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	122,8000	17:01	23	120.80	2.50 %	67	122.0000	122.8000	67	9	1 144	[+]
ABE	119.20 123.40	108.8000 132.8000	17:01 17:00 17:00 17:00	2 5 31 5	122,8000 122,8000 122,8000 122,8000	2 2 1 3	55 65 58 253	121.8000 121.6000 121.4000 121.2000	123.0000 123.2000 123.4000 123.6000	176 10 283 1206	4 1 4 1
AMREST	11,7000	17:01	2000	11.60	-0.17 %	4219	11.7000	11.7400	1626	209	2 454	[+]
EAT	11.52 11.80	10.4400 12.7600	17:00 17:00 17:00 17:00	345 92 83 18	11,7000 11,7000 11,7000 11,7000	1 1 2 2	2000 531 1876 522	11.6200 11.6000 11.5600 11.5400	11.7600 11.7800 11.8000 11.8800	7 105 1500 90	2 2 1 2
ASBIS	65,0000	17:02	1000	60.35	9.24 %	20	64.9000	65.0000	4330	671	43 238	[+]
ASB	60.35 65.70	54.3500 66.3500	17:00 17:00 17:00 17:00	34 966 4034 682	65,0000 65,0000 65,0000 65,0000	1 1 1 1	30 30 1 70	64.8500 64.8000 64.7500 64.6000	65.0500 65.1000 65.1500 65.2000	2 486 3009 741	2 2 4 4
ASSECOPOL	193,4000	17:04	7	192.50	0.94 %	30	PKC	193.4000	9560	241	46 666	[+]
ACP	190.95 195.50	173.2500 211.7000	17:04 17:04 17:03 17:01	180 44 18 218	193,4000 193,4000 193,4000 193,4000	4 1 1 2	251 1294 1294 4752	193.0000 192.9000 192.6000 192.5500	193.4500 193.5000 193.6000 193.6500	124 53 57 1394	2 2 2 2
ASSECOSEE	60,4000	17:00	13	60.80	0.00 %	56	59.7000	60.4000	17	6	345	[+]
ASE	59.70 60.90	54.8000 66.8000	17:00 17:00 17:00 17:00	20 30 15 4	60,4000 60,4000 60,4000 60,4000	10 8 3 3	181 252 102 112	59.6000 59.5000 59.4000 59.3000	60.5000 60.6000 60.7000 61.1000	20 40 80 50	1 2 3 1
AUTOPARTN	22,7000	17:00	3	22.45	1.34 %	91	22.6000	22.7000	1037	102	2 298	[+]
APR	22.10 22.85	20.2500 24.6500	17:00 17:00 17:00 17:00	129 80 40 62	22,7000 22,7000 22,7000 22,7000	1 8 1 1	201 3196 1452 50	22.5500 22.5000 22.4000 22.1500	22.7500 22.8000 22.8500 22.9000	10 937 806 2278	2 4 4 7
BENEFIT	3 926,0000	17:00	1	3,950.00	-0.71 %	5	PKC	3938.0000	92	4	14 160	[+]
BFT	3,902.00 3,992.00	3556.0000 4344.0000	17:00 17:00 17:00 17:00	3 16 39 4	3 926,0000 3 926,0000 3 926,0000 3 926,0000	1 1 3 7	37 35 137 24	3920.0000 3908.0000 3902.0000 3900.0000	3940.0000 3942.0000 3946.0000 3948.0000	29 72 45 27	2 2 2 2
BNPPL	146,2000	17:00	1	152.20	-2.27 %	25	146.2000	147.0000	20	20	3 023	[+]
BNP	146.20 152.40	137.0000 167.4000	17:00 17:00 17:00 17:00	20 118 212 255	146,2000 146,2000 146,2000 146,2000	7 1 2 1	75 153 47 137	146.0000 145.8000 145.6000 145.2000	148.4000 148.6000 148.8000 149.0000	250 55 171 650	1 2 3 2
CREOTECH	644,0000	17:00	62	651.00	-0.31 %	2	643.0000	644.0000	288	12	7 777	[+]
CRI	632.00 666.00	586.0000 716.0000	17:00 17:00 17:00 17:00	10 8 43 15	644,0000 644,0000 644,0000 644,0000	3 4 5 3	100 28 109 38	637.0000 636.0000 635.0000 634.0000	645.0000 646.0000 647.0000 648.0000	97 109 134 89	1 2 2 6
CYBERFLKS	190,0000	17:00	6	192.00	0.53 %	11	189.9000	190.0000	70	14	2 671	[+]
CBF	189.00 192.40	172.8000 211.2000	17:00 17:00 17:00 17:00	1 9 11 5	190,0000 190,0000 190,0000 190,0000	2 1 6 1	58 3 130 108	189.8000 189.7000 189.5000 189.1000	190.1000 190.5000 191.0000 191.1000	12 2646 101 148	1 1 2 1
CYFRPLSAT	13,4000	17:03	538	12.90	5.10 %	1432	13.4000	13.4200	150	3 863	51 946	[+]
CPS	12.80 13.80	11.6100 14.1900	17:03 17:03 17:00 17:00	462 23000 26538 50000	13,4000 13,4000 13,4000 13,4000	2 2 2 1	2053 276 110 120	13.3850 13.3500 13.3300 13.3200	13.4400 13.4500 13.4650 13.4700	286 590 21 120	1 2 1 1
DEVELIA	10,3400	17:00	504	10.20	0.39 %	4908	10.3200	10.3400	2747	298	3 069	[+]
DVL	10.20 10.42	9.1800 11.2200	17:00 17:00 17:00 17:00	774 450 488 742	10,3400 10,3400 10,3400 10,3400	2 1 2 2	155 200 218 2717	10.2200 10.2000 10.1800 10.1400	10.3800 10.4000 10.4200 10.4400	1048 1232 199 5624	2 5 1 3
DIAG	154,9000	17:01	70	161.00	-3.25 %	33	154.9000	155.0000	20	129	20 219	[+]
DIA	154.50 161.30	144.9000 177.1000	17:01 17:01 17:01 17:00	22 8 7 20	154,9000 154,9000 154,9000 154,9000	7 4 4 27	128 35 55 880	154.8000 154.7000 154.6000 154.5000	155.3000 155.5000 155.7000 155.8000	4 9 29 55	2 3 4 2
DOMDEV	251,0000	17:00	6	251.00	1.41 %	17	251.0000	251.5000	25	5	1 145	[+]
DOM	247.50 252.00	226.0000 276.0000	17:00 17:00 17:00 17:00	7 9 13 10	251,0000 251,0000 251,0000 251,0000	1 1 2 1	30 78 105 12	250.0000 249.5000 249.0000 248.5000	252.0000 252.5000 253.0000 253.5000	56 192 6 122	4 3 1 2
ENEA	22,5800	17:01	223	22.58	-0.96 %	870	22.5600	22.5800	277	464	10 482	[+]
ENA	22.12 23.10	20.3400 24.8200	17:00 17:00 17:00 17:00	198 494 106 6	22,5800 22,5800 22,5800 22,5800	2 3 4 1	1034 539 651 100	22.5400 22.5000 22.4800 22.4600	22.6200 22.6800 22.7000 22.7200	441 6 2738 703	1 1 1 1
EUROCASH	6,0500	17:00	192	6.10	-0.33 %	4	6.0300	6.0500	119	127	769	[+]
EUR	6.00 6.16	5.4900 6.7100	17:00 17:00 17:00 17:00	298 222 288 448	6,0500 6,0500 6,0500 6,0500	5 2 9 1	7461 1200 14908 1	6.0100 6.0050 6.0000 5.9950	6.0600 6.0650 6.0700 6.0750	2 2 1444 10	1 1 2 1
GPW	77,6000	17:00	4	77.60	0.00 %	5	77.5500	77.6000	35	85	6 513	[+]
GPW	76.30 77.95	69.8500 85.3500	17:00 17:00 17:00 17:00	87 17 40 60	77,6000 77,6000 77,6000 77,6000	1 2 2 2	26 67 8 5	77.5000 77.4500 77.4000 77.3000	77.9500 78.0000 78.0500 78.1500	25 30 51 1	1 1 3 1
GRUPAAZOTY	17,0000	17:00	263	17.15	-0.87 %	450	17.0000	17.0100	1819	353	6 039	[+]
ATT	16.98 17.40	15.4400 18.8600	17:00 17:00 17:00 17:00	817 92 8 16	17,0000 17,0000 17,0000 17,0000	4 15 5 6	2385 5396 1709 3406	16.9900 16.9800 16.9700 16.9600	17.0500 17.0600 17.1000 17.1100	276 1 860 2791	1 1 2 1
GRUPRACUJ	46,1000	17:00	126	47.00	-0.86 %	281	46.1000	46.6000	133	65	2 990	[+]
GPP	45.60 47.00	42.3000 51.7000	17:00 17:00 17:00 17:00	2 23 55 7	46,1000 46,1000 46,1000 46,1000	1 1 1 5	258 45 1 1251	46.0500 46.0000 45.9000 45.8000	46.8000 47.0000 47.1000 47.1500	402 201 30 10	1 3 2 1
HANDLOWY	118,6000	17:00	61	119.00	0.00 %	706	118.6000	118.8000	39	29	3 431	[+]
BHW	117.00 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	21 47 4 5	118,6000 118,6000 118,6000 118,6000	2 2 2 2	39 30 3 2	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.6000 119.8000	346 5 113 340	8 1 3 2
INGBSK	434,6000	17:00	2	444.00	-0.32 %	37	PKC	434.8000	32	20	8 602	[+]
ING	429.60 444.00	399.6000 488.4000	17:00 17:00 17:00 17:00	13 13 13 51	434,6000 434,6000 434,6000 434,6000	1 1 1 2	1 3 4 37	432.0000 431.8000 431.6000 431.4000	435.0000 435.2000 435.4000 435.6000	833 43 187 105	4 2 2 2
INTERCARS	730,0000	17:00	18	732.00	0.55 %	22	726.0000	730.0000	53	2	1 395	[+]
CAR	724.00 736.00	659.0000 805.0000	17:00 17:00 17:00 17:00	6 2 3 16	730,0000 730,0000 730,0000 730,0000	2 1 3 7	11 1 67 66	725.0000 722.0000 721.0000 720.0000	733.0000 734.0000 740.0000 744.0000	1 22 5 15	1 1 1 1
JSW	27,9000	17:04	32	27.75	1.09 %	760	27.8600	27.9000	95	275	7 736	[+]
JSW	27.55 28.45	24.9800 30.5200	17:04 17:04 17:00 17:00	157 243 100 111	27,9000 27,9000 27,9000 27,9000	1 1 1 9	1000 20 1 3276	27.8500 27.8400 27.8100 27.8000	27.9100 27.9200 27.9300 27.9600	469 206 8 21	2 2 2 2
LUBAWA	8,2000	17:01	80	8.30	-0.61 %	650	8.1800	8.2000	562	260	2 144	[+]
LBW	8.08 8.36	7.4700 9.1300	17:00 17:00 17:00 17:00	170 876 3 3	8,2000 8,2000 8,2000 8,2000	2 2 3 2	170 631 3064 160	8.1600 8.1500 8.1400 8.1200	8.2050 8.2100 8.2250 8.2300	1 6 60 1751	1 2 1 3
MILLENNIUM	18,5700	17:00	1661	18.71	-1.04 %	1667	18.5650	PKC	409	474	8 752	[+]
MIL	18.26 18.75	16.8400 20.5800	17:00 17:00 17:00 17:00	100 224 7 7	18,5700 18,5700 18,5700 18,5700	2 2 2 2	1639 116 114 24	18.5600 18.5550 18.5500 18.5450	18.5700 18.5950 18.6550 18.6650	76 193 9753 615	1 1 1 1
MIRBUD	11,3800	17:00	500	11.60	-1.90 %	1	11.3400	11.3800	1815	183	2 095	[+]
MRB	11.28 11.82	10.4400 12.7600	17:00 17:00 17:00 17:00	500 9 91 1	11,3800 11,3800 11,3800 11,3800	1 2 2 4	80 1138 260 1347	11.3000 11.2900 11.2800 11.2700	11.4000 11.4400 11.4500 11.6000	928 70 100 1065	1 1 1 3
MOBRUK	347,0000	17:04	16	345.00	0.58 %	1	347.0000	348.0000	81	3	1 008	[+]
MBR	341.50 347.50	310.5000 379.5000	17:04 17:04 17:01 17:00	5 6 1 6	347,0000 347,0000 347,0000 347,0000	2 1 5 4	19 28 169 763	344.5000 342.5000 342.0000 341.5000	348.5000 349.0000 349.5000 350.0000	10 8 20 50	1 3 2 1
NEUCA	691,0000	17:00	1	702.00	-1.29 %	51	690.0000	694.0000	10	1	648	[+]
NEU	691.00 702.00	632.0000 772.0000	17:00 17:00 17:00 17:00	5 4 18 8	691,0000 691,0000 691,0000 691,0000	1 2 3 2	5 4 14 13	689.0000 688.0000 687.0000 686.0000	695.0000 696.0000 697.0000 702.0000	2 22 52 39	1 1 2 1
NEWAG	116,0000	17:04	10	117.60	-1.36 %	10	115.0000	116.0000	96	16	1 812	[+]
NWG	114.60 118.40	106.0000 129.2000	17:01 17:00 17:00 17:00	26 54 69 8	116,0000 116,0000 116,0000 116,0000	3 7 5 4	56 288 183 132	114.8000 114.6000 114.4000 114.2000	116.4000 116.6000 116.8000 117.0000	156 10 21 100	3 1 1 1
ORANGEPL	14,4500	17:04	200	14.33	1.55 %	3039	14.4450	14.4600	6	734	10 557	[+]
OPL	14.24 14.46	12.8950 15.7550	17:04 17:04 17:04 17:04	5 500 5 4086	14,4500 14,4500 14,4500 14,4500	2 2 2 2	240 44 124 303	14.4400 14.4350 14.4300 14.4250	14.4650 14.4700 14.4750 14.4800	7 12 5 695	2 3 1 4
POLENERGIA	50,0000	17:00	11	50.50	-0.99 %	60	49.7000	50.0000	85	6	296	[+]
PEP	49.55 51.40	45.4500 55.5000	17:00 16:49 16:36 16:34	70 40 10 2	50,0000 49,7000 49,5500 49,5500	2 2 1 1	23 130 35 30	49.5500 49.5000 49.4500 49.4000	50.1000 50.2000 50.5000 50.8000	120 100 50 1	1 1 2 1
POLIMEXMS	9,2500	17:00	500	9.16	0.98 %	5853	9.2500	9.2550	20	375	3 489	[+]
PXM	9.16 9.43	8.2450 10.0700	17:00 17:00 17:00 17:00	698 3 3 451	9,2500 9,2500 9,2500 9,2500	2 9 1 4	6 8058 500 2086	9.2350 9.2200 9.2150 9.2100	9.2650 9.2700 9.2800 9.2950	218 217 258 122	2 2 2 1
RAINBOW	147,7000	17:00	3	147.70	-0.87 %	1	147.6000	147.9000	26	53	7 840	[+]
RBW	147.20 149.40	133.0000 162.4000	17:00 17:00 17:00 17:00	11 1 14 50	147,7000 147,7000 147,7000 147,7000	1 1 1 2	15 1 10 110	147.4000 147.3000 147.2000 147.1000	148.1000 148.2000 148.3000 148.4000	2 27 27 2	2 2 2 2
SYNEKTIK	292,4000	17:04	5	292.00	0.14 %	80	291.6000	292.4000	8	24	7 013	[+]
SNT	289.20 294.00	262.8000 321.2000	17:00 17:00 17:00 17:00	4 1 1 13	292,4000 292,4000 292,4000 292,4000	9 2 2 1	101 256 2 1	291.0000 290.8000 290.4000 290.2000	292.6000 293.0000 293.4000 293.6000	10 2 176 2	1 2 1 2
TEXT	39,8600	17:01	3	40.30	-1.09 %	860	39.8400	39.8600	1	34	1 348	[+]
TXT	39.66 40.70	36.2800 44.3200	17:00 17:00 17:00 17:00	55 42 10 1	39,8600 39,8600 39,8600 39,8600	2 3 1 1	200 46 2 11	39.8000 39.7800 39.7600 39.7200	40.0000 40.0400 40.0600 40.0800	79 4 5 4	1 1 1 1
TSGAMES	113,0000	17:02	63	111.00	1.99 %	100	112.6000	113.0000	1365	32	3 571	[+]
TEN	110.60 113.50	99.9000 122.1000	17:02 17:00 17:00 17:00	37 100 10 15	113,0000 113,0000 113,0000 113,0000	3 2 1 1	1001 214 16 100	112.5000 112.4000 112.3000 112.1000	113.1000 113.2000 113.3000 113.4000	329 43 80 211	4 3 5 10
VERCOM	134,6000	17:00	6	133.60	0.75 %	1	132.0000	134.6000	2483	9	1 226	[+]
VRC	130.40 134.60	120.4000 146.8000	17:00 17:00 17:00 17:00	21 30 490 99	134,6000 134,6000 134,6000 134,6000	1 2 1 1	2 9 3 10	131.2000 131.0000 130.8000 130.6000	135.0000 135.8000 136.0000 136.8000	1670 1 15 14	2 1 1 2
VOXEL	101,6000	17:00	12	101.20	0.59 %	28	101.4000	101.6000	108	5	508	[+]
VOX	101.00 102.60	91.1000 111.2000	17:00 17:00 17:00 17:00	1 4 23 7	101,6000 101,6000 101,6000 101,6000	8 9 8 7	1471 91 158 180	101.2000 101.0000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	121 1159 45 111	1 3 2 3
WIRTUALNA	57,5000	17:00	24	57.40	0.17 %	2713	57.3000	57.5000	3140	17	959	[+]
WPL	57.20 57.60	51.7000 63.1000	17:00 17:00 17:00 17:00	12 15 60 158	57,5000 57,5000 57,5000 57,5000	5 9 21 10	1526 3162 12298 1560	57.2000 57.1000 57.0000 56.9000	57.6000 57.7000 57.8000 57.9000	296 288 2845 1887	6 9 12 10
XTB	110,0600	17:00	65	105.80	3.60 %	38	110.0400	110.0600	707	388	42 061	[+]
XTB	105.80 110.06	95.2200 116.3800	17:00 17:00 17:00 17:00	31 3 6 114	110,0600 110,0600 110,0600 110,0600	4 2 2 2	388 94 31 12	110.0000 109.9800 109.9200 109.9000	110.1000 110.1200 110.1400 110.1600	4422 100 259 12	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	132735.5	-0.34%	04-22
WIG20	3615.8	-0.67%	04-22
WIG20 Fut	3592.0	-0.72%	04-22
WIG20USD	998.4	-1.23%	04-22
mWIG40	9134.2	+0.07%	04-22
sWIG80	31292.1	-0.01%	04-22

Notowania Świat
DJ30	49490.0	+0.69%	04-22
SPX500 Fut	7131.0	-0.47%	5:08
Nikkei	58952.1	-1.06%	4:35
DAX	24194.9	-0.31%	04-22
Ropa WTI	94.9	+2.08%	5:18
Złoto	4700.9	-0.83%	5:18

Notowania Waluty
EUR/PLN	4.24561	+0.04%	5:18
CHF/PLN	4.61988	-0.02%	5:18
USD/PLN	3.62957	+0.14%	5:18
EUR/USD	1.16973	-0.09%	5:18
GBP/USD	1.34846	-0.13%	5:18
USD/JPY	159.543	+0.05%	5:18

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
EUCO	0.62	20.16%
MEDINICE	74.10	13.13%
PLAZACNTR	1.68	11.26%
WOODPCKR	3.16	10.49%
ASBIS	65.00	9.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
VIGOSYS	586.00	-11.75%
TATRY MOUNTAIN	83.50	-7.22%
ODLEWNIE	18.60	-6.53%
PURE	2.58	-5.50%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		52 Spółek
Spada:		163 Spółek
Obrót:		2,081,926,904 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