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	123,4000	17:00	1	119.00	3.52 %	10	122.6000	123.4000	49	14	1 685	[+]
ABE	112.00 123.40	107.2000 130.8000	17:00 17:00 17:00 17:00	22 25 10 14	123,4000 123,4000 123,4000 123,4000	3 1 1 1	298 10 5 5	122.4000 121.0000 120.4000 120.2000	123.6000 123.8000 124.0000 124.4000	976 86 90 50	4 1 3 1
AMREST	11,7000	17:00	9	11.86	-1.02 %	688	11.7000	11.7800	93	43	505	[+]
EAT	11.54 11.90	10.6800 13.0400	17:00 17:00 17:00 17:00	6 32 7 276	11,7000 11,7000 11,7000 11,7000	1 3 1 3	257 302 114 2050	11.6000 11.5800 11.5600 11.5400	11.8000 11.8200 11.8400 11.8800	350 500 502 313	2 1 2 2
ASBIS	49,4000	17:01	57	47.50	4.44 %	1	49.3800	49.4000	2278	306	14 856	[+]
ASB	47.50 49.40	42.7600 52.2500	17:01 17:00 17:00 17:00	30 120 100 81	49,4000 49,4000 49,4000 49,4000	1 1 1 1	1 1 1 31	49.3000 49.2400 49.1600 49.0400	49.4400 49.4800 49.5000 49.5200	25 30 1340 4	2 2 12 1
ASSECOPOL	177,8500	17:03	50	173.55	2.48 %	341	177.8500	177.9000	4447	151	26 849	[+]
ACP	173.15 179.60	156.2000 190.9000	17:00 17:00 17:00 17:00	450 450 264 88	177,8500 177,8500 177,8500 177,8500	2 2 2 2	204 83 1453 221	177.5000 177.4500 177.4000 177.3000	177.9500 178.0000 178.0500 178.1500	930 150 1 1188	3 1 1 2
ASSECOSEE	60,8000	17:00	14	59.80	-0.98 %	34	60.6000	60.8000	1908	19	1 122	[+]
ASE	59.80 60.90	53.9000 65.7000	17:00 17:00 17:00 16:49	293 57 9 107	60,8000 60,8000 60,8000 60,6000	1 3 9 3	5 165 343 193	60.0000 59.9000 59.8000 59.7000	61.0000 61.3000 61.8000 62.0000	1 20 49 37	1 1 2 2
AUTOPARTN	19,5800	17:00	13	19.68	-0.41 %	6	19.5800	19.6000	200	252	4 966	[+]
APR	19.42 19.96	17.7200 21.6000	17:00 17:00 17:00 17:00	2 2 2 2	19,5800 19,5800 19,5800 19,5800	2 2 1 1	200 200 200 120	19.5200 19.5000 19.4800 19.4400	19.6200 19.6600 19.6800 19.7000	80 139 4 400	2 2 2 1
BENEFIT	3 710,0000	17:00	8	3,648.00	2.15 %	40	3710.0000	3714.0000	4	4	13 676	[+]
BFT	3,630.00 3,764.00	3284.0000 4012.0000	17:00 17:00 17:00 17:00	2 2 8 2	3 710,0000 3 710,0000 3 710,0000 3 710,0000	1 1 2 1	84 10 50 19	3684.0000 3682.0000 3680.0000 3678.0000	3716.0000 3718.0000 3720.0000 3722.0000	6 129 18 17	2 3 2 2
BNPPL	167,6000	17:00	1	161.80	3.58 %	37	166.0000	167.6000	46	11	1 828	[+]
BNP	161.00 168.20	145.8000 177.8000	17:00 17:00 17:00 17:00	14 7 1 13	167,6000 167,6000 167,6000 167,6000	1 1 1 2	13 59 40 140	165.8000 165.6000 165.4000 165.0000	167.8000 168.0000 168.2000 168.4000	80 50 113 940	1 1 1 1
CREOTECH	652,0000	17:02	21	621.00	6.02 %	9	646.0000	652.0000	33	21	13 307	[+]
CRI	612.00 655.00	559.0000 683.0000	17:02 17:02 17:02 17:02	4 1 2 10	652,0000 652,0000 652,0000 652,0000	2 2 8 3	22 386 197 96	642.0000 641.0000 640.0000 639.0000	653.0000 654.0000 655.0000 656.0000	573 546 328 103	6 7 6 2
CYBERFLKS	177,0000	17:00	52	177.00	0.00 %	38	176.9000	177.0000	210	20	3 627	[+]
CBF	176.60 179.80	159.3000 194.7000	17:00 17:00 17:00 17:00	1 12 2 8	177,0000 177,0000 177,0000 177,0000	1 3 5 2	20 58 237 23	176.7000 176.6000 176.5000 176.4000	178.0000 178.5000 179.0000 179.5000	399 10 175 88	2 1 2 3
CYFRPLSAT	11,6400	17:00	10	11.62	1.13 %	2912	11.6200	11.6400	2260	331	3 847	[+]
CPS	11.53 11.75	10.4600 12.7800	17:00 17:00 17:00 17:00	24 123 4 119	11,6400 11,6400 11,6400 11,6400	1 8 3 3	100 11130 4939 569	11.5700 11.5500 11.5450 11.5400	11.6450 11.6500 11.6550 11.6600	10 1029 1330 95	2 5 3 3
DEVELIA	9,4300	17:00	2847	9.35	2.17 %	2010	9.4300	9.4400	1255	137	1 279	[+]
DVL	9.19 9.43	8.4200 10.2800	17:00 17:00 17:00 17:00	286 20 243 184	9,4300 9,4300 9,4300 9,4300	1 1 3 1	8307 530 4718 8	9.4100 9.3000 9.2900 9.2200	9.4500 9.4600 9.4700 9.4800	1650 1100 1016 1286	5 2 1 2
DIAG	167,0000	17:00	68	168.00	0.06 %	1023	167.0000	168.7000	1	68	11 507	[+]
DIA	167.00 171.10	151.2000 184.8000	17:00 17:00 17:00 17:00	2 110 30 29	167,0000 167,0000 167,0000 167,0000	6 1 1 11	124 2 1 346	166.9000 166.7000 166.6000 166.5000	169.1000 169.5000 169.6000 169.7000	330 434 76 378	1 2 2 2
DOMDEV	246,5000	17:00	132	244.50	2.07 %	98	245.0000	246.5000	62	4	904	[+]
DOM	240.50 247.00	220.5000 268.5000	17:00 17:00 17:00 17:00	6 7 15 15	246,5000 246,5000 246,5000 246,5000	1 2 5 5	85 95 578 1313	244.0000 243.5000 243.0000 242.0000	247.0000 247.5000 248.0000 248.5000	57 116 130 98	3 3 3 3
ENEA	25,8800	17:00	404	25.50	-1.22 %	265	25.8600	25.9800	4032	233	5 996	[+]
ENA	25.30 26.40	22.9600 28.0400	17:00 17:00 17:00 17:00	286 199 32 130	25,8800 25,8800 25,8800 25,8800	2 2 2 2	265 1185 286 557	25.8400 25.8200 25.8000 25.7800	26.0000 26.0400 26.0600 26.0800	2197 353 6 12	4 3 1 1
EUROCASH	6,0350	17:00	444	6.00	0.58 %	556	6.0350	6.0500	450	101	606	[+]
EUR	5.94 6.07	5.4000 6.6000	17:00 17:00 17:00 17:00	556 390 391 536	6,0350 6,0350 6,0350 6,0350	1 1 3 3	2 2 7289 5004	6.0200 6.0050 6.0000 5.9800	6.0600 6.0650 6.0700 6.0750	371 927 9524 260	1 3 5 2
GPW	78,0500	17:00	2	76.50	1.63 %	130	77.8500	78.0500	268	114	8 816	[+]
GPW	76.20 78.20	68.8500 84.1500	17:00 17:00 17:00 17:00	1 20 2 1	78,0500 78,0500 78,0500 78,0500	2 3 3 1	4 9854 10 1168	77.7000 77.6000 77.5000 77.4000	78.1000 78.1500 78.2000 78.2500	40 303 2636 19	1 2 3 1
GRUPAAZOTY	18,1500	17:02	180	18.80	-3.35 %	13	18.1300	18.1500	2108	594	10 704	[+]
ATT	17.62 18.80	16.9200 20.6800	17:02 17:02 17:00 17:00	10 170 88 12	18,1500 18,1500 18,1500 18,1500	1 1 1 2	50 31 100 111	18.1200 18.1100 18.1000 18.0800	18.1800 18.1900 18.2000 18.2200	254 750 2701 501	4 2 7 3
GRUPRACUJ	41,1000	17:00	223	43.10	-3.07 %	289	41.1000	41.6000	140	154	6 499	[+]
GPP	40.80 43.15	38.8000 47.4000	17:00 17:00 17:00 17:00	6 42 2 46	41,1000 41,1000 41,1000 41,1000	1 3 1 4	5 31 10 1168	41.0500 41.0000 40.9500 40.9000	41.6500 42.1500 42.3000 42.4000	50 412 40 15	1 1 1 1
HANDLOWY	119,2000	17:00	40	118.00	1.02 %	58	119.0000	119.2000	15	42	4 989	[+]
BHW	117.20 120.00	106.2000 129.8000	17:00 17:00 17:00 17:00	56 71 22 3	119,2000 119,2000 119,2000 119,2000	3 3 3 7	45 3 202 788	118.6000 118.4000 118.2000 118.0000	119.4000 119.6000 119.8000 120.0000	50 615 647 7771	1 4 9 31
INGBSK	454,8000	17:00	81	433.00	5.03 %	160	454.8000	455.0000	221	35	15 738	[+]
ING	433.00 454.80	389.8000 476.2000	17:00 17:00 17:00 17:00	77 5 2 48	454,8000 454,8000 454,8000 454,8000	1 1 1 1	5 200 6 398	454.6000 452.4000 449.8000 449.6000	455.2000 455.4000 455.6000 455.8000	19 12 54 8	2 2 2 2
INTERCARS	697,0000	17:00	8	684.00	0.58 %	1	694.0000	697.0000	2	2	1 724	[+]
CAR	684.00 703.00	616.0000 752.0000	17:00 17:00 17:00 17:00	4 4 17 24	697,0000 697,0000 697,0000 697,0000	1 4 1 2	15 75 3 35	692.0000 690.0000 684.0000 680.0000	702.0000 703.0000 706.0000 709.0000	12 10 10 28	1 1 1 2
JSW	28,5500	17:01	139	31.05	-8.20 %	20171	28.5500	28.6200	705	1 426	41 470	[+]
JSW	28.20 31.05	27.9500 34.1500	17:01 17:01 17:01 17:01	10 100 96 655	28,5500 28,5500 28,5500 28,5500	1 1 1 1	100 121 20 100	28.5400 28.5300 28.5200 28.5100	28.6300 28.6500 28.6600 28.6700	991 81 743 143	2 2 2 2
LUBAWA	8,7300	17:00	600	8.71	0.23 %	94	8.7200	8.7500	500	252	2 193	[+]
LBW	8.60 8.81	7.8400 9.5800	17:00 17:00 17:00 17:00	319 150 60 90	8,7300 8,7300 8,7300 8,7300	1 1 1 5	400 1 300 340	8.6900 8.6850 8.6800 8.6500	8.7700 8.7750 8.7800 8.7950	168 500 1500 55	3 1 3 1
MILLENNIUM	19,2500	17:02	6177	18.50	3.75 %	100	19.2000	19.2500	43823	1 098	21 010	[+]
MIL	18.50 19.37	16.6500 20.3500	17:01 17:01 17:01 17:00	294 303 17573 100	19,2500 19,2500 19,2500 19,2500	1 1 4 2	6040 9936 2654 6202	19.1100 19.1050 19.1000 19.0750	19.2550 19.2650 19.2700 19.2750	24 31 3775 4398	2 2 3 3
MIRBUD	11,9600	17:00	100	11.60	3.10 %	143	11.9100	11.9600	6842	168	2 004	[+]
MRB	11.52 12.15	10.4400 12.7600	17:00 17:00 17:00 17:00	45 204 84 122	11,9600 11,9600 11,9600 11,9600	6 1 1 2	2960 60 150 3004	11.9000 11.8800 11.8600 11.8400	11.9800 11.9900 12.0000 12.0400	714 1552 2830 500	3 2 5 1
MOBRUK	340,5000	17:00	163	343.00	-0.29 %	103	340.5000	344.5000	79	7	2 418	[+]
MBR	339.50 345.00	309.0000 377.0000	17:00 17:00 17:00 17:00	8 9 3 1	340,5000 340,5000 340,5000 340,5000	8 1 9 2	279 10 157 4	340.0000 339.5000 339.0000 338.0000	345.0000 346.0000 346.5000 347.5000	37 71 12 21	4 2 2 2
NEUCA	683,0000	17:03	10	662.00	4.27 %	1	681.0000	683.0000	16	4	2 445	[+]
NEU	656.00 684.00	596.0000 728.0000	17:02 17:00 17:00 17:00	42 7 3 2	683,0000 683,0000 683,0000 683,0000	1 2 1 4	12 16 8 74	678.0000 674.0000 673.0000 672.0000	684.0000 688.0000 689.0000 690.0000	48 2 18 3	4 1 1 1
NEWAG	110,0000	17:00	42	110.00	0.00 %	30	109.8000	110.6000	140	21	2 271	[+]
NWG	108.20 111.40	99.0000 121.0000	17:00 17:00 17:00 17:00	8 4 10 2	110,0000 110,0000 110,0000 110,0000	1 2 1 2	10 35 2 3	109.4000 109.0000 108.4000 108.2000	110.8000 111.0000 111.2000 111.4000	104 299 48 90	2 4 1 1
ORANGEPL	14,3050	17:01	1692	14.58	-1.92 %	222	14.3050	14.3150	567	964	13 822	[+]
OPL	14.17 14.60	13.1250 16.0350	17:01 17:00 17:00 17:00	308 1058 494 376	14,3050 14,3050 14,3050 14,3050	1 1 1 1	363 59 507 1363	14.3000 14.2950 14.2900 14.2850	14.3200 14.3250 14.3350 14.3400	1777 3629 392 2591	2 2 2 2
POLENERGIA	51,4000	17:00	120	50.20	2.39 %	106	50.6000	51.4000	11	6	294	[+]
PEP	49.50 51.70	45.2000 55.2000	17:00 16:47 16:45 16:45	77 13 1 77	51,4000 51,4000 51,4000 51,3000	3 1 1 1	979 1 26 1	50.5000 50.3000 50.1000 50.0000	51.5000 51.6000 51.7000 51.8000	186 100 70 28	1 1 1 1
POLIMEXMS	9,4950	17:03	400	9.06	4.98 %	1190	9.4900	9.4950	600	1 774	16 663	[+]
PXM	9.05 9.54	8.1550 9.9650	17:02 17:02 17:02 17:00	2100 500 1000 3010	9,4950 9,4950 9,4950 9,4950	2 1 2 1	28 205 40 150	9.4750 9.4700 9.4600 9.4500	9.5000 9.5050 9.5100 9.5150	17430 1047 18995 100	5 3 3 1
RAINBOW	149,8000	17:01	40	148.00	1.22 %	40	149.8000	149.9000	24	48	7 162	[+]
RBW	145.00 151.00	133.2000 162.8000	17:00 17:00 17:00 17:00	9 16 7 7	149,8000 149,8000 149,8000 149,8000	3 2 1 1	70 199 67 261	149.7000 149.5000 149.2000 149.0000	150.0000 150.2000 150.3000 150.5000	36 51 14 85	3 2 2 5
SYNEKTIK	301,8000	17:04	69	299.80	2.10 %	295	301.8000	302.8000	10	31	9 260	[+]
SNT	293.40 303.60	270.0000 329.6000	17:03 17:03 17:02 17:00	96 6 46 5	301,8000 301,8000 301,8000 301,8000	1 1 8 3	1 1 743 9	301.0000 300.2000 300.0000 299.8000	303.0000 303.2000 303.4000 303.6000	340 6 32 265	2 1 2 5
TEXT	37,5000	17:00	84	37.70	-0.53 %	6	37.5000	37.6000	172	22	810	[+]
TXT	37.38 37.84	33.9400 41.4600	17:00 17:00 17:00 16:48	3 9 6 51	37,5000 37,5000 37,5000 37,5200	1 1 1 2	2 300 2 88	37.4200 37.4000 37.3800 37.3600	37.8000 37.8400 37.8800 37.9000	1821 2 4 25	2 1 1 1
TSGAMES	106,0000	17:03	11	105.00	2.32 %	757	106.0000	106.2000	248	34	3 603	[+]
TEN	103.60 106.60	94.5000 115.5000	17:00 17:00 17:00 17:00	3 123 167 8	106,0000 106,0000 106,0000 106,0000	1 1 1 1	640 9 9 10	105.7000 105.3000 105.2000 104.8000	106.3000 106.5000 106.6000 106.7000	10 280 188 255	1 4 5 2
VERCOM	123,2000	17:00	10	121.00	2.84 %	117	123.0000	123.2000	124	20	2 455	[+]
VRC	119.00 123.20	109.0000 133.0000	17:00 17:00 16:48 16:47	70 59 34 7	123,2000 123,2000 122,8000 123,0000	1 1 2 5	7 82 183 32	121.0000 120.4000 120.2000 120.0000	123.4000 124.0000 124.8000 125.0000	12 105 173 63	2 3 1 2
VOXEL	99,8000	17:00	19	99.50	0.71 %	66	99.3000	99.8000	1740	14	1 421	[+]
VOX	98.20 100.60	89.6000 109.4000	17:00 17:00 17:00 17:00	30 21 22 10	99,8000 99,8000 99,8000 99,8000	3 1 16 2	89 10 724 30	99.2000 99.1000 99.0000 98.8000	100.0000 100.2000 100.4000 100.6000	13 500 336 55	1 1 4 1
WIRTUALNA	56,9000	17:03	18	57.10	-0.52 %	3401	56.8000	56.9000	378	171	9 754	[+]
WPL	56.80 57.50	51.4000 62.8000	17:03 17:02 17:02 17:01	100 160 640 92	56,9000 56,9000 56,9000 56,9000	3 4 7 3	5018 252 751 710	56.7000 56.6000 56.5000 56.4000	57.1000 57.2000 57.3000 57.4000	1216 1106 1060 1075	3 2 2 3
XTB	104,1800	17:04	375	104.50	0.17 %	1102	104.1800	104.5000	110	611	64 041	[+]
XTB	103.00 105.98	94.0500 114.9400	17:04 17:04 17:00 17:00	109 16 15 241	104,1800 104,1800 104,1800 104,1800	2 1 2 2	14 115 69 34	104.1600 104.1400 104.1200 104.1000	104.6000 104.7000 104.7200 104.7400	21 2852 45 12	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131302.6	+1.30%	17:09
WIG20	3596.8	+1.25%	17:09
WIG20 Fut	3572.0	+1.19%	17:04
WIG20USD	994.5	+1.82%	17:15
mWIG40	9036.1	+1.58%	17:09
sWIG80	30228.5	+0.25%	17:09

Notowania Świat
SPX500	6819.4	-0.08%	18:28
NAS100	25114.4	+0.13%	18:29
Nikkei	56924.1	+1.84%	8:45
DAX	23855.2	+0.20%	17:31
Ropa WTI	98.7	+0.83%	18:29
Złoto	4761.8	-0.08%	18:29

Notowania Waluty
EUR/PLN	4.24717	-0.03%	18:29
CHF/PLN	4.59146	-0.08%	18:29
USD/PLN	3.62331	-0.20%	18:29
EUR/USD	1.17218	+0.17%	18:29
GBP/USD	1.34581	+0.18%	18:29
USD/JPY	159.268	+0.17%	18:29

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
XPLUS	2.66	25.47%
SCANWAY	410.00	14.21%
CAPITEA	0.68	14.09%
GAMEOPS	12.00	12.15%
SKARBIEC	31.40	10.18%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.40	-10.99%
BOGDANKA	28.60	-8.92%
FON	1.69	-8.40%
JSW	28.55	-8.20%
Więcej ...
Rośnie:		181 Spółek
Bez zmian:		41 Spółek
Spada:		131 Spółek
Obrót:		2,555,321,784 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