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	122,0000	17:04	540	122.60	0.66 %	10	121.2000	122.4000	20	21	2 633	[+]
ABE	121.00 125.00	110.4000 134.8000	17:04 17:02 17:00 17:00	110 4 1 249	122,0000 122,0000 122,0000 122,0000	4 3 2 5	85 1053 40 314	121.0000 120.8000 120.6000 120.4000	122.6000 122.8000 123.0000 124.2000	187 99 50 34	2 1 1 2
AMREST	11,4200	17:00	121	11.52	-1.04 %	1005	11.2600	11.4200	39	65	742	[+]
EAT	11.26 11.68	10.3800 12.6600	17:00 17:00 17:00 17:00	193 134 54 684	11,4200 11,4200 11,4200 11,4200	6 5 6 2	621 573 2338 54	11.2400 11.2200 11.2000 11.1800	11.4400 11.4800 11.5000 11.5400	2 81 1682 37	1 1 2 1
ASBIS	44,5000	17:00	42	44.00	0.45 %	2	44.4800	44.5000	50	289	12 868	[+]
ASB	43.66 45.40	39.6000 48.4000	17:00 17:00 17:00 17:00	2 2 521 2	44,5000 44,5000 44,5000 44,5000	2 1 1 2	4 30 4 4	44.4600 44.4000 44.3800 44.3200	44.5200 44.5600 44.6000 44.6200	22 231 139 500	1 1 1 2
ASSECOPOL	175,2500	17:03	113	179.70	-1.66 %	24	175.0000	175.2500	296	192	34 096	[+]
ACP	174.95 182.15	161.7500 197.6500	17:00 17:00 17:00 17:00	100 262 4 115	175,2500 175,2500 175,2500 175,2500	3 3 2 3	968 61 413 934	174.9500 174.9000 174.8000 174.7000	175.3000 175.4000 175.5000 175.6000	216 934 239 179	2 2 2 2
ASSECOSEE	60,7000	17:02	150	60.40	0.50 %	140	60.7000	61.0000	2020	4	212	[+]
ASE	59.40 60.70	54.4000 66.4000	17:00 17:00 17:00 17:00	327 10 15 19	60,7000 60,7000 60,7000 60,7000	3 2 2 1	145 21 1008 3	59.5000 59.4000 59.3000 59.1000	61.4000 61.6000 61.8000 61.9000	40 44 4 210	1 1 1 7
AUTOPARTN	18,0400	17:03	412	18.00	0.22 %	6123	18.0000	18.0600	8	168	3 028	[+]
APR	17.76 18.24	16.2000 19.8000	17:00 17:00 17:00 17:00	27 52 94 2	18,0400 18,0400 18,0400 18,0400	1 1 1 5	2 20 919 2807	17.9000 17.8400 17.8200 17.8000	18.0800 18.1000 18.1400 18.1600	924 449 13 1133	5 3 2 4
BENEFIT	3 598,0000	17:02	30	3,676.00	-1.69 %	49	3594.0000	3598.0000	22	6	20 587	[+]
BFT	3,570.00 3,678.00	3310.0000 4042.0000	17:01 17:00 17:00 17:00	44 3 13 2	3 598,0000 3 598,0000 3 598,0000 3 598,0000	2 2 1 2	38 5 37 52	3572.0000 3570.0000 3566.0000 3562.0000	3600.0000 3606.0000 3610.0000 3616.0000	58 24 45 118	3 2 2 3
BNPPL	153,0000	17:01	51	153.00	0.00 %	419	153.0000	153.2000	2729	44	6 704	[+]
BNP	148.60 154.20	137.8000 168.2000	17:01 17:01 17:01 17:00	50 210 270 230	153,0000 153,0000 153,0000 153,0000	1 3 1 2	260 575 260 3	150.6000 150.4000 150.2000 150.0000	153.4000 153.6000 153.8000 154.2000	273 136 197 159	2 1 1 1
CREOTECH	581,0000	17:04	4	617.00	-6.29 %	433	580.0000	581.0000	8	57	33 735	[+]
CRI	560.00 617.00	556.0000 678.0000	17:04 17:04 17:02 17:02	1 1 3 5	581,0000 581,0000 581,0000 581,0000	5 4 2 3	10 77 11 47	579.0000 578.0000 577.0000 576.0000	582.0000 584.0000 585.0000 586.0000	4 5 580 7	2 1 1 2
CYBERFLKS	172,1000	17:00	1	188.70	-0.52 %	5	171.7000	172.1000	43	16	2 872	[+]
CBF	171.60 188.70	169.9000 207.4000	17:00 17:00 17:00 17:00	1 12 12 3	172,1000 172,1000 172,1000 172,1000	2 5 2 2	14 18 2 127	171.6000 171.5000 171.4000 171.3000	172.3000 172.4000 172.6000 173.2000	10 14 65 70	1 1 1 2
CYFRPLSAT	11,3500	17:00	859	11.60	-2.20 %	1560	11.3500	11.3650	447	696	8 004	[+]
CPS	11.32 11.73	10.4400 12.7600	17:00 17:00 17:00 17:00	1307 1141 8 1065	11,3500 11,3500 11,3500 11,3500	2 1 1 4	325 4839 5 5276	11.3400 11.3350 11.3300 11.3250	11.3700 11.3750 11.3800 11.3850	35 983 163 179	1 2 2 2
DEVELIA	9,1000	17:00	574	9.43	0.55 %	276	9.0600	9.1000	3200	181	1 674	[+]
DVL	9.04 9.46	8.4900 10.3600	17:00 17:00 17:00 17:00	553 3570 1839 537	9,1000 9,1000 9,1000 9,1000	1 1 7 1	10 1400 4071 1011	9.0400 9.0200 9.0000 8.9900	9.1200 9.1400 9.1500 9.1600	185 1011 1211 458	1 1 2 1
DIAG	165,9000	17:00	13	173.00	-2.12 %	51	165.9000	166.2000	1	45	7 631	[+]
DIA	165.50 173.00	155.7000 190.3000	17:00 17:00 17:00 17:00	5 1 13 13	165,9000 165,9000 165,9000 165,9000	1 5 1 10	1 438 20 182	165.6000 165.5000 165.3000 165.0000	166.4000 166.7000 166.9000 167.0000	8 1 1 375	2 1 1 3
DOMDEV	233,0000	17:00	18	229.00	0.00 %	6	231.0000	233.0000	75	5	1 118	[+]
DOM	229.00 235.50	206.5000 251.5000	17:00 17:00 17:00 17:00	1 59 72 48	233,0000 233,0000 233,0000 233,0000	3 10 2 6	50 52 129 370	230.5000 230.0000 229.5000 229.0000	233.5000 234.0000 234.5000 235.0000	162 150 1 2	3 3 1 1
ENEA	25,9600	17:00	258	26.00	-1.22 %	1118	25.9400	25.9600	3923	325	8 414	[+]
ENA	25.44 26.10	23.4000 28.6000	17:00 17:00 17:00 17:00	117 133 200 61	25,9600 25,9600 25,9600 25,9600	2 2 2 2	51 510 1799 247	25.9200 25.9000 25.8800 25.8400	26.0000 26.0400 26.0800 26.1000	3010 3561 249 5059	2 2 1 3
EUROCASH	5,7750	17:00	171	5.85	0.09 %	1470	5.7600	5.7750	1814	142	832	[+]
EUR	5.74 5.96	5.2650 6.4350	17:00 17:00 17:00 17:00	581 442 74 3	5,7750 5,7750 5,7750 5,7750	1 3 1 2	5 215 2 226	5.7500 5.7450 5.7350 5.7300	5.7900 5.8150 5.8200 5.8300	24892 845 847 849	2 1 2 3
GPW	73,5500	17:00	3	72.95	0.82 %	19	73.4500	73.5500	81	101	7 371	[+]
GPW	72.05 74.00	65.7000 80.2000	17:00 17:00 17:00 17:00	3 14 1 3	73,5500 73,5500 73,5500 73,5500	1 2 2 2	2 26 6 17	73.4000 73.3500 73.3000 73.2500	73.6500 73.8000 73.8500 73.9000	50 8 100 749	1 2 1 3
GRUPAAZOTY	18,6900	17:00	983	18.30	2.13 %	59	18.6800	18.6900	17	291	5 458	[+]
ATT	18.30 19.07	16.4700 20.1200	17:00 17:00 17:00 17:00	176 25 163 175	18,6900 18,6900 18,6900 18,6900	1 1 2 1	1 25 24 5	18.6400 18.6300 18.6200 18.6000	18.7000 18.7400 18.7500 18.7700	201 1001 1718 1718	2 2 1 1
GRUPRACUJ	40,0000	17:00	99	41.00	-1.48 %	184	39.8500	40.3000	735	54	2 192	[+]
GPP	39.80 41.10	36.9000 45.1000	17:00 17:00 17:00 17:00	25 235 1 360	40,0000 40,0000 40,0000 40,0000	2 1 3 1	1249 305 1143 1	39.8000 39.6500 39.6000 39.5000	40.5000 40.6000 40.8500 40.9500	200 15018 2400 1109	1 2 1 3
HANDLOWY	113,8000	17:00	30	113.20	0.53 %	5	113.6000	113.8000	351	15	1 754	[+]
BHW	111.60 115.40	102.0000 124.4000	17:00 17:00 17:00 17:00	18 38 68 66	113,8000 113,8000 113,8000 113,8000	2 2 1 2	5 2 8 2	113.4000 113.2000 113.0000 112.8000	114.0000 114.2000 114.8000 115.0000	695 218 4 39	4 3 1 4
INGBSK	418,6000	17:00	17	417.60	0.00 %	19	415.8000	418.6000	83	36	15 007	[+]
ING	414.00 423.40	376.0000 459.2000	17:00 17:00 17:00 17:00	57 39 3 8	418,6000 418,6000 418,6000 418,6000	1 2 2 2	5 109 65 54	415.2000 415.0000 414.8000 414.6000	419.0000 419.4000 419.6000 419.8000	201 199 550 230	3 1 3 2
INTERCARS	670,0000	17:04	422	658.00	0.75 %	200	669.0000	670.0000	250	14	9 437	[+]
CAR	643.00 677.00	593.0000 723.0000	17:03 17:03 17:02 17:02	10 490 88 255	670,0000 670,0000 670,0000 670,0000	1 1 1 1	20 14 7 15	666.0000 662.0000 661.0000 658.0000	675.0000 679.0000 680.0000 685.0000	126 200 172 17	3 1 5 2
JSW	34,7500	17:04	500	32.96	6.60 %	169	34.7500	34.7600	2891	1 528	52 314	[+]
JSW	32.60 35.30	29.6700 36.2500	17:04 17:04 17:03 17:03	100 1000 120 100	34,7500 34,7500 34,7500 34,7500	1 1 1 1	977 689 40 193	34.5800 34.5700 34.5600 34.5500	34.7700 34.7800 34.8000 34.8100	884 921 6601 199	2 1 6 1
LUBAWA	8,6200	17:03	255	8.82	-2.05 %	222	8.6000	8.6200	545	251	2 189	[+]
LBW	8.57 8.90	7.9400 9.7000	17:03 17:00 17:00 17:00	100 42 1445 1	8,6200 8,6200 8,6200 8,6200	1 1 3 2	1 200 555 1200	8.5950 8.5850 8.5800 8.5750	8.6250 8.6300 8.6350 8.6400	2 60 8 2	2 1 1 2
MILLENNIUM	17,1400	17:00	241	16.85	1.72 %	200	17.1150	17.1400	1756	498	8 579	[+]
MIL	16.82 17.60	15.1650 18.5350	17:00 17:00 17:00 17:00	756 1082 28 1974	17,1400 17,1400 17,1400 17,1400	5 1 1 1	7040 3214 3965 3965	17.0000 16.9950 16.9800 16.9600	17.1500 17.1600 17.1700 17.1800	152 57 4387 1123	2 2 5 2
MIRBUD	11,1400	17:00	901	11.11	-0.36 %	186	11.1100	11.1400	4079	103	1 151	[+]
MRB	10.97 11.32	10.0000 12.2200	17:00 17:00 17:00 17:00	500 599 16 95	11,1400 11,1400 11,1400 11,1400	3 1 2 4	1045 500 215 1015	11.1000 11.0600 11.0500 11.0400	11.1500 11.1900 11.2000 11.2200	761 87 4601 151	3 1 2 2
MOBRUK	336,5000	17:00	7	336.00	-1.61 %	138	335.0000	336.5000	3	4	1 246	[+]
MBR	335.00 341.00	302.5000 369.5000	17:00 17:00 17:00 17:00	11 10 15 18	336,5000 336,5000 336,5000 336,5000	3 6 1 5	79 13 2 69	334.5000 334.0000 333.5000 333.0000	337.0000 337.5000 338.0000 339.0000	19 1 8 32	2 1 2 1
NEUCA	663,0000	17:00	11	665.00	-0.15 %	3	656.0000	663.0000	17	2	1 655	[+]
NEU	655.00 670.00	599.0000 731.0000	17:00 17:00 17:00 17:00	10 3 10 13	663,0000 663,0000 663,0000 663,0000	11 8 3 4	124 29 4 25	655.0000 654.0000 653.0000 652.0000	664.0000 665.0000 666.0000 668.0000	10 1 10 30	1 1 1 2
NEWAG	107,6000	17:00	14	107.00	0.94 %	22	106.6000	107.6000	75	13	1 448	[+]
NWG	106.20 110.20	96.3000 117.6000	17:00 17:00 17:00 17:00	124 21 29 34	107,6000 107,6000 107,6000 107,6000	3 12 4 3	155 519 152 124	106.2000 106.0000 105.8000 105.6000	108.0000 108.2000 108.4000 109.4000	35 331 200 19	2 2 1 1
ORANGEPL	14,0250	17:00	357	14.05	-0.39 %	768	14.0200	14.0250	4422	1 220	17 040	[+]
OPL	13.88 14.17	12.6450 15.4550	17:00 17:00 17:00 17:00	1055 169 1533 144	14,0250 14,0250 14,0250 14,0250	2 2 2 1	5048 3737 257 1415	14.0100 14.0050 14.0000 13.9950	14.0300 14.0350 14.0400 14.0450	18506 7406 3431 2177	1 2 1 2
POLENERGIA	50,0000	17:04	5	51.00	-0.79 %	20	49.8000	50.0000	838	3	158	[+]
PEP	49.45 51.00	45.9000 56.1000	17:00 17:00 17:00 16:49	437 50 79 8	50,0000 50,0000 50,0000 49,4500	1 1 1 4	127 10 4 931	49.4500 49.2000 49.1000 49.0000	50.9000 51.0000 51.4000 51.5000	2 323 28 55	2 5 1 1
POLIMEXMS	8,2600	17:01	300	8.48	-1.67 %	1000	8.2500	8.2600	9629	1 546	12 960	[+]
PXM	8.10 8.58	7.6350 9.3250	17:00 17:00 17:00 17:00	727 85 122 2115	8,2600 8,2600 8,2600 8,2600	2 1 3 1	225 120 9590 9388	8.2200 8.2150 8.2000 8.1850	8.2700 8.2800 8.2950 8.3000	81 1881 1444 32929	2 3 1 4
RAINBOW	131,0000	17:00	10	132.00	-0.83 %	14	130.9000	131.0000	35	43	5 666	[+]
RBW	129.60 134.80	118.8000 145.2000	17:00 17:00 17:00 17:00	1 2 13 121	131,0000 131,0000 131,0000 131,0000	1 1 1 3	78 15 17 24	130.8000 130.6000 130.5000 130.4000	131.1000 131.2000 131.3000 131.4000	1001 34 2 1000	2 2 2 1
SYNEKTIK	284,2000	17:00	132	291.00	0.50 %	45	283.0000	284.2000	21	18	5 310	[+]
SNT	282.00 294.40	262.0000 320.0000	17:00 17:00 17:00 17:00	1 35 17 3	284,2000 284,2000 284,2000 284,2000	1 1 4 16	3 12 30 131	282.8000 282.4000 282.2000 282.0000	284.4000 285.0000 285.2000 285.4000	3 6 201 3	2 2 1 1
TEXT	37,2000	17:00	82	37.50	-0.48 %	165	37.2000	37.2800	1	48	1 791	[+]
TXT	36.92 38.48	33.7600 41.2400	17:00 17:00 17:00 17:00	2 264 183 111	37,2000 37,2000 37,2000 37,2000	1 5 2 2	67 185 9 19	37.1400 37.1000 37.0800 37.0400	37.3200 37.4000 37.7000 37.8000	27 120 4 59	1 1 1 2
TSGAMES	101,1000	17:01	15	102.00	-0.88 %	112	101.0000	101.1000	77	28	2 856	[+]
TEN	101.10 104.20	91.8000 112.2000	17:01 17:00 17:00 17:00	20 15 7 18	101,1000 101,1000 101,1000 101,1000	1 1 1 1	112 2 2 1	100.9000 100.6000 100.5000 100.4000	101.5000 102.0000 103.0000 103.6000	100 270 730 20	1 3 5 1
VERCOM	115,2000	17:04	2	116.80	-0.69 %	8	115.2000	116.2000	1	8	954	[+]
VRC	114.60 119.00	105.2000 128.4000	17:00 17:00 17:00 17:00	13 10 31 11	115,2000 115,2000 115,2000 115,2000	1 3 3 2	200 77 69 2	115.0000 114.6000 114.4000 114.2000	116.6000 117.0000 117.2000 117.8000	2 99 1 71	1 1 1 2
VOXEL	98,5000	17:02	50	94.80	4.79 %	50	98.2000	98.5000	150	50	4 851	[+]
VOX	94.70 98.70	85.4000 104.2000	17:00 17:00 17:00 17:00	5 14 1 5	98,5000 98,5000 98,5000 98,5000	1 1 1 2	12 94 101 90	98.1000 98.0000 97.8000 97.7000	98.6000 98.7000 98.8000 98.9000	20 139 45 5	2 3 3 1
WIRTUALNA	57,3000	17:00	260	57.80	-1.04 %	350	57.2000	57.3000	215	35	1 983	[+]
WPL	57.10 57.90	52.1000 63.5000	17:00 17:00 17:00 17:00	150 68 1 45	57,3000 57,3000 57,3000 57,3000	6 13 2 2	2037 4142 4010 302	57.1000 57.0000 56.9000 56.8000	57.4000 57.6000 57.7000 57.8000	209 85 897 792	1 1 4 5
XTB	98,6500	17:04	15	95.70	3.08 %	282	98.6500	98.6600	1	607	59 102	[+]
XTB	95.21 98.65	86.1300 105.2600	17:04 17:03 17:03 17:03	3 2 15 10	98,6500 98,6500 98,6500 98,6500	2 2 2 2	185 213 341 69	98.6400 98.6200 98.6000 98.5800	98.6700 98.6800 98.6900 98.7000	1 31 1 1343	1 3 1 4

Forum
» 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]
» witam [2]

Wzrosty	Spadki	Staty
BUMECH	28.52	25.09%
MERCATOR	61.10	12.73%
PURE	2.62	11.97%
BOGDANKA	37.00	9.79%
ARTIFEX	20.10	9.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	6.00	-15.97%
FON	1.65	-11.05%
CAPITEA	0.63	-10.00%
MUZA	10.00	-8.26%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		47 Spółek
Spada:		183 Spółek
Obrót:		2,356,246,894 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