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	123,2000	17:00	3	122.60	-0.48 %	126	122.8000	123.2000	30	2	269	[+]
ABE	122.00 123.80	110.4000 134.8000	17:00 17:00 17:00 17:00	13 4 8 2	123,2000 123,2000 123,2000 123,2000	1 2 1 5	18 12 10 168	122.6000 122.4000 122.2000 122.0000	123.4000 123.6000 123.8000 124.0000	39 10 153 129	2 1 4 2
AMREST	11,3200	17:02	359100	11.54	-1.91 %	1547	11.3200	11.3600	74	444	5 034	[+]
EAT	11.32 11.66	10.4000 12.6800	17:00 17:00 17:00 17:00	453 70 477 461	11,3200 11,3200 11,3200 11,3200	9 3 2 3	3570 302 220 1006	11.3000 11.2800 11.2600 11.2400	11.3800 11.4000 11.4200 11.5000	100 1842 110 100	1 4 1 1
ASBIS	61,7000	17:00	3	63.50	-2.83 %	27	61.6500	61.6500	292	225	13 952	[+]
ASB	60.95 63.50	57.1500 69.8500	17:00 17:00 17:00 17:00	3 234 91 37	61,7000 61,7000 61,7000 61,7000	2 2 2 2	6 339 6 161	61.6000 61.5500 61.5000 61.4000	61.7000 61.7500 61.8000 61.8500	610 100 3820 650	2 1 4 1
ASSECOPOL	181,3000	17:00	100	187.75	-2.74 %	462	181.2500	181.3500	81	139	25 397	[+]
ACP	180.40 188.60	169.0000 206.5000	17:00 17:00 17:00 17:00	480 6 43 80	181,3000 181,3000 181,3000 181,3000	2 3 1 2	75 110 3 104	181.2000 181.1500 181.1000 181.0500	181.4000 181.4500 181.5000 181.5500	8 2 250 299	2 2 2 2
ASSECOSEE	62,9000	17:00	16	61.10	2.95 %	2	62.6000	62.9000	5	139	8 586	[+]
ASE	61.00 63.10	55.0000 67.2000	17:00 17:00 17:00 17:00	4 2 50 1	62,9000 62,9000 62,9000 62,9000	1 2 1 2	9 36 50 100	62.1000 62.0000 61.8000 61.5000	63.0000 63.1000 63.6000 63.8000	2046 442 55 380	2 2 2 1
AUTOPARTN	21,2000	17:00	5	21.50	-1.40 %	755	21.0000	21.2000	539	106	2 238	[+]
APR	20.90 21.80	19.3600 23.6500	17:00 17:00 17:00 17:00	43 101 150 6	21,2000 21,2000 21,2000 21,2000	1 6 4 2	2 3189 1398 21	20.9500 20.9000 20.8500 20.8000	21.2500 21.3000 21.3500 21.4000	6 200 1344 1908	2 1 1 3
BENEFIT	3 852,0000	17:00	1	3,870.00	-0.82 %	4	3850.0000	3854.0000	34	6	22 315	[+]
BFT	3,852.00 3,908.00	3484.0000 4256.0000	17:00 17:00 17:00 17:00	2 2 1 1	3 852,0000 3 852,0000 3 852,0000 3 852,0000	2 2 2 1	36 114 49 10	3844.0000 3840.0000 3836.0000 3834.0000	3856.0000 3858.0000 3864.0000 3866.0000	2 19 2 34	2 2 2 2
BNPPL	148,2000	17:00	4	147.80	0.27 %	198	146.0000	148.4000	223	7	993	[+]
BNP	146.00 149.40	133.2000 162.4000	17:00 17:00 17:00 17:00	15 2 60 19	148,2000 148,2000 148,2000 148,2000	2 1 1 1	243 40 20 10	145.8000 145.6000 145.4000 145.2000	148.6000 149.0000 149.2000 149.4000	263 49 99 241	4 2 2 2
CREOTECH	639,0000	17:00	1	643.00	-0.16 %	6	637.0000	639.0000	45	6	3 791	[+]
CRI	631.00 644.00	579.0000 707.0000	17:00 17:00 17:00 17:00	1 1 3 5	639,0000 639,0000 639,0000 639,0000	1 1 16 4	20 3 452 109	635.0000 632.0000 630.0000 629.0000	640.0000 641.0000 642.0000 643.0000	5 322 148 116	3 1 6 4
CYBERFLKS	182,0000	17:00	1	185.50	-1.57 %	50	181.9000	182.0000	241	9	1 718	[+]
CBF	181.10 185.50	167.0000 204.0000	17:00 17:00 17:00 17:00	2 1 9 7	182,0000 182,0000 182,0000 182,0000	1 2 17 1	2 46 84 11	181.3000 181.1000 181.0000 180.9000	182.4000 182.6000 182.7000 182.8000	63 2 2 2	1 1 1 1
CYFRPLSAT	13,7200	17:00	440	13.90	-0.22 %	7168	13.7200	13.7500	1000	1 796	24 982	[+]
CPS	13.72 14.03	12.5100 15.2900	17:00 17:00 17:00 17:00	200 208 1792 10	13,7200 13,7200 13,7200 13,7200	1 1 1 8	20 1000 20 85901	13.7150 13.7100 13.7050 13.7000	13.7700 13.8100 13.8200 13.8250	1050 2000 11017 50	1 1 1 1
DEVELIA	10,3800	17:00	216	10.18	0.97 %	501	10.3000	10.3800	361	88	912	[+]
DVL	10.12 10.38	9.1700 11.1800	17:00 17:00 17:00 17:00	36 24 14 38	10,3800 10,3800 10,3800 10,3800	1 1 3 1	719 1670 4238 40	10.2600 10.2400 10.2000 10.1800	10.4000 10.4200 10.4400 10.4600	868 1012 124 5501	6 1 2 2
DIAG	151,3000	17:00	1	155.30	-1.50 %	75	151.3000	151.4000	2	53	8 042	[+]
DIA	151.30 155.30	139.8000 170.8000	17:00 17:00 17:00 17:00	1 8 15 35	151,3000 151,3000 151,3000 151,3000	2 7 14 3	49 160 197 984	151.2000 151.1000 151.0000 150.9000	151.6000 151.7000 151.9000 152.0000	1 2 58 23	1 2 3 2
DOMDEV	257,0000	17:00	15	253.50	1.38 %	6	254.0000	257.0000	193	5	1 169	[+]
DOM	251.50 257.00	228.5000 278.5000	17:00 17:00 17:00 17:00	1 36 22 26	257,0000 257,0000 257,0000 257,0000	1 1 5 2	2 58 236 20	253.0000 252.5000 252.0000 251.5000	257.5000 258.0000 258.5000 259.0000	118 106 231 198	3 8 2 5
ENEA	21,8200	17:04	236	22.86	-3.37 %	764	21.8200	21.8400	140	286	6 338	[+]
ENA	21.82 22.86	20.5800 25.1400	17:04 17:04 17:04 17:04	60 50 210 224	21,8200 21,8200 21,8200 21,8200	17 3 6 3	6634 214 1190 2071	21.8000 21.7800 21.7600 21.7400	21.8800 22.0000 22.0600 22.0800	100 2352 2640 872	1 3 1 1
EUROCASH	5,7750	17:00	444	5.86	-1.53 %	1702	5.7750	5.8200	10	104	604	[+]
EUR	5.77 5.91	5.2750 6.4450	17:00 17:00 17:00 17:00	909 312 191 497	5,7750 5,7750 5,7750 5,7750	8 2 5 11	1833 7 8166 4795	5.7700 5.7650 5.7600 5.7500	5.8300 5.8400 5.8500 5.8600	996 4 201 202	1 2 2 2
GPW	74,7500	17:01	100	77.00	-2.42 %	177	74.7000	74.7500	1	78	5 907	[+]
GPW	74.75 77.10	69.3000 84.7000	17:00 17:00 17:00 17:00	70 29 16 1	74,7500 74,7500 74,7500 74,7500	2 3 1 4	572 35 200 65	74.6500 74.6000 74.5500 74.5000	74.8000 74.8500 75.1500 75.3000	1812 200 40 64	1 1 1 1
GRUPAAZOTY	17,9000	17:00	424	17.98	1.36 %	6774	17.9000	17.9400	800	219	3 949	[+]
ATT	17.70 18.39	16.1900 19.7700	17:00 17:00 17:00 17:00	360 400 104 500	17,9000 17,9000 17,9000 17,9000	1 1 1 1	2 2 2 20	17.8700 17.8400 17.8100 17.8000	17.9500 17.9600 17.9800 18.0000	1981 2 1981 1979	2 1 2 2
GRUPRACUJ	44,8000	17:00	61	45.50	-0.44 %	512	44.7500	45.0000	3914	240	10 794	[+]
GPP	44.60 45.90	40.9500 50.0000	17:00 17:00 17:00 17:00	40 199 47 18	44,8000 44,8000 44,8000 44,8000	2 1 8 1	34 20 1193 16	44.5500 44.5000 44.4000 44.3500	45.1500 45.2000 45.5000 46.0000	6 931 15 449	1 4 1 3
HANDLOWY	115,6000	17:00	45	115.60	-0.34 %	781	115.6000	116.2000	91	18	2 075	[+]
BHW	115.20 117.20	104.2000 127.0000	17:00 17:00 17:00 17:00	147 1 43 15	115,6000 115,6000 115,6000 115,6000	2 6 24 5	195 621 3632 348	115.4000 115.2000 115.0000 114.8000	116.4000 116.6000 117.0000 117.2000	250 434 260 9	2 21 4 1
INGBSK	414,8000	17:00	9	416.80	-0.48 %	5	414.4000	415.2000	2	6	2 679	[+]
ING	414.20 425.00	375.2000 458.4000	17:00 17:00 17:00 17:00	5 4 57 21	414,8000 414,8000 414,8000 414,8000	1 4 1 3	4 36 33 52	414.2000 414.0000 413.2000 413.0000	415.4000 415.6000 415.8000 416.0000	2 37 14 51	2 2 2 2
INTERCARS	739,0000	17:03	14	740.00	-0.14 %	17	734.0000	739.0000	70	4	2 820	[+]
CAR	735.00 748.00	666.0000 814.0000	17:00 17:00 17:00 17:00	5 5 1 2	739,0000 739,0000 739,0000 739,0000	2 3 1 1	20 73 3 5	730.0000 729.0000 726.0000 725.0000	741.0000 742.0000 748.0000 749.0000	19 50 89 13	1 1 5 1
JSW	29,0600	17:03	2	26.90	8.03 %	200	29.0200	29.0600	1489	724	20 520	[+]
JSW	26.77 29.37	24.2100 29.5900	17:02 17:02 17:02 17:01	96 44 160 100	29,0600 29,0600 29,0600 29,0600	1 1 1 1	80 1106 366 50	28.9300 28.9000 28.8700 28.8600	29.0700 29.0800 29.0900 29.1000	359 24 243 4688	2 2 1 10
LUBAWA	8,0100	17:04	827	8.19	0.12 %	15024	8.0000	8.0100	3673	198	1 598	[+]
LBW	8.00 8.20	7.3750 9.0050	17:00 17:00 17:00 17:00	3 2 34 58	8,0100 8,0100 8,0100 8,0100	3 1 2 1	910 20 1477 600	7.9950 7.9900 7.9850 7.9800	8.0250 8.0400 8.0500 8.0600	5 5 3396 1005	2 2 3 3
MILLENNIUM	18,1700	17:00	305	18.16	2.83 %	1041	18.1700	18.1750	12	767	13 936	[+]
MIL	17.92 18.35	16.3450 19.9750	17:00 17:00 17:00 17:00	302 305 582 334	18,1700 18,1700 18,1700 18,1700	1 1 2 3	50 50 3595 3255	18.0650 18.0550 18.0200 18.0000	18.1800 18.1850 18.1900 18.1950	1503 5070 4102 197	2 2 2 2
MIRBUD	10,8500	17:01	200	11.50	-5.32 %	2449	10.8500	10.8600	388	420	4 640	[+]
MRB	10.83 11.56	10.3500 12.6500	17:00 17:00 17:00 17:00	99 1 1000 59	10,8500 10,8500 10,8500 10,8500	7 2 12 10	3679 1668 4236 1944	10.8400 10.8300 10.8200 10.8100	10.9000 10.9200 10.9500 11.0000	160 200 1491 100	1 1 3 1
MOBRUK	353,0000	17:00	4	350.50	0.43 %	1	352.5000	353.0000	289	2	640	[+]
MBR	350.50 360.00	315.5000 385.5000	17:00 17:00 17:00 17:00	4 10 2 4	353,0000 353,0000 353,0000 353,0000	1 3 5 3	4 17 101 22	352.0000 351.5000 351.0000 350.5000	354.0000 355.0000 356.0000 357.0000	13 9 25 1	1 1 4 1
NEUCA	712,0000	17:00	5	731.00	-2.33 %	2	702.0000	712.0000	15	1	784	[+]
NEU	701.00 732.00	658.0000 804.0000	17:00 17:00 17:00 17:00	1 6 3 4	712,0000 712,0000 712,0000 712,0000	6 1 1 1	37 5 23 12	700.0000 699.0000 698.0000 697.0000	713.0000 718.0000 720.0000 725.0000	10 100 3 3	1 4 2 1
NEWAG	109,6000	17:02	1	111.80	-2.14 %	152	109.0000	109.6000	18	21	2 323	[+]
NWG	109.00 113.60	100.8000 122.8000	17:02 17:00 17:00 17:00	24 3 9 15	109,6000 109,6000 109,6000 109,6000	8 6 3 1	152 154 26 10	108.8000 108.6000 108.4000 108.2000	110.0000 110.2000 110.4000 110.6000	46 457 70 20	1 2 1 1
ORANGEPL	14,1550	17:00	155	14.27	-0.77 %	1684	14.1500	14.2100	7537	1 139	16 154	[+]
OPL	14.07 14.35	12.8400 15.6900	17:00 17:00 17:00 17:00	123 37 196 180	14,1550 14,1550 14,1550 14,1550	2 2 2 2	457 2642 14233 780	14.1450 14.1400 14.1350 14.1300	14.2200 14.2250 14.2350 14.2400	1953 8041 5215 16276	1 4 2 3
POLENERGIA	49,9500	17:00	100	49.65	0.00 %	30	49.8500	49.9500	684	3	134	[+]
PEP	49.65 51.80	44.7000 54.6000	16:49 16:49 16:17 15:58	130 10 1 10	50,0000 49,7000 49,9000 49,7000	2 2 1 1	32 2 30 500	49.6500 49.6000 49.4500 49.3500	50.0000 51.1000 51.5000 51.6000	1313 13 100 1	2 1 1 1
POLIMEXMS	7,9600	17:02	500	8.50	-4.56 %	2395	7.9600	7.9800	2195	2 339	18 881	[+]
PXM	7.93 8.50	7.6500 9.3500	17:02 17:02 17:01 17:01	76 43 457 250	7,9600 7,9600 7,9600 7,9600	4 20 2 10	1541 13922 130 7318	7.9550 7.9500 7.9450 7.9400	8.0000 8.0550 8.0600 8.0750	4000 14455 97 14455	2 1 2 1
RAINBOW	135,2000	17:01	20	138.10	-2.03 %	73	135.2000	135.4000	333	33	4 502	[+]
RBW	135.00 140.50	124.3000 151.9000	17:00 17:00 17:00 17:00	70 9 1 2	135,2000 135,2000 135,2000 135,2000	1 18 2 2	1000 1184 49 4	135.1000 135.0000 134.9000 134.8000	135.5000 135.9000 136.1000 136.3000	670 22 24 2	1 1 1 1
SYNEKTIK	283,4000	17:00	3	292.00	-1.60 %	256	283.4000	284.2000	6	18	5 148	[+]
SNT	283.20 292.00	262.8000 321.2000	17:00 17:00 17:00 17:00	3 3 3 3	283,4000 283,4000 283,4000 283,4000	7 15 1 2	196 78 1 149	283.2000 283.0000 282.8000 282.6000	284.6000 284.8000 285.2000 285.4000	334 6 143 175	1 2 1 3
TEXT	39,3800	17:04	99	39.12	0.66 %	1	39.3800	39.4000	220	47	1 849	[+]
TXT	38.76 40.20	35.2200 43.0200	17:00 17:00 16:49 16:49	1 6 23 1	39,3800 39,3800 39,0800 39,1200	1 1 2 1	108 49 51 1	39.0600 39.0000 38.8000 38.7600	39.4800 39.7200 39.8000 39.8800	52 10 100 10	1 1 1 1
TSGAMES	107,2000	17:01	244	108.00	-0.74 %	173	107.2000	108.5000	857	13	1 412	[+]
TEN	107.10 108.50	97.2000 118.8000	17:00 17:00 17:00 17:00	57 7 6 4	107,2000 107,2000 107,2000 107,2000	6 15 2 1	57 249 424 35	107.1000 107.0000 106.9000 106.8000	108.6000 108.8000 109.2000 109.7000	150 150 25 20	1 1 1 1
VERCOM	128,4000	17:00	1	129.00	-0.62 %	1	127.0000	128.4000	99	2	307	[+]
VRC	125.60 129.00	116.2000 141.8000	17:00 17:00 16:48 16:43	10 28 19 3	128,4000 128,4000 127,0000 127,0000	2 1 2 3	60 1 15 28	126.8000 126.6000 126.2000 126.0000	128.6000 129.0000 129.2000 131.0000	14 1 42 10	1 1 2 1
VOXEL	101,4000	17:00	4	101.20	0.40 %	336	101.4000	101.6000	143	10	1 000	[+]
VOX	101.00 102.80	91.1000 111.2000	17:00 16:47 16:44 16:36	1 70 2 62	101,4000 101,4000 101,6000 101,4000	5 11 5 2	436 317 86 3	101.2000 101.0000 100.8000 100.6000	101.8000 102.0000 102.2000 102.4000	199 100 250 68	1 1 2 3
WIRTUALNA	58,0000	17:01	100	57.90	0.35 %	13289	57.9000	58.0000	2096	89	5 126	[+]
WPL	57.70 58.30	52.2000 63.6000	17:00 17:00 17:00 17:00	200 119 73 25	58,0000 58,0000 58,0000 58,0000	9 9 5 9	3584 2521 2830 3119	57.8000 57.7000 57.6000 57.5000	58.1000 58.2000 58.3000 58.4000	465 1240 1642 5593	5 2 9 6
XTB	105,8000	17:04	44	105.00	1.05 %	8	105.7800	105.8000	56	389	41 352	[+]
XTB	104.76 108.00	94.5000 115.5000	17:04 17:04 17:03 17:01	56 60 20 214	105,8000 105,8000 105,8000 105,8000	2 3 2 2	23 698 440 6	105.7400 105.7000 105.6600 105.6200	105.9800 106.0000 106.1000 106.1600	1171 83 80 1000	3 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	128886.7	-0.70%	17:09
WIG20	3502.1	-0.76%	17:09
WIG20 Fut	3467.0	-0.91%	17:02
WIG20USD	964.1	-1.08%	17:15
mWIG40	8919.4	-0.41%	17:09
sWIG80	30863.4	-0.67%	17:09

Notowania Świat
US500	7136.6	-0.52%	20:56
Nasdaq100	27045.5	-0.95%	20:56
Nikkei	59917.5	-1.02%	8:45
DAX	24040.3	-0.18%	17:31
Ropa WTI	100.2	+3.95%	20:56
Złoto	4593.5	-1.89%	20:56

Notowania Waluty
EUR/PLN	4.24912	+0.05%	20:56
CHF/PLN	4.59479	-0.42%	20:56
USD/PLN	3.62810	+0.14%	20:56
EUR/USD	1.17117	-0.09%	20:56
GBP/USD	1.35161	-0.15%	20:56
USD/JPY	159.625	+0.13%	20:56

Forum
» Prośba o dodanie Creotech... [0][CRI]
» 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]

Wzrosty	Spadki	Staty
MDIENERGIA	1.33	12.71%
CAPITAL	3.48	8.07%
JSW	29.06	8.03%
CDRL	8.35	7.05%
FEERUM	14.00	6.87%
Więcej ...
IFCAPITAL	0.25	-95.25%
OPTEAM	3.72	-16.96%
HERCULES	1.51	-9.85%
SCANWAY	379.00	-8.89%
VIGOSYS	492.00	-8.55%
Więcej ...
Rośnie:		100 Spółek
Bez zmian:		51 Spółek
Spada:		202 Spółek
Obrót:		1,929,235,959 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