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	17:01	117	122.80	0.33 %	2	122.8000	123.4000	179	38	4 629	[+]
ABE	121.20 123.40	110.6000 135.0000	17:00 17:00 16:47 16:47	13 10 53 32	123,2000 123,2000 123,0000 123,0000	1 1 2 2	40 1 71 41	122.6000 122.0000 121.8000 121.6000	123.6000 124.0000 124.2000 124.4000	1206 235 36 139	1 2 1 3
AMREST	11,7400	17:00	110	11.70	0.34 %	136	11.6200	11.7400	97	28	322	[+]
EAT	11.58 11.74	10.5400 12.8600	17:00 17:00 17:00 17:00	182 26 122 71	11,7400 11,7400 11,7400 11,7400	2 1 2 1	2171 249 299 500	11.6000 11.5800 11.5200 11.5000	11.7600 11.7800 11.8000 11.8400	7 5 233 150	2 1 2 1
ASBIS	64,3500	17:00	94	65.00	-1.00 %	953	64.3500	64.4500	2	266	17 163	[+]
ASB	63.50 65.20	58.5000 71.5000	17:00 17:00 17:00 17:00	1 40 5 1	64,3500 64,3500 64,3500 64,3500	2 4 1 3	603 187 3 102	64.3000 64.2000 64.1500 64.1000	64.5000 64.6500 64.7000 64.7500	51 2 220 2	2 2 2 2
ASSECOPOL	191,0000	17:02	1	193.35	-1.24 %	250	191.0000	191.1000	108	243	46 717	[+]
ACP	189.90 193.80	174.0500 212.6000	17:02 17:02 17:00 17:00	251 62 97 42	191,0000 191,0000 191,0000 191,0000	1 2 2 4	1340 5732 4488 125	190.9000 190.6000 190.5500 190.5000	191.1500 191.2500 191.3500 191.4000	1095 532 40 108	2 2 2 2
ASSECOSEE	59,6000	17:00	10	60.40	-1.32 %	28	59.6000	60.4000	10	3	177	[+]
ASE	59.60 60.90	54.4000 66.4000	17:00 17:00 17:00 17:00	20 1 1 100	59,6000 59,6000 59,6000 59,6000	10 4 5 3	182 105 126 102	59.5000 59.4000 59.3000 59.2000	60.5000 60.7000 60.8000 61.0000	5 20 37 201	1 1 1 3
AUTOPARTN	22,6500	17:04	66	22.90	-0.22 %	419	22.6500	22.7000	107	145	3 275	[+]
APR	22.25 23.10	20.6500 25.1500	17:04 17:00 17:00 17:00	27 10 6 26	22,6500 22,6500 22,6500 22,6500	1 1 2 6	103 100 1933 3536	22.5500 22.5000 22.4500 22.4000	22.8000 22.8500 22.9000 22.9500	812 1383 3383 1383	4 2 4 2
BENEFIT	3 888,0000	17:00	21	3,924.00	-0.97 %	62	3888.0000	3890.0000	15	4	14 428	[+]
BFT	3,870.00 3,932.00	3532.0000 4316.0000	17:00 17:00 17:00 17:00	7 10 4 8	3 888,0000 3 888,0000 3 888,0000 3 888,0000	1 1 1 1	4 4 15 112	3876.0000 3872.0000 3870.0000 3868.0000	3892.0000 3894.0000 3896.0000 3902.0000	23 3 19 53	2 2 2 2
BNPPL	145,0000	17:04	41	146.00	-0.82 %	1959	145.0000	146.2000	50	19	2 706	[+]
BNP	140.60 147.00	131.4000 160.6000	17:04 17:02 17:01 17:01	10 403 7 345	145,0000 145,0000 145,0000 145,0000	2 2 1 2	117 174 24 52	144.4000 144.2000 143.6000 142.8000	146.8000 147.0000 147.2000 147.6000	109 137 40 149	1 1 1 2
CREOTECH	662,0000	17:00	2	644.00	2.80 %	27	662.0000	664.0000	3	12	7 922	[+]
CRI	636.00 678.00	580.0000 708.0000	17:00 17:00 17:00 17:00	4 3 1 1	662,0000 662,0000 662,0000 662,0000	5 4 1 2	549 165 96 144	661.0000 660.0000 659.0000 658.0000	665.0000 668.0000 671.0000 672.0000	7 5 10 300	1 1 1 1
CYBERFLKS	185,9000	17:00	2	190.00	-2.16 %	10	185.4000	185.9000	34	20	3 681	[+]
CBF	185.00 190.00	171.0000 209.0000	17:00 17:00 17:00 17:00	65 35 6 25	185,9000 185,9000 185,9000 185,9000	1 1 22 2	40 100 180 4	185.3000 185.2000 185.0000 184.9000	186.0000 186.4000 186.8000 187.0000	283 2645 7 89	2 1 1 1
CYFRPLSAT	13,5900	17:04	95	13.40	1.42 %	7399	13.5900	13.6000	9789	2 119	28 523	[+]
CPS	13.20 13.60	12.0600 14.7400	17:04 17:04 17:04 17:04	1500 500 95 200	13,5900 13,5900 13,5900 13,5900	1 1 4 1	22762 1 78736 13028	13.5500 13.5400 13.5000 13.4700	13.6050 13.6150 13.6200 13.6300	3712 5 540 127	3 1 3 4
DEVELIA	10,3600	17:00	338	10.30	0.19 %	56845	10.3200	10.3600	244	1 131	11 653	[+]
DVL	10.18 10.40	9.2700 11.3200	17:00 17:00 17:00 17:00	75 6 229 41	10,3600 10,3600 10,3600 10,3600	2 3 1 6	11 1148 11 4334	10.2600 10.2400 10.2200 10.2000	10.3800 10.4000 10.4200 10.4400	265 628 1559 1124	2 2 3 3
DIAG	148,0000	17:00	10	156.20	-4.45 %	2903	148.0000	149.0000	118	152	22 832	[+]
DIA	148.00 156.30	140.6000 171.8000	17:00 17:00 17:00 17:00	80 16 23 11	148,0000 148,0000 148,0000 148,0000	5 2 4 7	40 291 205 751	147.9000 147.8000 147.7000 147.6000	149.1000 149.2000 149.3000 149.4000	5 50 55 65	1 3 2 3
DOMDEV	252,5000	17:00	313	251.50	0.60 %	88	249.0000	252.5000	10	3	634	[+]
DOM	248.50 252.50	226.5000 276.5000	17:00 17:00 17:00 17:00	29 18 70 19	252,5000 252,5000 252,5000 252,5000	3 5 2 6	20 21 96 258	248.5000 248.0000 247.5000 247.0000	253.0000 253.5000 254.5000 255.0000	126 44 2 44	3 1 1 5
ENEA	22,9800	17:00	691	22.56	1.77 %	18	22.9600	22.9800	5879	279	6 313	[+]
ENA	22.26 22.98	20.3200 24.8000	17:00 17:00 17:00 17:00	178 201 1009 6	22,9800 22,9800 22,9800 22,9800	1 1 1 1	933 18 184 18	22.9400 22.9200 22.9000 22.8800	23.0000 23.0400 23.0600 23.0800	2405 2977 2000 2700	3 2 1 1
EUROCASH	5,9200	17:00	800	6.05	-2.15 %	421	5.9200	5.9500	100	110	657	[+]
EUR	5.92 6.08	5.4450 6.6550	17:00 17:00 17:00 17:00	339 45 555 181	5,9200 5,9200 5,9200 5,9200	1 5 1 15	51 1006 1500 3238	5.9150 5.9100 5.9050 5.9000	5.9600 5.9700 5.9800 5.9850	996 241 100 802	1 1 1 2
GPW	77,4500	17:03	35	77.20	-0.19 %	1606	77.4500	78.0000	169	50	3 879	[+]
GPW	76.75 78.45	69.5000 84.9000	17:00 17:00 17:00 17:00	11 2 2 2	77,4500 77,4500 77,4500 77,4500	2 2 3 1	4 4 304 50	77.3000 77.2000 77.1000 77.0000	78.0500 78.2000 78.3000 78.3500	4 7 100 64	2 3 1 1
GRUPAAZOTY	18,2900	17:02	178	17.20	7.59 %	1238	18.2800	18.2900	3364	793	14 150	[+]
ATT	17.20 18.40	15.4800 18.9200	17:02 17:01 17:00 17:00	322 190 107 393	18,2900 18,2900 18,2900 18,2900	1 1 1 1	181 181 100 10	18.2400 18.1900 18.1500 18.1200	18.3000 18.3200 18.3300 18.3400	4001 2401 500 4772	3 4 1 1
GRUPRACUJ	45,2000	17:00	30	46.50	-1.95 %	590	45.2000	45.4000	2	52	2 386	[+]
GPP	45.20 46.85	41.8500 51.1000	17:00 17:00 17:00 17:00	20 270 41 9	45,2000 45,2000 45,2000 45,2000	1 1 7 2	33 130 365 38	45.1000 45.0500 45.0000 44.9500	46.0000 46.0500 46.9000 47.0000	133 411 500 1	1 3 1 1
HANDLOWY	117,4000	17:00	8	117.00	-1.01 %	2	117.2000	117.6000	200	19	2 261	[+]
BHW	116.20 118.40	105.4000 128.6000	17:00 17:00 17:00 17:00	7 45 7 11	117,4000 117,4000 117,4000 117,4000	1 2 1 5	27 7 2 517	117.0000 116.8000 116.6000 116.4000	117.8000 118.0000 118.4000 118.6000	31 279 24 27	3 3 2 3
INGBSK	423,4000	17:00	20	428.00	-2.58 %	218	423.4000	423.6000	26	23	9 767	[+]
ING	416.40 431.80	385.2000 470.8000	17:00 17:00 17:00 17:00	3 1 10 71	423,4000 423,4000 423,4000 423,4000	3 1 2 1	1099 385 117 157	423.0000 422.2000 422.0000 421.4000	423.8000 424.2000 424.4000 424.6000	2 168 2 2	2 2 2 2
INTERCARS	726,0000	17:00	5	730.00	-0.55 %	27	719.0000	729.0000	2	6	4 289	[+]
CAR	715.00 735.00	657.0000 803.0000	17:00 17:00 17:00 17:00	4 17 2 2	726,0000 726,0000 726,0000 726,0000	2 4 3 3	16 59 52 33	718.0000 715.0000 714.0000 710.0000	733.0000 735.0000 740.0000 745.0000	1 37 5 6	1 1 1 2
JSW	28,2000	17:04	120	28.40	1.08 %	1105	28.2000	28.2100	65	351	10 056	[+]
JSW	28.05 29.10	25.5600 31.2400	17:02 17:02 17:02 17:00	23 82 184 4	28,2000 28,2000 28,2000 28,2000	1 1 1 1	1 500 100 500	28.1800 28.1500 28.1200 28.1100	28.2200 28.2300 28.2400 28.2600	12 6 20 163	2 2 2 3
LUBAWA	8,0400	17:00	187	8.20	-1.95 %	10	8.0100	8.0850	120	342	2 761	[+]
LBW	8.00 8.24	7.3800 9.0100	17:00 17:00 17:00 17:00	16 9 21 34	8,0400 8,0400 8,0400 8,0400	1 15 7 5	250 9355 1031 2960	8.0050 8.0000 7.9950 7.9900	8.0900 8.1000 8.1150 8.1200	3 1766 2361 200	1 3 2 1
MILLENNIUM	18,2700	17:00	334	18.54	-1.62 %	103	18.2650	18.2800	100	189	3 446	[+]
MIL	18.08 18.54	16.6850 20.3800	17:00 17:00 17:00 17:00	382 193 380 163	18,2700 18,2700 18,2700 18,2700	2 2 2 2	67 10718 139 130	18.2550 18.2500 18.2450 18.2400	18.2850 18.3050 18.3200 18.3250	581 139 159 1363	2 1 2 2
MIRBUD	11,4000	17:00	60	11.50	0.18 %	209	11.3300	11.4000	1840	521	6 050	[+]
MRB	11.29 12.00	10.3500 12.6500	17:00 17:00 17:00 17:00	200 296 318 1	11,4000 11,4000 11,4000 11,4000	2 4 3 3	110 951 786 830	11.3200 11.3100 11.3000 11.2800	11.4800 11.4900 11.5100 11.5800	200 45 15 200	1 1 1 1
MOBRUK	357,0000	17:00	11	353.00	2.88 %	20	356.0000	357.0000	109	15	5 217	[+]
MBR	348.00 359.00	318.0000 388.0000	17:00 17:00 17:00 17:00	13 9 60 1	357,0000 357,0000 357,0000 357,0000	1 2 1 2	10 17 4 29	355.0000 354.0000 353.5000 353.0000	358.0000 359.0000 359.5000 360.0000	5 50 15 1189	1 1 1 11
NEUCA	690,0000	17:00	2	691.00	-0.14 %	236	690.0000	695.0000	25	1	833	[+]
NEU	682.00 705.00	622.0000 760.0000	16:49 16:48 16:37 16:37	2 1 1 4	690,0000 691,0000 691,0000 691,0000	1 3 7 2	1 10 80 16	687.0000 686.0000 685.0000 684.0000	696.0000 697.0000 699.0000 700.0000	16 24 3 17	1 2 2 1
NEWAG	113,8000	17:04	50	116.00	-1.90 %	390	113.8000	114.0000	100	12	1 331	[+]
NWG	113.60 116.00	104.4000 127.6000	17:04 17:04 17:04 17:00	50 10 22 73	113,8000 113,8000 113,8000 113,8000	7 6 7 21	65 64 181 830	113.6000 113.4000 113.2000 113.0000	114.6000 114.8000 115.6000 115.8000	96 13 15 8	3 3 1 1
ORANGEPL	14,2500	17:00	1584	14.55	-1.38 %	146	14.2450	14.2500	21184	1 546	22 026	[+]
OPL	14.10 14.57	13.0950 15.9950	17:00 17:00 17:00 17:00	2702 1138 1174 2930	14,2500 14,2500 14,2500 14,2500	2 2 2 2	146 879 2735 90	14.2400 14.2350 14.2300 14.2250	14.3350 14.3400 14.3500 14.3550	461 286 2166 2328	1 2 2 2
POLENERGIA	49,7000	17:00	35	50.00	-0.60 %	35	49.6000	49.7000	101	2	118	[+]
PEP	49.05 50.40	45.0000 55.0000	17:00 17:00 16:48 16:46	35 29 1 52	49,7000 49,7000 49,8000 49,5000	1 1 1 1	35 776 28 18	49.5500 49.5000 49.4500 49.3500	49.9000 50.0000 50.4000 50.5000	150 38 850 26	2 1 3 1
POLIMEXMS	9,0900	17:01	3420	9.25	-1.73 %	7157	9.0900	9.1000	220	1 134	10 219	[+]
PXM	8.82 9.25	8.3250 10.1700	17:00 17:00 17:00 17:00	480 110 167 61	9,0900 9,0900 9,0900 9,0900	1 3 3 1	175 1528 78 200	9.0750 9.0700 9.0550 9.0500	9.1150 9.1200 9.1300 9.1400	1000 1522 380 1916	1 2 2 1
RAINBOW	139,7000	17:01	67	147.00	-5.42 %	71	139.7000	139.8000	6	80	11 241	[+]
RBW	137.40 147.60	132.3000 161.7000	17:01 17:00 17:00 17:00	40 12 81 58	139,7000 139,7000 139,7000 139,7000	3 3 1 2	34 119 18 36	139.6000 139.5000 139.4000 139.2000	140.0000 140.2000 140.5000 140.8000	6 18 18 28	1 1 1 2
SYNEKTIK	288,2000	17:00	1	294.80	-1.44 %	92	288.2000	288.4000	3	18	5 279	[+]
SNT	287.80 294.80	265.4000 324.2000	17:00 17:00 17:00 17:00	1 1 1 8	288,2000 288,2000 288,2000 288,2000	20 4 3 4	182 10 4 125	288.0000 287.8000 287.6000 287.4000	288.8000 289.6000 290.0000 290.4000	2 2 300 2	2 2 1 2
TEXT	38,7400	17:00	46	39.86	-2.81 %	1062	38.7400	38.8000	101	42	1 647	[+]
TXT	38.52 39.86	35.8800 43.8400	17:00 17:00 17:00 17:00	9 1 1 1	38,7400 38,7400 38,7400 38,7400	2 1 4 12	105 65 340 3673	38.7000 38.5400 38.5200 38.5000	38.8400 38.8600 38.9000 39.0000	1 486 379 12	1 1 2 1
TSGAMES	111,0000	17:02	9	112.00	-1.77 %	91	111.0000	111.2000	100	17	1 927	[+]
TEN	110.80 112.90	100.8000 123.2000	17:00 17:00 17:00 17:00	106 242 25 14	111,0000 111,0000 111,0000 111,0000	3 5 2 1	245 1966 10 12	110.9000 110.8000 110.6000 110.5000	111.5000 112.0000 112.1000 112.3000	50 123 5 6	1 2 1 2
VERCOM	130,4000	17:00	1	135.00	-3.12 %	51	129.8000	130.4000	53	2	254	[+]
VRC	129.00 135.00	121.6000 148.4000	17:00 17:00 16:49 16:48	1 1 12 1	130,4000 130,4000 130,4000 129,6000	2 1 1 1	20 10 5 2	129.6000 129.4000 129.2000 129.0000	131.0000 131.4000 131.6000 131.8000	1 24 69 99	1 3 1 2
VOXEL	100,4000	17:04	8	101.80	-1.18 %	12	100.4000	100.8000	1	5	487	[+]
VOX	100.20 101.80	91.7000 111.8000	17:00 17:00 16:49 16:41	27 13 2 10	100,4000 100,4000 100,4000 100,4000	3 11 5 1	68 146 92 30	100.2000 100.0000 99.8000 99.7000	101.0000 101.2000 101.4000 101.6000	328 20 2 100	4 1 1 1
WIRTUALNA	57,8000	17:00	8	57.20	0.52 %	1526	57.6000	57.8000	3660	14	822	[+]
WPL	57.20 57.80	51.5000 62.9000	17:00 17:00 17:00 16:49	3 48 32 29	57,8000 57,8000 57,8000 57,8000	1 1 3 8	85 100 1079 2542	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.1000 58.2000	1686 1590 34 2633	10 12 4 5
XTB	106,8400	17:00	270	110.50	-2.93 %	874	106.8400	107.0000	409	231	24 821	[+]
XTB	106.34 110.52	99.4500 121.5400	17:00 17:00 17:00 17:00	238 321 79 174	106,8400 106,8400 106,8400 106,8400	2 2 2 2	43 405 144 86	106.8200 106.8000 106.7600 106.7400	107.2000 107.2600 107.3200 107.4000	24 4400 803 2924	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	131420.2	-0.99%	04-23
WIG20	3578.8	-1.02%	04-23
WIG20 Fut	3555.0	-1.03%	04-23
WIG20USD	988.3	-1.01%	04-23
mWIG40	9033.5	-1.10%	04-23
sWIG80	31222.3	-0.22%	04-23

Notowania Świat
DJ30	49310.3	-0.36%	04-23
NDX100	26782.6	-0.57%	04-23
Nikkei	59140.2	-0.75%	04-23
DAX	24155.5	-0.16%	04-23
Ropa WTI	97.0	+1.23%	0:35
Złoto	4694.6	0.00%	0:35

Notowania Waluty
EUR/PLN	4.24382	+0.03%	0:34
CHF/PLN	4.61876	+0.03%	0:35
USD/PLN	3.63164	+0.02%	0:34
EUR/USD	1.16857	0.00%	0:34
GBP/USD	1.34666	-0.02%	0:35
USD/JPY	159.694	+0.02%	0:35

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
CAPITAL	2.32	26.78%
MERCOR	14.35	13.89%
MOVIEGAMES	8.05	11.03%
IMPERA	1.98	10.00%
OPTEAM	4.22	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
HYDROTOR	15.00	-11.50%
EUCO	0.56	-10.48%
ARCTIC	7.30	-8.29%
DGA	26.80	-6.94%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		39 Spółek
Spada:		200 Spółek
Obrót:		2,277,442,710 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