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	121,4000	16:41	1	122.00	-1.30 %	156	121.2000	122.8000	30	6	767	[+]
ABE	120.00 123.00	109.8000 134.2000	16:41 16:41 16:41 16:40	5 1 1 1	121,4000 121,4000 122,0000 122,0000	2 4 2 3	76 130 86 86	121.0000 120.8000 120.6000 120.4000	123.0000 123.2000 123.4000 123.6000	58 3 66 66	2 1 1 1
AMREST	11,4600	16:41	5	11.44	0.35 %	822	11.3400	11.5400	651	57	650	[+]
EAT	11.30 11.60	10.3000 12.5800	16:41 16:40 16:40 16:40	15 2 6 5	11,4600 11,4400 11,4400 11,4000	2 6 2 2	202 1596 110 11	11.3200 11.3000 11.2800 11.2600	11.5800 11.6000 11.6200 11.6600	100 405 95 150	1 2 2 1
ASBIS	44,1800	16:41	103	44.00	-0.27 %	3	44.2800	44.3400	40	164	7 195	[+]
ASB	43.14 44.38	39.6000 48.4000	16:41 16:41 16:41 16:41	65 420 105 142	44,1600 44,1600 44,2000 44,2000	2 3 1 1	14 214 7 8	44.2600 44.2000 44.1800 44.0800	44.3800 44.4000 44.5000 44.5600	472 1190 803 285	3 4 7 2
ASSECOPOL	176,0000	16:41	1	176.00	-1.40 %	10266	178.2000	178.3000	734	219	37 749	[+]
ACP	169.50 176.60	158.4000 193.6000	16:41 16:41 16:41 16:41	3 2 29 21	176,0000 176,0000 176,0000 176,0000	1 3 2 2	138 176 1303 623	177.5000 177.4000 177.3000 177.2000	178.4000 178.5000 178.6000 178.7000	1765 866 141 1775	1 6 1 2
ASSECOSEE	59,8000	16:41	36	61.90	-3.39 %	21	59.8000	60.4000	293	5	317	[+]
ASE	59.00 62.00	55.8000 68.0000	16:41 16:41 16:36 16:32	1 3 21 40	59,8000 59,8000 59,5000 59,0000	1 1 1 2	45 8 1 13	59.6000 59.3000 59.2000 59.1000	60.5000 61.4000 61.8000 61.9000	8 107 36 120	1 3 2 6
AUTOPARTN	18,0600	16:41	868	17.96	0.56 %	2364	17.9000	18.0000	2405	79	1 416	[+]
APR	17.78 18.14	16.1800 19.7400	16:40 16:40 16:40 16:40	205 154 66 128	18,0600 18,0600 18,0600 18,0600	1 1 1 1	100 9410 183 1	17.8600 17.8000 17.6600 17.6400	18.0200 18.0400 18.0600 18.1000	55 42 25 311	2 2 2 3
BENEFIT	3 670,0000	16:40	1	3,540.00	3.09 %	1	3655.0000	3660.0000	32	5	19 819	[+]
BFT	3,495.00 3,690.00	3190.0000 3890.0000	16:40 16:39 16:39 16:39	5 3 2 2	3 675,0000 3 670,0000 3 670,0000 3 670,0000	1 1 5 1	93 22 42 25	3630.0000 3625.0000 3620.0000 3615.0000	3665.0000 3670.0000 3675.0000 3680.0000	69 78 22 97	2 2 2 3
BNPPL	151,5000	16:37	3	148.00	1.34 %	592	153.0000	153.5000	411	83	12 647	[+]
BNP	148.00 152.00	133.5000 162.5000	16:37 16:37 16:37 16:37	8 47 20 1000	151,0000 151,5000 151,5000 151,0000	2 2 1 3	798 498 448 477	150.0000 149.5000 149.0000 148.5000	154.0000 154.5000 155.0000 156.0000	638 639 211 56	3 3 2 4
CREOTECH	754,0000	16:41	4	726.00	3.86 %	13	743.0000	744.0000	1	34	24 876	[+]
CRI	700.00 755.00	654.0000 798.0000	16:41 16:40 16:40 16:40	1 5 22 5	754,0000 753,0000 753,0000 753,0000	2 5 3 1	16 118 82 14	742.0000 740.0000 739.0000 738.0000	745.0000 746.0000 747.0000 748.0000	5 5 46 107	1 1 2 2
CYBERFLKS	173,0000	16:41	10	173.00	-0.12 %	30	172.6000	173.0000	1174	20	3 500	[+]
CBF	171.20 176.40	155.8000 190.2000	16:41 16:41 16:40 16:39	1 1 1 1	173,0000 173,0000 173,0000 172,6000	2 1 5 3	12 2 140 157	172.4000 172.2000 172.0000 171.8000	174.0000 174.8000 175.0000 175.2000	5 11 53 5	1 1 2 1
CYFRPLSAT	11,6350	16:40	200	11.53	2.06 %	165	11.6000	11.6100	80	399	4 602	[+]
CPS	11.40 11.65	10.3750 12.6750	16:40 16:40 16:40 16:40	542 200 458 200	11,6350 11,6400 11,6400 11,6400	1 1 1 1	17 333 1000 5266	11.5750 11.5550 11.5500 11.5450	11.6150 11.6200 11.6250 11.6300	914 402 559 12	2 2 2 2
DEVELIA	9,0400	16:41	275	9.10	0.00 %	397	8.9800	9.0500	533	173	1 545	[+]
DVL	8.81 9.10	8.1900 10.0000	16:41 16:41 16:39 16:39	124 70 262 69	9,0100 9,0100 8,9900 8,9900	1 1 1 2	1104 1104 1104 5386	8.9400 8.9300 8.9200 8.9000	9.0800 9.1000 9.1100 9.1200	103 1629 1104 1104	1 3 1 1
DIAG	169,3500	16:40	6	169.00	-0.29 %	6	168.8000	169.4500	128	21	3 509	[+]
DIA	167.20 170.10	152.1000 185.9000	16:40 16:40 16:40 16:39	5 1 1 13	169,9000 169,9000 169,9000 169,5000	2 1 1 2	335 1 20 16	168.5000 168.2500 168.0000 167.7500	169.9000 170.4500 170.7000 170.8000	50 15 100 154	1 1 1 1
DOMDEV	234,0000	16:41	1	229.00	1.96 %	698	233.0000	234.0000	6	8	1 836	[+]
DOM	225.00 234.00	206.5000 251.5000	16:39 16:38 16:38 16:38	4 23 23 2	234,0000 233,0000 233,0000 233,0000	1 2 5 3	1 136 352 70	231.0000 230.5000 230.0000 229.0000	234.5000 235.0000 235.5000 236.0000	135 145 32 64	1 2 1 2
ENEA	26,2000	16:41	1	25.00	4.30 %	28	26.2600	26.2800	1482	952	24 852	[+]
ENA	24.64 26.78	22.5000 27.5000	16:41 16:39 16:39 16:39	1 21 370 1	26,2000 26,2000 26,1200 26,1200	1 1 1 2	281 217 28 526	26.2400 26.2200 26.1800 26.1400	26.3000 26.3200 26.4000 26.4200	100 640 251 617	1 2 1 1
EUROCASH	5,8250	16:40	167	5.79	0.60 %	8684	5.7700	5.8400	19	55	315	[+]
EUR	5.69 5.85	5.2100 6.3600	16:40 16:40 16:40 16:40	286 250 378 264	5,8250 5,8250 5,8250 5,8400	2 4 3 1	967 1969 6 1000	5.7600 5.7550 5.7500 5.7400	5.8450 5.8500 5.8550 5.8600	842 3351 200 1192	2 6 1 4
GPW	72,9500	16:41	20	72.30	0.69 %	2	72.9000	72.9500	571	109	7 813	[+]
GPW	70.65 72.95	65.1000 79.5000	16:41 16:41 16:40 16:40	11 23 87 6	72,9500 72,9500 72,8000 72,9000	1 2 1 2	14 2 1356 2	72.8000 72.7000 72.6500 72.6000	73.0000 73.2500 73.3500 73.4000	145 21 1 970	2 1 1 1
GRUPAAZOTY	18,3200	16:41	358	18.30	-0.05 %	8	18.2900	18.3000	1215	156	2 853	[+]
ATT	18.10 18.54	16.4700 20.1200	16:41 16:41 16:39 16:39	148 270 100 64	18,3200 18,3200 18,3200 18,3200	1 2 1 1	8 13 9 5	18.2600 18.2400 18.2300 18.2200	18.3100 18.3500 18.3800 18.4000	100 200 100 400	1 2 1 1
GRUPRACUJ	40,3000	16:38	33	41.30	-0.86 %	15	40.1500	40.6000	271	57	2 305	[+]
GPP	39.50 41.30	37.2000 45.4000	16:37 16:37 16:36 16:35	33 52 2 4	40,3000 40,2000 40,2000 40,2000	4 2 2 1	1600 253 70 51	39.8000 39.7000 39.5500 39.5000	40.7000 41.2000 41.5000 41.6000	542 150 10028 1943	1 2 2 1
HANDLOWY	113,0000	16:39	81	112.60	0.53 %	4	112.6000	113.2000	75	13	1 412	[+]
BHW	111.20 113.60	101.4000 123.8000	16:39 16:39 16:39 16:39	7 40 21 16	113,0000 113,0000 113,0000 113,0000	1 2 2 4	225 255 383 199	112.4000 112.2000 112.0000 111.6000	114.0000 114.2000 114.4000 114.6000	180 664 225 80	5 4 1 1
INGBSK	417,0000	16:41	1	418.00	-0.36 %	408	416.0000	418.5000	979	20	8 466	[+]
ING	414.00 420.00	376.5000 459.5000	16:40 16:39 16:39 16:39	10 37 4 63	417,0000 417,5000 417,5000 417,5000	1 1 1 4	98 120 112 246	415.5000 415.0000 414.5000 414.0000	419.0000 419.5000 420.0000 420.5000	606 30 287 133	3 2 12 3
INTERCARS	664,0000	16:39	6	667.00	-0.45 %	69	658.0000	665.0000	11	1	756	[+]
CAR	657.00 671.00	601.0000 733.0000	16:39 16:39 16:36 16:35	7 3 21 26	664,0000 664,0000 663,0000 662,0000	1 3 2 2	1 49 2 12	657.0000 656.0000 655.0000 654.0000	666.0000 667.0000 668.0000 669.0000	9 28 22 100	1 1 2 1
JSW	32,4100	16:40	3980	32.90	1.28 %	160	32.5500	32.6000	2638	509	16 603	[+]
JSW	32.08 33.02	29.6100 36.1900	16:40 16:40 16:40 16:40	20 100 138 120	32,4100 32,4100 32,4800 32,4800	2 2 2 2	166 160 47 1598	32.5400 32.5200 32.4900 32.4800	32.6300 32.6600 32.6700 32.6800	362 2033 949 96	2 2 2 2
LUBAWA	8,7850	16:41	20	8.60	0.98 %	1106	8.7800	8.8000	2355	241	2 095	[+]
LBW	8.56 8.85	7.7400 9.4600	16:41 16:40 16:40 16:40	95 162 30 470	8,7750 8,7800 8,7800 8,7800	1 1 1 1	5 463 1 200	8.7550 8.7100 8.7050 8.6800	8.8150 8.8200 8.8300 8.8350	36 2227 500 656	1 3 1 2
MILLENNIUM	16,9100	16:40	317	16.55	0.89 %	96034	16.8500	16.8600	1063	388	6 448	[+]
MIL	16.33 16.92	14.9000 18.2000	16:40 16:40 16:40 16:40	10099 487 329 487	16,9000 16,9000 16,9000 16,8900	1 1 1 2	83 390 32 2637	16.8400 16.8300 16.8200 16.8100	16.8700 16.8800 16.8900 16.9000	118 76 2033 2111	2 2 3 3
MIRBUD	11,2000	16:41	42	11.20	-0.62 %	245	11.1800	11.2400	150	91	1 006	[+]
MRB	10.98 11.28	10.0800 12.3200	16:41 16:40 16:40 16:40	158 33 149 38	11,2000 11,2000 11,2000 11,2000	1 1 3 2	2 2000 34 101	11.1100 11.1000 11.0700 11.0500	11.2500 11.2600 11.2700 11.2800	1 240 650 300	1 1 2 1
MOBRUK	339,5000	16:41	15	337.00	0.30 %	2	336.5000	342.0000	160	3	903	[+]
MBR	334.50 341.00	303.5000 370.5000	16:41 16:41 16:41 16:41	2 5 22 2	339,5000 339,5000 339,5000 339,5000	5 1 2 3	157 8 18 79	336.0000 335.5000 335.0000 334.5000	344.5000 345.0000 345.5000 346.0000	45 77 1 10	1 8 1 1
NEUCA	660,0000	16:38	79	669.00	-1.35 %	1	660.0000	664.0000	4	2	1 437	[+]
NEU	654.00 669.00	603.0000 735.0000	16:37 16:37 16:36 16:36	1 6 38 23	660,0000 659,0000 660,0000 660,0000	2 3 1 2	8 4 10 17	659.0000 658.0000 657.0000 656.0000	665.0000 666.0000 667.0000 668.0000	26 75 35 69	2 2 1 2
NEWAG	107,6000	16:39	1	105.00	0.94 %	31	106.6000	107.0000	5	10	1 030	[+]
NWG	104.20 107.60	94.5000 115.4000	16:39 16:39 16:39 16:39	4 10 1 14	107,6000 107,6000 107,6000 107,6000	3 1 1 1	42 30 50 9	106.0000 105.8000 105.6000 105.4000	107.8000 108.0000 108.2000 108.4000	46 51 150 798	2 2 1 3
ORANGEPL	13,9700	16:40	1	13.90	1.23 %	3404	14.0750	14.0800	1556	1 040	14 501	[+]
OPL	13.85 14.05	12.5100 15.2900	16:40 16:40 16:40 16:40	30 420 659 255	13,9550 13,9550 13,9550 13,9550	1 1 2 2	444 122 474 258	14.0700 14.0600 14.0550 14.0500	14.0850 14.0900 14.0950 14.1000	2524 9315 258 21	2 1 2 1
POLENERGIA	50,0000	16:28	14	49.20	1.83 %	81	49.4000	50.2000	102	2	93	[+]
PEP	49.10 51.20	44.3000 54.0000	16:28 16:19 16:19 16:18	12 10 10 2	49,7000 49,7000 49,7000 49,6000	5 3 3 1	952 324 121 30	49.3000 49.2000 49.0000 48.8000	50.4000 50.6000 51.0000 51.2000	60 1 235 186	2 1 3 2
POLIMEXMS	8,3900	16:41	643	8.00	1.94 %	7340	8.4000	8.4100	91	1 296	10 505	[+]
PXM	7.92 8.50	7.2000 8.8000	16:41 16:41 16:41 16:41	169 188 2000 300	8,3900 8,3800 8,3500 8,3500	1 1 5 1	1000 145 1640 500	8.3800 8.3600 8.3500 8.3200	8.4200 8.4300 8.4400 8.4500	91 300 4620 9098	2 1 6 11
RAINBOW	131,8000	16:40	10	132.60	-2.01 %	112	132.0000	132.1000	52	31	4 140	[+]
RBW	130.20 133.40	119.4000 145.8000	16:40 16:39 16:39 16:39	2 80 12 7	131,6000 132,5000 132,5000 132,5000	1 2 1 1	1 12 1 100	131.9000 131.7000 131.6000 131.4000	132.5000 133.0000 133.1000 133.2000	20 357 6 1	1 4 1 1
SYNEKTIK	285,4000	16:41	13	279.60	3.41 %	235	282.8000	283.2000	23	51	14 240	[+]
SNT	274.20 289.40	251.8000 307.4000	16:41 16:41 16:41 16:41	5 16 11 34	285,4000 285,6000 285,8000 285,4000	1 1 3 1	7 319 351 8	282.6000 282.2000 281.6000 281.2000	283.4000 283.8000 284.2000 284.6000	8 11 8 15	2 2 2 1
TEXT	37,2400	16:37	2	37.60	-0.16 %	70	37.2000	37.3800	63	18	680	[+]
TXT	36.92 37.70	33.8400 41.3600	16:35 16:35 16:35 16:35	16 47 38 62	37,2000 37,1800 37,1800 37,1800	2 1 3 4	222 4 327 350	37.1200 37.0600 37.0000 36.9800	37.4400 37.4600 37.5000 37.5600	470 5 64 90	1 1 4 1
TSGAMES	101,6000	16:41	35	100.80	0.20 %	18	101.4000	102.0000	385	12	1 199	[+]
TEN	99.20 101.60	90.8000 110.8000	16:40 16:40 16:40 16:40	90 47 30 190	101,2000 101,2000 101,2000 101,2000	2 2 3 7	213 125 55 619	101.0000 100.6000 100.2000 100.0000	102.2000 102.4000 102.6000 102.8000	7150 38 50 8	3 3 4 3
VERCOM	116,0000	16:36	25	116.40	-1.36 %	44	114.4000	116.0000	63	4	431	[+]
VRC	113.40 117.60	104.8000 128.0000	16:36 16:36 16:36 16:36	50 66 23 3	115,6000 115,4000 115,0000 115,0000	1 2 2 2	1 3 26 21	114.2000 114.0000 113.8000 113.6000	116.6000 116.8000 117.0000 117.2000	66 1 1 1	2 1 1 1
VOXEL	93,9000	16:41	15	96.80	-2.09 %	190	93.9000	94.0000	150	39	3 742	[+]
VOX	93.80 96.80	87.2000 106.4000	16:41 16:40 16:40 16:40	45 2 22 24	93,9000 93,8000 93,8000 93,8000	9 6 6 9	231 155 193 205	93.8000 93.7000 93.6000 93.5000	94.5000 94.9000 95.1000 95.2000	421 63 25 47	1 2 2 2
WIRTUALNA	57,9000	16:37	85	57.10	1.40 %	2624	57.7000	57.9000	196	95	5 532	[+]
WPL	57.00 58.40	51.4000 62.8000	16:37 16:37 16:37 16:37	65 142 63 1	57,9000 57,9000 57,9000 57,9000	4 1 1 5	112 10 50 1218	57.5000 57.4000 57.3000 57.2000	58.0000 58.1000 58.2000 58.3000	1787 54 3300 353	11 1 2 4
XTB	95,3600	16:41	1	94.96	0.53 %	594	95.6600	95.7000	1299	232	22 013	[+]
XTB	93.82 95.54	85.4800 104.4500	16:41 16:41 16:41 16:40	86 156 58 4	95,3600 95,3600 95,3800 95,4000	2 2 2 2	20 139 71 1008	95.6400 95.6200 95.5600 95.5400	95.7400 95.8000 95.8200 95.8400	8 1863 63 15	1 7 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	125603.0	+0.83%	17:09
WIG20	3433.7	+0.90%	17:09
WIG20 Fut	3417.0	+0.83%	17:04
WIG20USD	928.2	+0.52%	17:15
mWIG40	8652.4	+0.84%	17:09
sWIG80	29881.3	-0.09%	17:09

Notowania Świat
SPX500	6562.2	-0.20%	19:06
Nasdaq	21790.0	-0.23%	19:05
Nikkei	52463.3	-2.38%	8:45
DAX	23114.1	-0.79%	17:31
Ropa WTI	110.8	+10.63%	19:06
Złoto	4665.3	-1.95%	19:06

Notowania Waluty
EUR/PLN	4.27564	-0.23%	19:06
CHF/PLN	4.63948	-0.37%	19:06
USD/PLN	3.70426	+0.18%	19:06
EUR/USD	1.15425	-0.42%	19:06
GBP/USD	1.32347	-0.56%	19:06
USD/JPY	159.573	+0.55%	19:06

Forum
» Prośba o dodanie ENERGY S. A. [1]
» 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
MERCATOR	53.90	8.02%
AIGAMES	0.82	7.07%
BIOCELTIX	82.50	5.91%
ERG	42.00	5.00%
WASKO	7.54	4.72%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	7.16	-37.08%
SFINKS	0.43	-9.05%
KOMPAP	19.20	-8.57%
KRAKCHEM	0.40	-7.67%
Więcej ...
Rośnie:		124 Spółek
Bez zmian:		38 Spółek
Spada:		191 Spółek
Obrót:		1,646,763,929 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