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	121,4000	17:00	16	120.40	1.17 %	48	120.8000	121.4000	7	10	1 208	[+]
ABE	119.00 122.00	108.4000 132.4000	17:00 17:00 17:00 17:00	1 2 36 22	121,4000 121,4000 121,4000 121,4000	5 4 7 11	5 11 63 356	120.0000 119.8000 119.6000 119.4000	121.6000 121.8000 122.0000 122.4000	547 185 85 100	7 5 3 1
AMREST	11,3600	17:00	223	11.32	-0.53 %	900	11.2400	11.3600	303	65	739	[+]
EAT	11.22 11.42	10.2000 12.4400	17:00 17:00 17:00 17:00	18 150 15 62	11,3600 11,3600 11,3600 11,3600	3 15 2 1	1011 7532 520 1	11.2200 11.2000 11.1800 11.1200	11.3800 11.4000 11.4200 11.4800	379 666 84 3	1 2 2 2
ASBIS	59,7000	17:00	302	58.50	0.67 %	198	59.6500	59.7000	479	293	17 199	[+]
ASB	57.60 59.80	52.6500 64.3500	17:00 17:00 17:00 17:00	34 20 1 1	59,7000 59,7000 59,7000 59,7000	2 1 1 4	530 133 10 979	59.5000 59.4000 59.3500 59.3000	59.7500 59.8000 59.8500 59.9000	490 2238 13 6358	4 9 4 14
ASSECOPOL	190,1000	17:04	560	193.00	-2.14 %	66	189.3500	190.1000	1	212	40 160	[+]
ACP	185.30 193.45	173.7000 212.3000	17:04 17:02 17:00 17:00	21 6 35 15	190,1000 190,1000 190,1000 190,1000	1 1 1 3	500 26 1 121	189.3000 189.2000 189.1500 189.0000	190.1500 190.2000 190.2500 190.3000	1253 3 59 1462	2 1 2 3
ASSECOSEE	61,1000	17:00	33	61.40	-0.65 %	20	60.9000	61.1000	87	5	278	[+]
ASE	60.80 61.50	55.3000 67.5000	17:00 16:48 16:46 16:46	65 19 6 2	61,1000 61,1000 60,9000 60,9000	5 3 1 3	90 214 2 210	60.8000 60.7000 60.6000 60.5000	61.2000 61.3000 61.4000 61.5000	200 430 200 200	1 3 1 1
AUTOPARTN	22,3000	17:01	54	22.90	-2.83 %	63	22.3000	22.3500	50	141	3 190	[+]
APR	22.25 22.90	20.6500 25.1500	17:01 17:01 17:00 17:00	100 9 1 1	22,3000 22,3000 22,3000 22,3000	1 3 1 3	80 2421 1713 2034	22.2500 22.2000 22.1500 22.1000	22.4000 22.4500 22.5000 22.5500	34 22 369 4	2 2 4 2
BENEFIT	3 906,0000	17:04	5	3,934.00	-1.96 %	53	3890.0000	3908.0000	16	5	18 677	[+]
BFT	3,862.00 3,980.00	3542.0000 4326.0000	17:02 17:00 17:00 17:00	2 10 36 34	3 906,0000 3 906,0000 3 906,0000 3 906,0000	1 1 1 1	37 37 37 100	3884.0000 3878.0000 3874.0000 3870.0000	3910.0000 3912.0000 3914.0000 3916.0000	21 1 2 10	2 1 2 2
BNPPL	160,0000	17:00	1	163.00	-0.62 %	30	160.0000	160.8000	15	17	2 804	[+]
BNP	159.00 163.00	146.8000 179.2000	17:00 17:00 17:00 17:00	1 9 59 57	160,0000 160,0000 160,0000 160,0000	3 1 2 3	6 1 121 132	159.8000 159.6000 159.4000 159.2000	161.0000 161.8000 162.0000 162.2000	20 48 100 129	1 2 3 1
CREOTECH	661,0000	17:01	10	665.00	-0.30 %	13	660.0000	661.0000	28	21	13 246	[+]
CRI	632.00 666.00	599.0000 731.0000	17:00 17:00 17:00 17:00	15 6 1 5	661,0000 661,0000 661,0000 661,0000	2 1 1 1	4 6 50 11	657.0000 656.0000 655.0000 653.0000	663.0000 664.0000 665.0000 666.0000	81 402 155 234	1 1 3 9
CYBERFLKS	195,5000	17:00	36	194.50	1.82 %	68	195.0000	195.5000	219	35	6 864	[+]
CBF	192.00 197.80	175.1000 213.8000	17:00 17:00 17:00 17:00	24 6 21 2	195,5000 195,5000 195,5000 195,5000	1 3 3 4	30 85 135 123	194.8000 194.7000 194.6000 194.5000	195.8000 196.0000 196.5000 196.6000	20 102 1 32	1 2 1 1
CYFRPLSAT	12,1050	17:02	200	11.69	3.51 %	4808	12.1050	12.1150	500	1 249	14 990	[+]
CPS	11.60 12.24	10.5250 12.8550	17:02 17:00 17:00 17:00	200 227 227 104	12,1050 12,1050 12,1050 12,1050	1 3 1 2	40000 61 1 501	12.1000 12.0900 12.0850 12.0800	12.1700 12.1800 12.1900 12.2000	100 4552 696 8957	1 3 1 5
DEVELIA	10,2000	17:00	29	10.18	-0.20 %	316	10.1600	10.2400	1000	136	1 384	[+]
DVL	9.99 10.24	9.1700 11.1800	17:00 17:00 17:00 17:00	100 9 92 9	10,2000 10,2000 10,2000 10,2000	1 7 1 2	1234 4973 700 151	10.1200 10.1000 10.0600 10.0200	10.2600 10.2800 10.3000 10.3200	2 127 3904 1001	2 3 10 2
DIAG	170,9000	17:02	10	178.10	-4.04 %	466	170.8000	170.9000	1592	92	15 656	[+]
DIA	168.40 179.00	160.3000 195.9000	17:02 17:02 17:00 17:00	46 8 20 70	170,9000 170,9000 170,9000 170,9000	2 3 5 2	6 318 106 160	170.7000 170.6000 170.5000 170.4000	171.3000 171.4000 171.5000 171.6000	100 100 190 10	1 1 2 1
DOMDEV	251,5000	17:00	2	258.50	-2.52 %	1	251.5000	253.0000	64	8	2 036	[+]
DOM	251.50 258.50	233.0000 284.0000	17:00 17:00 17:00 17:00	5 16 35 11	251,5000 251,5000 251,5000 251,5000	3 2 7 1	74 71 202 52	251.0000 250.5000 250.0000 249.5000	254.0000 254.5000 255.0000 256.0000	100 78 1 115	2 1 1 6
ENEA	23,0800	17:00	136	23.50	-2.20 %	342	23.0800	23.2200	100	349	8 117	[+]
ENA	23.08 23.66	21.1600 25.8400	17:00 17:00 17:00 17:00	200 100 444 100	23,0800 23,0800 23,0800 23,0800	8 3 7 43	817 53 520 23540	23.0600 23.0400 23.0200 23.0000	23.3200 23.3400 23.3600 23.3800	6994 2811 3353 3434	1 2 2 3
EUROCASH	6,2000	17:00	104	6.17	-0.48 %	997	6.1550	6.2000	358	79	484	[+]
EUR	6.09 6.22	5.5550 6.7850	17:00 17:00 17:00 17:00	133 694 10 289	6,2000 6,2000 6,2000 6,2000	2 2 1 1	450 1002 200 303	6.1500 6.1400 6.1300 6.1250	6.2050 6.2100 6.2150 6.2200	1249 22 750 250	1 2 1 2
GPW	79,9500	17:00	23	78.60	0.69 %	1	79.9000	79.9500	1021	79	6 289	[+]
GPW	78.15 79.95	70.7500 86.4500	17:00 17:00 17:00 17:00	3 21 8 55	79,9500 79,9500 79,9500 79,9500	1 1 1 2	1 1 1 12	79.8000 79.6500 79.5500 79.3500	80.0000 80.0500 80.1000 80.1500	5134 549 275 639	36 2 3 3
GRUPAAZOTY	17,4900	17:02	938	17.79	-1.58 %	1402	17.4900	17.5500	54	248	4 344	[+]
ATT	17.43 17.79	16.0200 19.5600	17:02 17:02 17:00 17:00	130 149 51 53	17,4900 17,4900 17,4900 17,4900	5 7 7 17	1396 3440 2003 2299	17.4800 17.4700 17.4600 17.4500	17.5800 17.5900 17.6000 17.6500	200 100 400 1622	1 1 1 1
GRUPRACUJ	46,0000	17:00	59	46.00	0.00 %	109	45.9000	46.1000	133	93	4 277	[+]
GPP	45.35 46.45	41.4000 50.6000	17:00 17:00 17:00 17:00	12 4 329 10	46,0000 46,0000 46,0000 46,0000	4 1 1 1	69 585 30 1	45.8000 45.7000 45.6500 45.6000	46.1500 46.3000 46.4000 46.4500	585 4065 88 255	1 1 1 5
HANDLOWY	119,2000	17:00	15	119.40	-0.33 %	283	118.6000	119.2000	746	34	4 012	[+]
BHW	117.60 119.40	107.6000 131.2000	17:00 17:00 17:00 17:00	1 7 14 40	119,2000 119,2000 119,2000 119,2000	1 2 9 3	14 95 955 357	118.4000 118.2000 118.0000 117.8000	119.4000 119.6000 119.8000 120.0000	399 681 817 1111	1 6 5 17
INGBSK	462,6000	17:00	68	463.00	-0.73 %	397	462.6000	462.8000	31	34	15 900	[+]
ING	460.00 470.00	416.8000 509.0000	17:00 17:00 17:00 17:00	50 10 69 168	462,6000 462,6000 462,6000 462,6000	2 1 8 1	349 1 714 1	462.4000 462.2000 462.0000 461.8000	463.0000 463.2000 463.6000 463.8000	1 3 235 1071	1 1 2 3
INTERCARS	744,0000	17:00	7	714.00	3.33 %	1	734.0000	744.0000	12	3	1 920	[+]
CAR	706.00 744.00	643.0000 785.0000	17:00 17:00 17:00 17:00	3 1 15 9	744,0000 744,0000 744,0000 744,0000	1 4 1 2	19 79 40 6	730.0000 729.0000 728.0000 720.0000	746.0000 747.0000 748.0000 750.0000	40 40 198 29	1 1 1 4
JSW	27,7600	17:02	330	28.19	1.24 %	17226	27.7600	27.7900	24	586	16 462	[+]
JSW	27.54 28.54	25.3800 31.0000	17:02 17:02 17:00 17:00	884 500 692 18	27,7600 27,7600 27,7600 27,7600	2 1 1 7	2087 2981 90 5266	27.7500 27.7300 27.7100 27.7000	27.8000 27.8400 27.8600 27.8700	35 381 22 1038	1 1 2 2
LUBAWA	8,3000	17:04	600	8.60	-3.04 %	300	8.2900	8.3000	300	576	4 804	[+]
LBW	8.25 8.66	7.7400 9.4600	17:04 17:04 17:03 17:03	700 200 200 1845	8,3000 8,3000 8,3000 8,3000	11 5 1 6	6182 1569 37 1560	8.2800 8.2700 8.2650 8.2600	8.3100 8.3400 8.3450 8.4000	63 20 5 8040	2 2 1 5
MILLENNIUM	18,8500	17:00	47	18.97	-2.36 %	2805	18.8500	19.0000	3000	468	8 867	[+]
MIL	18.80 19.08	17.0700 20.8600	17:00 17:00 17:00 17:00	222 269 329 490	18,8500 18,8500 18,8500 18,8500	1 1 1 1	1309 49 1856 1573	18.8450 18.8400 18.8350 18.8300	19.0050 19.0100 19.0150 19.0250	2535 128 10464 133	2 2 1 1
MIRBUD	11,9800	17:04	50	12.32	-2.76 %	1971	11.9700	11.9800	891	131	1 576	[+]
MRB	11.95 12.32	11.0900 13.5500	17:04 17:04 17:03 17:00	50 9 1000 162	11,9800 11,9800 11,9800 11,9800	3 11 2 4	251 1640 839 971	11.9600 11.9500 11.9400 11.9300	12.0000 12.0100 12.0900 12.1000	2197 548 100 1924	2 2 1 4
MOBRUK	349,0000	17:00	3	355.00	-1.69 %	1	349.0000	352.5000	27	3	1 181	[+]
MBR	347.00 357.50	319.5000 390.5000	17:00 17:00 17:00 16:48	6 2 11 6	349,0000 349,0000 349,0000 349,0000	2 4 8 1	6 56 185 40	348.5000 348.0000 347.0000 346.5000	353.0000 353.5000 354.0000 355.0000	17 30 31 54	2 1 2 3
NEUCA	721,0000	17:00	1	733.00	-0.55 %	7	720.0000	721.0000	16	1	997	[+]
NEU	712.00 739.00	660.0000 806.0000	17:00 17:00 16:48 16:48	2 2 1 2	721,0000 721,0000 720,0000 720,0000	2 2 2 1	5 15 24 1	714.0000 713.0000 712.0000 711.0000	723.0000 724.0000 725.0000 726.0000	8 6 6 1	2 2 3 1
NEWAG	120,4000	17:00	2	125.00	7.50 %	107	120.0000	120.4000	588	73	8 769	[+]
NWG	117.00 125.00	112.6000 137.4000	17:00 17:00 17:00 17:00	3 10 10 7	120,4000 120,4000 120,4000 120,4000	1 1 2 3	144 49 372 70	119.6000 119.4000 119.2000 119.0000	120.6000 120.8000 121.0000 121.4000	29 317 3480 1042	1 3 8 3
ORANGEPL	14,3100	17:00	154	14.27	0.56 %	12	14.3100	14.3150	269	868	12 373	[+]
OPL	14.10 14.31	12.8450 15.6950	17:00 17:00 17:00 17:00	260 480 480 1163	14,3100 14,3100 14,3100 14,3100	2 2 2 2	714 7832 8033 339	14.3000 14.2950 14.2900 14.2850	14.3250 14.3300 14.3350 14.3400	4039 26867 50 3459	10 6 1 7
POLENERGIA	51,3000	17:00	28	51.10	2.40 %	25	51.2000	51.3000	713	3	175	[+]
PEP	50.20 52.30	46.0000 56.2000	17:00 16:49 16:49 16:49	78 1 5 21	51,3000 52,3000 52,3000 52,2000	1 3 1 1	28 851 200 4	51.0000 50.9000 50.8000 50.7000	51.8000 51.9000 52.3000 52.4000	120 392 35 312	1 1 1 2
POLIMEXMS	9,4050	17:04	1020	9.66	-3.04 %	980	9.4050	9.4700	1000	663	6 260	[+]
PXM	9.28 9.66	8.6950 10.6200	17:04 17:04 17:04 17:04	100 50 3 827	9,4050 9,4050 9,4050 9,4050	4 1 2 1	1061 1500 4 1500	9.4000 9.3950 9.3850 9.3800	9.4800 9.4850 9.5000 9.5050	3116 2736 15300 5256	1 2 2 2
RAINBOW	149,0000	17:00	8	151.20	-3.50 %	1049	149.0000	149.1000	9	61	9 095	[+]
RBW	148.20 151.40	136.1000 166.3000	17:00 17:00 17:00 17:00	16 6 1 100	149,0000 149,0000 149,0000 149,0000	1 2 1 2	357 30 6 16	148.8000 148.7000 148.6000 148.5000	149.3000 149.4000 149.5000 149.7000	1 14 1 14	1 1 1 1
SYNEKTIK	298,0000	17:03	23	302.00	-1.65 %	38	297.0000	298.0000	27	19	5 670	[+]
SNT	296.00 303.00	271.8000 332.2000	17:03 17:03 17:00 17:00	25 2 1 1	298,0000 298,0000 298,0000 298,0000	5 4 3 17	22 21 12 707	296.6000 296.4000 296.2000 296.0000	298.6000 298.8000 299.0000 299.2000	4 50 331 4	2 1 5 2
TEXT	40,6200	17:00	15	41.80	-2.82 %	10	40.6000	40.6200	119	48	1 945	[+]
TXT	40.02 42.00	37.6200 45.9800	17:00 16:49 16:49 16:49	1 38 18 44	40,6200 40,6000 40,6000 40,6000	5 1 3 2	117 1 253 139	40.5000 40.4600 40.4200 40.4000	40.7000 40.7200 40.7800 40.8400	467 5 128 5	1 1 2 1
TSGAMES	109,7000	17:02	222	111.00	-1.17 %	19	109.7000	110.0000	25	16	1 781	[+]
TEN	108.60 111.00	99.9000 122.1000	17:00 17:00 17:00 17:00	1 13 1 64	109,7000 109,7000 109,7000 109,7000	1 2 1 2	50 2 150 122	109.6000 109.5000 109.4000 109.3000	110.5000 110.7000 110.8000 110.9000	5 10 326 5	1 2 4 1
VERCOM	136,6000	17:00	15	139.00	-1.73 %	180	136.0000	137.6000	28	9	1 190	[+]
VRC	131.20 139.60	125.2000 152.8000	17:00 17:00 17:00 17:00	2 18 6 3	136,6000 136,6000 136,6000 136,6000	2 1 2 1	14 15 65 50	135.4000 135.0000 134.4000 134.2000	137.8000 138.0000 138.2000 138.4000	58 3 50 80	4 2 1 1
VOXEL	107,8000	17:00	74	109.00	-1.10 %	216	107.6000	107.8000	161	7	707	[+]
VOX	107.20 109.00	98.1000 119.8000	17:00 17:00 17:00 17:00	26 12 17 2	107,8000 107,8000 107,8000 107,8000	1 2 4 2	41 23 157 454	107.4000 107.2000 107.0000 106.8000	108.0000 108.2000 108.4000 108.6000	522 240 140 4055	3 2 2 4
WIRTUALNA	57,6000	17:00	10	57.40	-0.35 %	120	57.3000	57.6000	481	22	1 243	[+]
WPL	57.10 57.90	51.7000 63.1000	17:00 17:00 17:00 17:00	3 2 10 69	57,6000 57,6000 57,6000 57,6000	8 12 21 8	3178 8631 12430 1620	57.2000 57.1000 57.0000 56.9000	57.7000 57.8000 57.9000 58.0000	626 2688 507 2087	6 12 6 12
XTB	108,6200	17:02	1473	109.76	-1.04 %	922	108.6000	108.6200	3350	347	37 492	[+]
XTB	106.62 109.78	98.7900 120.7200	17:02 17:02 17:01 17:00	1578 1300 50 659	108,6200 108,6200 108,6200 108,6200	2 2 2 2	99 164 341 1523	108.5800 108.5400 108.5200 108.4600	108.6800 108.7000 108.7400 108.7600	841 3118 1 1100	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	134071.7	-0.83%	04-20
WIG20	3666.9	-0.91%	04-20
WIG20 Fut	3634.0	-1.12%	04-20
WIG20USD	1020.2	-1.40%	04-20
mWIG40	9240.3	-0.72%	04-20
sWIG80	31202.8	+0.06%	04-20

Notowania Świat
DJ30	49442.6	-0.01%	04-20
NDX100	26590.3	-0.31%	04-20
Nikkei	58824.9	+0.60%	04-20
DAX	24417.8	-1.15%	04-20
Ropa WTI	86.5	-1.11%	1:24
Złoto	4825.8	+0.10%	1:25

Notowania Waluty
EUR/PLN	4.22975	-0.03%	1:25
CHF/PLN	4.61051	-0.01%	1:25
USD/PLN	3.58901	-0.02%	1:25
EUR/USD	1.17853	-0.02%	1:22
GBP/USD	1.35335	+0.01%	1:25
USD/JPY	158.851	+0.06%	1:23

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
OPTEAM	3.60	16.13%
FASING	16.10	14.18%
QNATECHNO	43.30	8.79%
NEWAG	120.40	7.50%
NEXITY	1.17	7.34%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.71	-19.59%
CAPITEA	0.62	-9.86%
FEERUM	13.05	-8.10%
ARTIFEX	21.00	-6.46%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		41 Spółek
Spada:		191 Spółek
Obrót:		2,097,602,956 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