GraGieldowa.pl » Notowania » Akcje z mWIG40

W piątek, 1.05 GPW jest zamknięta. Spokojnej i udanej Majówki :)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	126,0000	17:00	2	125.40	0.64 %	8	125.0000	126.0000	37	5	567	[+]
ABE	123.20 127.00	113.0000 137.8000	17:00 17:00 17:00 17:00	1 1 19 13	126,0000 126,0000 126,0000 126,0000	1 2 1 1	10 25 106 106	124.6000 124.4000 124.0000 123.8000	126.2000 126.4000 126.6000 126.8000	30 70 127 333	2 1 3 4
AMREST	11,1800	17:02	357	11.20	-0.18 %	100	11.1600	11.2600	50	83	934	[+]
EAT	11.10 11.28	10.0800 12.3200	17:00 17:00 17:00 17:00	149 161 295 100	11,1800 11,1800 11,1800 11,1800	1 7 1 2	116 676 2 235	11.1400 11.1000 11.0800 11.0600	11.2800 11.3000 11.3600 11.4000	71 100 1000 5	1 1 1 1
ASBIS	64,2500	17:00	7	63.50	0.78 %	5	64.1000	64.2500	618	161	10 228	[+]
ASB	62.75 64.35	57.1500 69.8500	17:00 17:00 17:00 17:00	48 15 65 6	64,2500 64,2500 64,2500 64,2500	3 2 2 3	260 4 3590 1003	64.0000 63.9000 63.8500 63.8000	64.3000 64.4000 64.4500 64.5000	16 16 479 4739	1 1 4 8
ASSECOPOL	182,0500	17:00	519925	183.00	-0.19 %	1804	182.0500	182.5000	61	744	135 697	[+]
ACP	181.95 184.50	164.7000 201.3000	17:00 17:00 17:00 17:00	58 47 10 1	182,0500 182,0500 182,0500 182,0500	12 1 5 4	1133 371 403 3015	182.0000 181.9500 181.9000 181.7500	182.7000 182.7500 182.8000 182.9000	63 18 20 499	1 1 1 2
ASSECOSEE	60,6000	17:00	26	61.30	-1.14 %	3	60.1000	60.6000	1831	8	478	[+]
ASE	59.90 61.30	55.2000 67.4000	17:00 17:00 17:00 17:00	70 3 70 12	60,6000 60,6000 60,6000 60,6000	2 4 5 4	1099 239 184 53	60.0000 59.9000 59.8000 59.7000	61.2000 61.3000 61.6000 61.7000	250 221 89 5	2 2 1 1
AUTOPARTN	21,5000	17:00	24	21.55	0.00 %	2363	21.5000	21.5500	1627	63	1 353	[+]
APR	21.50 21.85	19.4000 23.7000	17:00 17:00 17:00 17:00	355 214 187 392	21,5000 21,5000 21,5000 21,5000	3 3 2 4	1374 1652 1377 3466	21.4500 21.4000 21.3500 21.3000	21.6000 21.6500 21.7000 21.7500	544 1021 905 313	2 3 3 2
BENEFIT	4 000,0000	17:02	1	4,040.00	-0.99 %	1	3988.0000	4002.0000	32	3	12 635	[+]
BFT	3,990.00 4,100.00	3636.0000 4444.0000	17:00 17:00 17:00 17:00	4 8 3 2	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 2 1 1	1 97 35 19	3980.0000 3970.0000 3968.0000 3966.0000	4004.0000 4008.0000 4010.0000 4016.0000	17 15 10 40	2 2 2 3
BNPPL	148,0000	17:03	22	148.00	-0.67 %	100	146.4000	148.0000	47	5	683	[+]
BNP	146.20 149.20	133.2000 162.8000	17:03 17:00 17:00 17:00	78 77 120 19	148,0000 148,0000 148,0000 148,0000	3 1 1 1	208 193 40 20	146.0000 145.8000 145.6000 145.4000	148.4000 148.6000 149.0000 149.2000	89 193 207 3218	2 1 1 2
CREOTECH	652,0000	17:00	3	660.00	0.31 %	274	647.0000	652.0000	4	5	3 285	[+]
CRI	646.00 663.00	594.0000 726.0000	17:00 17:00 17:00 17:00	3 4 3 4	652,0000 652,0000 652,0000 652,0000	2 4 1 2	411 127 134 146	646.0000 645.0000 644.0000 643.0000	654.0000 655.0000 656.0000 657.0000	29 4 1 342	1 1 1 2
CYBERFLKS	181,0000	17:01	18	183.20	-0.82 %	12	180.9000	182.5000	50	9	1 667	[+]
CBF	180.90 183.80	164.9000 201.4000	17:01 17:01 17:00 17:00	8 18 41 1	181,0000 181,0000 181,0000 181,0000	2 1 1 2	11 3 3 52	180.8000 180.7000 180.6000 180.5000	182.7000 182.8000 182.9000 183.0000	12 2 2 2	2 2 2 2
CYFRPLSAT	15,0050	17:00	486	14.90	-0.43 %	900	15.0050	15.0200	159	1 156	17 399	[+]
CPS	14.73 15.19	13.4100 16.3900	17:00 17:00 17:00 17:00	400 100 690 1324	15,0050 15,0050 15,0050 15,0050	1 1 1 1	292 10000 150 10	14.9950 14.9800 14.9500 14.9200	15.0300 15.0800 15.0900 15.1000	33041 500 464 6590	2 1 2 8
DEVELIA	10,5000	17:00	165	10.48	0.96 %	5000	10.4200	10.5000	18306	651	6 789	[+]
DVL	10.30 10.54	9.4400 11.5200	17:00 17:00 17:00 17:00	578 327 103 118	10,5000 10,5000 10,5000 10,5000	3 1 1 2	396 3146 5709 2004	10.4000 10.3800 10.3600 10.3200	10.5400 10.5600 10.5800 10.6000	391 3377 11065 1826	1 5 5 7
DIAG	152,0000	17:02	201	151.50	0.33 %	2396	152.0000	152.1000	91	146	22 002	[+]
DIA	149.80 153.00	136.4000 166.6000	17:02 17:02 17:02 17:02	20 1 6 22	152,0000 152,0000 152,0000 152,0000	1 3 3 8	100 184 82 1224	151.5000 151.2000 151.1000 151.0000	152.2000 152.4000 152.5000 152.6000	14 35 29 49	2 1 2 2
DOMDEV	259,0000	17:03	13	261.00	-0.77 %	410	257.0000	260.0000	67	6	1 447	[+]
DOM	256.50 261.00	235.0000 287.0000	17:03 17:03 17:03 17:00	18 38 12 15	259,0000 259,0000 259,0000 259,0000	1 1 5 2	4 57 253 5	256.0000 255.5000 255.0000 253.5000	260.5000 261.0000 262.5000 263.0000	60 75 56 39	2 3 2 2
ENEA	22,0000	17:01	360	21.98	0.73 %	3112	22.0000	22.1000	89	225	4 918	[+]
ENA	21.48 22.10	19.7900 24.1600	17:00 17:00 17:00 17:00	114 617 468 1225	22,0000 22,0000 22,0000 22,0000	2 2 1 1	371 763 57 564	21.9800 21.9600 21.9400 21.9200	22.1200 22.1600 22.2000 22.2200	10 400 415 56	1 1 2 1
EUROCASH	5,2800	17:00	2299	5.70	-8.49 %	5785	5.2800	5.2900	135	1 163	6 252	[+]
EUR	5.20 5.70	5.1300 6.2700	17:00 17:00 17:00 17:00	65 575 516 484	5,2800 5,2800 5,2800 5,2800	3 4 1 8	16 754 2 2277	5.2750 5.2700 5.2650 5.2600	5.2950 5.3000 5.3100 5.3350	40 1788 999 2	1 5 1 1
GPW	75,1500	17:00	384	75.45	0.20 %	23	75.1500	75.5000	18	130	9 826	[+]
GPW	74.70 76.00	67.9500 82.9500	17:00 17:00 17:00 17:00	261 414 520 12	75,1500 75,1500 75,1500 75,1500	3 1 9 1	41 1 318 15	75.1000 75.0500 75.0000 74.9000	75.6000 75.9000 75.9500 76.0000	21 716 23 789	1 2 2 3
GRUPAAZOTY	18,2900	17:01	333	17.95	1.95 %	3365	18.2900	18.3000	5049	223	4 045	[+]
ATT	17.95 18.29	16.1600 19.7400	17:01 17:00 17:00 17:00	500 1 76 23	18,2900 18,2900 18,2900 18,2900	2 2 1 2	57 1194 42 45	18.2700 18.2400 18.2300 18.2100	18.3200 18.3300 18.3400 18.3500	2 1706 111 1708	2 2 2 4
GRUPRACUJ	44,3000	17:00	10	44.50	0.00 %	173	44.3000	44.9000	140	12	518	[+]
GPP	44.10 44.80	40.0500 48.9500	17:00 17:00 17:00 17:00	4 8 5 11	44,3000 44,3000 44,3000 44,3000	2 3 7 3	300 979 849 418	44.2000 44.1000 44.0000 43.9000	45.0000 45.3000 45.5000 46.0000	5878 50 86 37	3 1 3 3
HANDLOWY	114,4000	17:00	93	116.60	-0.87 %	961	114.4000	116.0000	1670	21	2 355	[+]
BHW	114.20 116.60	105.0000 128.2000	17:00 17:00 17:00 17:00	50 95 66 52	114,4000 114,4000 114,4000 114,4000	9 16 1 4	981 3240 103 433	114.2000 114.0000 113.8000 113.6000	116.2000 116.4000 116.6000 116.8000	107 254 22 4	2 20 2 1
INGBSK	392,2000	17:02	5	416.80	-5.86 %	3	392.2000	392.4000	18	20	7 981	[+]
ING	390.00 417.60	375.2000 458.4000	17:01 17:00 17:00 17:00	9 9 13 1	392,2000 392,2000 392,2000 392,2000	5 1 1 1	148 10 164 24	392.0000 391.0000 390.8000 390.4000	392.6000 392.8000 393.0000 393.2000	6 39 3 269	1 1 1 2
INTERCARS	739,0000	17:00	14	730.00	2.35 %	1	733.0000	739.0000	116	2	1 602	[+]
CAR	724.00 741.00	657.0000 803.0000	17:00 17:00 17:00 17:00	3 4 7 8	739,0000 739,0000 739,0000 739,0000	2 1 2 2	43 3 30 298	728.0000 727.0000 726.0000 725.0000	740.0000 742.0000 745.0000 746.0000	35 6 10 40	2 2 1 2
JSW	28,3000	17:01	100	28.78	0.71 %	200	28.3100	28.3100	185	287	8 176	[+]
JSW	28.05 28.93	25.9100 31.6500	17:01 17:00 17:00 17:00	568 4 12 8	28,3000 28,3000 28,3000 28,3000	5 2 1 2	2353 68 100 38	28.3000 28.2800 28.2600 28.2500	28.3200 28.3300 28.3500 28.3600	648 6 85 14	2 2 2 2
LUBAWA	8,1000	17:03	125	8.25	-1.22 %	772	8.1000	8.1050	42	154	1 251	[+]
LBW	8.01 8.25	7.4250 9.0750	17:00 17:00 17:00 17:00	3 3 6 53	8,1000 8,1000 8,1000 8,1000	3 1 3 1	660 3500 714 500	8.0700 8.0500 8.0400 8.0300	8.1100 8.1250 8.1300 8.1350	6 13 1999 6	2 2 1 2
MILLENNIUM	17,8500	17:00	19447	18.24	-0.72 %	152662	17.8500	17.8800	3490	1 036	18 489	[+]
MIL	17.69 18.24	16.4200 20.0600	17:00 17:00 17:00 17:00	5302 1892 9525 427	17,8500 17,8500 17,8500 17,8500	1 2 2 2	1082 1397 835 5375	17.8450 17.8400 17.8350 17.8300	17.8850 17.8900 17.8950 17.9000	3852 4511 1484 1074	2 2 2 2
MIRBUD	11,0500	17:00	59	11.17	-0.45 %	450	11.0500	11.1000	10	84	933	[+]
MRB	10.97 11.17	10.0600 12.2800	17:00 17:00 17:00 17:00	53 8 80 69	11,0500 11,0500 11,0500 11,0500	3 3 5 13	1316 1530 3825 5200	11.0400 11.0300 11.0200 11.0000	11.1200 11.1500 11.1600 11.1700	80 500 872 500	1 1 5 1
MOBRUK	355,0000	17:00	7	360.00	-1.11 %	14	353.5000	355.0000	27	2	602	[+]
MBR	353.00 361.50	324.0000 396.0000	17:00 17:00 17:00 17:00	3 3 11 1	355,0000 355,0000 355,0000 355,0000	4 4 1 6	17 26 6 94	353.0000 352.0000 351.5000 351.0000	355.5000 356.0000 357.5000 358.5000	5 334 22 33	1 1 2 1
NEUCA	710,0000	17:00	6	725.00	-1.80 %	4	707.0000	710.0000	39	2	1 310	[+]
NEU	704.00 728.00	653.0000 797.0000	17:00 16:49 16:48 16:48	1 2 1 6	710,0000 707,0000 707,0000 707,0000	2 1 3 3	9 6 12 23	705.0000 704.0000 703.0000 702.0000	712.0000 717.0000 718.0000 719.0000	16 13 47 13	1 1 2 1
NEWAG	111,6000	17:00	15	108.40	2.95 %	23	111.0000	111.6000	12	9	945	[+]
NWG	107.40 111.60	97.6000 119.2000	17:00 17:00 17:00 17:00	20 10 70 20	111,6000 111,6000 111,6000 111,6000	1 2 1 2	11 19 12 51	110.8000 110.6000 110.4000 110.0000	111.8000 112.0000 112.2000 112.4000	10 9 109 9	1 1 2 1
ORANGEPL	14,8750	17:02	400	14.32	3.91 %	1502	14.8200	14.8750	22605	1 941	28 658	[+]
OPL	14.26 14.88	12.8850 15.7450	17:00 17:00 17:00 17:00	82 6740 821 1199	14,8750 14,8750 14,8750 14,8750	2 2 2 2	30740 3287 2642 22450	14.8100 14.8050 14.8000 14.7950	14.8900 14.9000 14.9050 14.9100	16593 28593 1772 41597	2 9 2 4
POLENERGIA	51,2000	17:00	20	50.00	3.64 %	28	50.7000	51.2000	80	4	203	[+]
PEP	49.50 52.00	45.0000 55.0000	16:19 15:57 15:48 15:48	13 32 26 12	51,4000 51,1000 51,1000 51,1000	1 3 1 1	28 859 50 10	50.6000 50.5000 50.0000 49.8500	51.3000 51.4000 51.6000 51.7000	120 99 183 150	1 1 1 1
POLIMEXMS	7,9750	17:01	200	7.90	1.59 %	5756	7.9750	8.0000	5000	1 047	8 337	[+]
PXM	7.82 8.18	7.1100 8.6900	17:01 17:01 17:01 17:00	1000 978 68 332	7,9750 7,9750 7,9750 7,9750	3 2 2 2	2579 1550 500 435	7.9700 7.9650 7.9600 7.9550	8.0250 8.0300 8.0500 8.0600	1000 1030 2121 215	1 1 6 2
RAINBOW	134,1000	17:00	147	133.50	0.45 %	93	134.0000	134.1000	1102	47	6 350	[+]
RBW	132.30 135.10	120.2000 146.8000	17:00 17:00 17:00 17:00	63 37 4 11	134,1000 134,1000 134,1000 134,1000	2 2 3 3	12 107 397 178	133.9000 133.8000 133.7000 133.6000	134.2000 134.4000 134.5000 134.6000	50 4 46 4	1 1 1 1
SYNEKTIK	287,2000	17:03	300	288.00	0.28 %	148	287.2000	287.6000	2	16	4 616	[+]
SNT	283.20 288.80	259.2000 316.8000	17:00 17:00 17:00 17:00	12 1 1 5	287,2000 287,2000 287,2000 287,2000	2 1 1 2	296 203 184 157	287.0000 286.8000 286.2000 286.0000	288.0000 288.2000 288.8000 289.2000	1 42 2 2	1 3 2 2
TEXT	39,0200	17:00	34	39.02	-0.41 %	5	39.0200	39.2000	62	16	614	[+]
TXT	38.84 39.36	35.1200 42.9200	17:00 17:00 17:00 16:49	37 12 20 2	39,0200 39,0200 39,0200 39,0000	1 1 1 1	117 107 33 1	39.0000 38.9600 38.9400 38.9000	39.2200 39.2400 39.2800 39.3200	9 150 10 250	1 1 1 1
TSGAMES	107,4000	17:02	26128	107.90	-0.65 %	70	107.3000	107.4000	1229	45	4 821	[+]
TEN	107.00 109.10	97.1500 118.6000	17:00 17:00 17:00 17:00	100 5 250 44	107,4000 107,4000 107,4000 107,4000	3 2 15 1	80 240 1421 404	107.2000 107.1000 107.0000 106.9000	108.0000 108.3000 108.4000 108.5000	83 50 10 10	2 3 1 1
VERCOM	125,0000	17:00	4	127.40	-0.16 %	131	125.0000	126.2000	15	1	182	[+]
VRC	125.00 127.60	114.8000 140.0000	17:00 17:00 17:00 17:00	9 3 19 1	125,0000 125,0000 125,0000 125,0000	1 2 1 1	6 202 30 5	124.8000 124.6000 124.4000 124.0000	126.4000 126.6000 126.8000 127.0000	266 1 21 398	3 1 2 1
VOXEL	99,9000	17:00	10	100.60	-0.89 %	7	99.6000	99.9000	6	5	471	[+]
VOX	99.50 100.80	90.6000 110.6000	17:00 17:00 16:49 16:49	5 2 7 41	99,9000 99,9000 99,9000 99,8000	3 4 3 4	106 22 52 35	99.5000 99.4000 99.3000 99.2000	100.0000 100.6000 100.8000 101.0000	235 5 5 50	3 1 1 1
WIRTUALNA	58,0000	17:00	200	58.00	-0.34 %	6873	58.0000	58.1000	80	52	3 038	[+]
WPL	58.00 58.20	52.2000 63.8000	17:00 17:00 17:00 17:00	65 1235 214 3345	58,0000 58,0000 58,0000 58,0000	6 6 11 1	1826 1871 4773 1000	57.9000 57.8000 57.7000 57.6000	58.2000 58.3000 58.4000 58.5000	966 1327 4847 9096	8 7 7 22
XTB	102,0000	17:01	384	102.00	1.25 %	30	101.9800	102.0000	5342	384	38 922	[+]
XTB	100.32 102.46	91.8000 112.2000	17:00 17:00 17:00 17:00	216 228 228 228	102,0000 102,0000 102,0000 102,0000	1 2 2 2	30 72 219 179	101.9600 101.9200 101.9000 101.8400	102.0800 102.2000 102.2600 102.2800	4 1 2 5378	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	128508.8	-0.41%	17:09
WIG20	3488.0	-0.45%	17:09
WIG20 Fut	3432.0	-0.20%	17:04
WIG20USD	961.2	-0.11%	17:15
mWIG40	8940.3	-0.23%	17:09
sWIG80	30701.0	-0.57%	17:09

Notowania Świat
US BlueChip	49652.1	+1.62%	22:03
Nasdaq100	27452.1	+0.98%	22:03
Nikkei	59284.9	-1.06%	8:45
DAX	24272.3	+1.33%	17:31
Ropa WTI	105.5	-1.34%	22:58
Złoto	4621.9	+1.72%	23:00

Notowania Waluty
EUR/PLN	4.25722	-0.08%	23:07
CHF/PLN	4.64235	+0.63%	23:07
USD/PLN	3.62870	-0.58%	23:06
EUR/USD	1.17321	+0.50%	23:07
GBP/USD	1.36049	+0.97%	23:07
USD/JPY	156.540	-2.40%	23:07

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
LSISOFT	54.40	21.16%
TRANSPOL	15.10	9.42%
MAXCOM	7.00	9.03%
DMGROUP	2.40	7.62%
CAPITAL	3.50	7.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.26	-10.62%
MDIENERGIA	1.08	-10.42%
EUROCASH	5.28	-8.49%
MEDINICE	70.00	-5.91%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		50 Spółek
Spada:		164 Spółek
Obrót:		3,038,885,572 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