300	18.22	6.98 %	2001	19.2600	19.3200	785	674	12 890	[+]
APR	18.16 19.60	16.4000 20.0000	17:00 17:00 17:00 17:00	847 339 309 339	19,3000 19,3000 19,3000 19,3000	4 1 2 1	2510 2 500 1000	19.2000 19.1400 19.1000 19.0800	19.3400 19.3600 19.3800 19.4000	29 91 811 411	2 2 2 2
BENEFIT	3 680,0000	17:03	5	3,670.00	2.28 %	14	3676.0000	3682.0000	8	6	21 725	[+]
BFT	3,660.00 3,744.00	3304.0000 4036.0000	17:03 17:00 17:00 17:00	18 40 3 3	3 680,0000 3 680,0000 3 680,0000 3 680,0000	1 3 1 2	1 26 36 36	3668.0000 3660.0000 3656.0000 3654.0000	3684.0000 3686.0000 3690.0000 3692.0000	18 2 65 25	2 2 2 1
BNPPL	161,2000	17:04	40	153.20	5.36 %	179	158.8000	161.2000	14	27	4 285	[+]
BNP	153.00 161.20	138.0000 168.4000	17:00 17:00 17:00 17:00	10 21 29 6	161,2000 161,2000 161,2000 161,2000	1 1 3 1	163 80 270 492	158.6000 158.4000 158.2000 158.0000	161.8000 162.0000 162.4000 162.6000	40 163 163 15	1 1 1 1
CREOTECH	620,0000	17:00	8	600.00	6.71 %	10	618.0000	620.0000	7	33	20 660	[+]
CRI	599.00 646.00	540.0000 660.0000	17:00 17:00 17:00 17:00	2 5 10 1	620,0000 620,0000 620,0000 620,0000	1 8 1 3	1 96 198 12	617.0000 616.0000 615.0000 614.0000	623.0000 624.0000 625.0000 626.0000	12 55 131 94	1 3 6 3
CYBERFLKS	176,8000	17:00	35	180.70	2.73 %	102	176.5000	176.8000	335	21	3 823	[+]
CBF	176.00 184.20	162.7000 198.7000	17:00 17:00 17:00 17:00	30 99 1 29	176,8000 176,8000 176,8000 176,8000	1 2 1 3	50 133 29 21	176.3000 176.2000 176.1000 176.0000	177.8000 178.2000 178.4000 178.7000	25 31 6 8	1 2 1 2
CYFRPLSAT	11,6100	17:04	141	11.60	2.29 %	3	11.6050	11.6100	321	716	8 368	[+]
CPS	11.56 11.79	10.4400 12.7600	17:04 17:04 17:03 17:00	9 2441 200 605	11,6100 11,6100 11,6100 11,6100	8 1 1 2	1383 1 10 2	11.6000 11.5950 11.5900 11.5850	11.6150 11.6200 11.6300 11.6350	428 17 343 152	1 1 2 2
DEVELIA	9,4300	17:00	11421	9.34	3.63 %	2193	9.2900	9.4300	500	372	3 507	[+]
DVL	9.21 9.57	8.4100 10.2600	17:00 17:00 17:00 17:00	600 493 229 738	9,4300 9,4300 9,4300 9,4300	1 1 3 1	2187 2187 5340 1530	9.2700 9.2600 9.2500 9.2300	9.4400 9.4500 9.4700 9.4900	2230 3443 470 520	1 2 2 2
DIAG	172,0000	17:00	110	169.00	3.68 %	5	171.8000	172.0000	20	98	16 731	[+]
DIA	168.10 173.40	152.1000 185.9000	17:00 17:00 17:00 17:00	114 5 53 196	172,0000 172,0000 172,0000 172,0000	2 2 1 1	7 6 5 292	171.6000 171.5000 171.3000 171.2000	172.2000 172.3000 172.4000 172.5000	700 600 5 50	1 1 1 1
DOMDEV	244,0000	17:00	10	240.50	4.72 %	215	243.0000	244.0000	41	14	3 384	[+]
DOM	240.50 248.00	216.5000 264.5000	17:00 17:00 17:00 17:00	4 45 1 38	244,0000 244,0000 244,0000 244,0000	1 2 2 6	2 93 92 295	242.5000 242.0000 241.5000 241.0000	245.0000 246.0000 246.5000 247.0000	169 277 30 140	4 2 2 3
ENEA	26,3000	17:01	20	26.08	1.31 %	79	26.2800	26.3000	7030	592	15 606	[+]
ENA	25.98 27.00	23.4800 28.6800	17:00 17:00 17:00 17:00	584 529 39 40	26,3000 26,3000 26,3000 26,3000	1 2 2 2	64 301 859 163	26.2400 26.2200 26.2000 26.1600	26.3800 26.5000 26.5400 26.5600	700 78 379 3358	1 1 1 1
EUROCASH	6,0700	17:03	371	5.81	5.11 %	7	6.0150	6.0700	1959	300	1 802	[+]
EUR	5.81 6.07	5.2300 6.3900	17:03 17:00 17:00 17:00	233 17 400 200	6,0700 6,0700 6,0700 6,0700	1 3 2 1	2 8456 4 1812	6.0100 6.0000 5.9800 5.9750	6.0750 6.0800 6.0850 6.0900	3035 746 300 597	4 9 1 5
GPW	75,6500	17:00	68	75.00	2.86 %	219	75.5500	75.8500	2	194	14 807	[+]
GPW	75.00 77.45	67.5000 82.5000	17:00 17:00 17:00 17:00	33 3 212 136	75,6500 75,6500 75,6500 75,6500	2 2 3 1	156 19 752 1178	75.5000 75.4500 75.3500 75.3000	75.9500 76.1000 76.1500 76.2500	5 727 1294 659	1 2 1 1
GRUPAAZOTY	18,5500	17:00	437	19.00	-0.75 %	1395	18.5500	18.6100	302	246	4 589	[+]
ATT	18.40 19.08	17.1000 20.9000	17:00 17:00 17:00 17:00	100 4 18 883	18,5500 18,5500 18,5500 18,5500	1 1 2 1	137 25 501 45	18.5300 18.5100 18.4700 18.4500	18.6300 18.6600 18.6800 18.7000	256 1710 1718 351	2 1 2 4
GRUPRACUJ	43,2500	17:02	55	40.90	8.12 %	11	43.1000	43.2500	245	175	7 428	[+]
GPP	40.90 43.70	36.8500 44.9500	17:00 17:00 17:00 17:00	22 44 59 45	43,2500 43,2500 43,2500 43,2500	2 1 2 1	1137 5 359 60	43.0000 42.9500 42.9000 42.8000	43.3000 43.4000 43.4500 43.5500	2000 170 1135 333	1 2 1 1
HANDLOWY	118,6000	17:00	48	116.00	4.22 %	130	118.4000	118.6000	50	80	9 445	[+]
BHW	115.40 119.00	104.4000 127.6000	17:00 17:00 17:00 17:00	137 87 201 126	118,6000 118,6000 118,6000 118,6000	4 4 4 2	458 328 29 13	118.2000 118.0000 117.8000 117.6000	118.8000 119.0000 119.2000 119.4000	256 15284 77 1918	5 36 4 10
INGBSK	438,0000	17:02	1	425.00	4.63 %	127	433.6000	438.0000	127	45	19 370	[+]
ING	423.20 438.00	382.6000 467.4000	17:00 17:00 17:00 17:00	29 50 57 38	438,0000 438,0000 438,0000 438,0000	2 1 1 1	137 30 366 5	433.0000 432.6000 432.2000 432.0000	438.2000 438.4000 438.6000 438.8000	86 172 83 362	2 3 2 3
INTERCARS	684,0000	17:00	5	672.00	2.09 %	41	681.0000	686.0000	13	6	3 819	[+]
CAR	663.00 692.00	605.0000 739.0000	17:00 17:00 17:00 17:00	8 2 8 3	684,0000 684,0000 684,0000 684,0000	1 2 1 4	15 39 9 71	679.0000 677.0000 675.0000 674.0000	689.0000 693.0000 694.0000 695.0000	41 20 2 122	1 1 1 3
JSW	30,9000	17:03	270	32.20	-11.08 %	50999	30.9000	31.0200	14	2 086	64 699	[+]
JSW	30.15 32.50	28.9800 35.4200	17:02 17:00 17:00 17:00	1861 6 1717 91	30,9000 30,9000 30,9000 30,9000	2 1 2 2	245 50 191 513	30.8900 30.8800 30.8700 30.8600	31.0300 31.0400 31.0500 31.0600	38 1803 141 393	1 2 2 2
LUBAWA	8,7800	17:00	18	8.87	1.86 %	45	8.7800	8.7950	728	404	3 556	[+]
LBW	8.69 8.87	7.9850 9.7550	17:00 17:00 17:00 17:00	76 260 21 29	8,7800 8,7800 8,7800 8,7800	3 1 2 4	978 25 232 3266	8.7250 8.7200 8.7100 8.7000	8.8000 8.8100 8.8350 8.8400	880 4977 100 2272	2 5 1 5
MILLENNIUM	18,6700	17:00	93	17.57	8.93 %	896	18.6600	18.6700	5544	1 243	22 832	[+]
MIL	17.54 18.76	15.8100 19.3200	17:00 17:00 17:00 17:00	7 131 134 233	18,6700 18,6700 18,6700 18,6700	2 2 2 2	807 358 491 3242	18.6500 18.6450 18.6350 18.6300	18.6800 18.6850 18.6900 18.6950	3422 662 1179 6163	2 2 2 2
MIRBUD	11,7500	17:00	1	11.40	5.48 %	206	11.7200	11.7500	4902	286	3 330	[+]
MRB	11.38 11.78	10.2600 12.5400	17:00 17:00 17:00 17:00	100 205 137 1	11,7500 11,7500 11,7500 11,7500	1 1 2 2	100 50 2572 130	11.7100 11.6800 11.6600 11.6500	11.7600 11.7700 11.7800 11.7900	1153 503 514 2320	3 2 3 4
MOBRUK	344,0000	17:00	6	341.00	2.23 %	2	342.0000	345.0000	39	8	2 633	[+]
MBR	336.00 349.00	307.0000 375.0000	17:00 17:00 17:00 17:00	5 10 2 1	344,0000 344,0000 344,0000 344,0000	1 1 2 1	22 47 77 50	341.0000 340.5000 340.0000 339.5000	346.5000 347.0000 347.5000 348.0000	2 1 1 70	1 1 1 4
NEUCA	668,0000	17:00	5	669.00	0.75 %	1	666.0000	668.0000	56	3	2 191	[+]
NEU	663.00 671.00	603.0000 735.0000	17:00 17:00 17:00 17:00	1 1 4 15	668,0000 668,0000 668,0000 668,0000	1 1 3 3	1 1 53 51	665.0000 664.0000 663.0000 661.0000	669.0000 670.0000 671.0000 675.0000	21 69 58 594	2 5 1 3
NEWAG	111,2000	17:02	9	110.00	3.35 %	90	111.0000	111.2000	11	23	2 553	[+]
NWG	109.00 113.60	99.0000 121.0000	17:02 17:00 17:00 17:00	200 30 38 22	111,2000 111,2000 111,2000 111,2000	4 4 8 1	213 343 436 35	110.6000 110.4000 110.0000 109.8000	111.8000 112.0000 112.2000 112.4000	216 202 100 115	3 11 2 3
ORANGEPL	13,7100	17:00	146	13.87	-2.25 %	21438	13.7050	13.7450	28499	1 957	26 662	[+]
OPL	13.41 13.90	12.4850 15.2550	17:00 17:00 17:00 17:00	1000 631 631 110	13,7100 13,7100 13,7100 13,7100	1 2 2 2	200 1107 10029 13621	13.7000 13.6950 13.6800 13.6750	13.7500 13.7550 13.7600 13.7650	800 5347 10122 4136	1 2 1 2
POLENERGIA	51,3000	17:00	43	51.00	2.60 %	1	50.5000	51.3000	100	5	241	[+]
PEP	50.40 51.60	45.9000 56.1000	17:00 17:00 17:00 16:42	35 239 26 13	51,3000 51,3000 51,3000 51,3000	3 1 2 1	945 1 213 380	50.4000 50.1000 50.0000 49.9000	51.5000 51.6000 51.7000 51.8000	294 103 1 28	3 2 1 1
POLIMEXMS	9,0000	17:04	500	8.84	8.96 %	13326	8.9850	9.0000	10484	1 901	17 034	[+]
PXM	8.69 9.16	7.9600 9.7200	17:02 17:00 17:00 17:00	5000 18 1215 200	9,0000 9,0000 9,0000 9,0000	1 1 1 1	500 865 500 6112	8.9700 8.9600 8.9550 8.9400	9.0050 9.0100 9.0150 9.0200	33 4092 33 600	2 4 2 1
RAINBOW	146,0000	17:03	20	142.90	11.45 %	1014	146.0000	146.1000	10	145	21 007	[+]
RBW	140.00 147.80	128.7000 157.1000	17:03 17:02 17:02 17:01	100 50 300 50	146,0000 146,0000 146,0000 146,0000	1 1 1 1	5 197 100 140	145.7000 145.3000 145.2000 145.1000	146.2000 146.3000 146.4000 146.5000	345 264 125 80	5 4 5 1
SYNEKTIK	296,6000	17:00	6	293.20	4.36 %	163	296.6000	296.8000	4	32	9 544	[+]
SNT	288.00 297.40	264.0000 322.4000	17:00 17:00 17:00 17:00	1 5 20 5	296,6000 296,6000 296,6000 296,6000	1 5 1 2	5 181 186 2	296.4000 295.0000 294.8000 294.0000	297.0000 297.4000 297.6000 297.8000	3 12 268 32	3 2 6 3
TEXT	38,2000	17:00	21	38.00	2.69 %	18	38.2000	38.2400	193	51	1 956	[+]
TXT	37.32 38.48	34.2000 41.8000	17:00 17:00 17:00 17:00	61 19 183 7	38,2000 38,2000 38,2000 38,2000	1 1 1 3	66 4 4 10	38.0800 38.0600 38.0400 38.0200	38.3600 38.3800 38.4000 38.4200	105 51 173 2624	1 2 1 7
TSGAMES	105,4000	17:00	18	104.00	4.25 %	25	104.9000	105.4000	107	46	4 855	[+]
TEN	104.00 106.10	93.6000 114.4000	17:00 17:00 17:00 17:00	17 17 151 30	105,4000 105,4000 105,4000 105,4000	1 3 5 2	114 159 611 152	104.7000 104.5000 104.0000 103.8000	105.5000 105.8000 105.9000 106.0000	100 25 225 801	2 1 2 6
VERCOM	121,8000	17:00	4	119.60	5.73 %	43	120.0000	121.8000	144	9	1 038	[+]
VRC	117.60 122.40	107.8000 131.4000	17:00 17:00 17:00 17:00	12 16 30 84	121,8000 121,8000 121,8000 121,8000	1 3 1 1	17 22 12 1	119.2000 119.0000 118.8000 118.6000	122.0000 122.2000 122.4000 122.6000	54 9 502 58	1 1 3 2
VOXEL	101,6000	17:00	12	101.40	3.15 %	4	101.4000	101.6000	28	26	2 574	[+]
VOX	98.60 102.80	91.3000 111.4000	17:00 17:00 17:00 17:00	20 25 8 8	101,6000 101,6000 101,6000 101,6000	1 1 2 1	13 1 58 20	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	161 500 42 35	8 6 2 2
WIRTUALNA	57,2000	17:04	300	57.40	-0.17 %	2897	57.1000	57.2000	298	41	2 361	[+]
WPL	57.20 57.90	51.7000 63.1000	17:03 17:03 17:03 17:02	18 250 174 489	57,2000 57,2000 57,2000 57,2000	13 2 2 3	2363 1010 373 765	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	100 505 1291 6	1 4 6 2
XTB	100,0000	17:04	25	99.58	1.37 %	9073	100.0000	100.0200	193	608	60 289	[+]
XTB	96.52 100.00	89.6300 109.5200	17:04 17:03 17:03 17:02	65 30 574 5000	100,0000 100,0000 100,0000 100,0000	2 2 2 3	714 25 8 510	99.9900 99.9600 99.9300 99.9000	100.0400 100.0600 100.0800 100.1000	103 25 35 1483	2 2 1 10

GPW	Świat	Waluty

Notowania GPW
WIG	129200.7	+3.31%	17:09
WIG20	3533.9	+3.43%	17:09
WIG20 Fut	3515.0	+3.32%	17:04
WIG20USD	971.9	+5.15%	17:15
mWIG40	8918.7	+3.32%	17:09
sWIG80	30193.9	+1.49%	17:09

Notowania Świat
SPX500	6772.4	+2.35%	20:37
Nasdaq	22621.4	+2.74%	20:38
Nikkei	56308.4	+5.39%	8:45
DAX	24007.2	+4.74%	17:31
Ropa WTI	94.6	-16.25%	20:38
Złoto	4717.6	+0.25%	20:38

Notowania Waluty
EUR/PLN	4.24827	-0.53%	20:38
CHF/PLN	4.60137	-0.33%	20:38
USD/PLN	3.64199	-1.09%	20:38
EUR/USD	1.16647	+0.57%	20:38
GBP/USD	1.34011	+0.77%	20:38
USD/JPY	158.632	-0.58%	20:38

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
PURE	2.98	13.74%
RAINBOW	146.00	11.45%
QNATECHNO	46.40	10.74%
KGHM	304.50	9.85%
MBANK	1,256.00	9.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	30.80	-16.76%
BUMECH	24.36	-14.59%
MERCATOR	53.90	-11.78%
JSW	30.90	-11.08%
Więcej ...
Rośnie:		237 Spółek
Bez zmian:		30 Spółek
Spada:		86 Spółek
Obrót:		3,903,439,296 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