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	125,6000	14:07	40	123.20	1.95 %	898	125.0000	125.4000	96	9	1 089	[+]
ABE	123.00 125.80	111.0000 135.4000	14:07 14:07 14:07 14:04	30 190 54 82	125,6000 125,6000 125,4000 125,4000	2 1 3 1	26 20 126 71	124.8000 124.6000 124.4000 124.2000	125.6000 125.8000 126.0000 126.2000	30 610 197 179	1 3 4 3
AMREST	11,2600	14:08	236	11.32	-0.53 %	491	11.1600	11.2000	51	61	684	[+]
EAT	11.18 11.40	10.2000 12.4400	14:08 14:08 14:08 14:08	166 19 53 250	11,2600 11,2600 11,2600 11,2600	7 2 5 1	725 169 2298 2	11.1400 11.1200 11.1000 11.0800	11.2600 11.3000 11.3600 11.4000	72 250 1100 5	1 1 2 1
ASBIS	63,6500	14:08	122	61.55	3.16 %	12	63.7000	63.7500	1043	138	8 699	[+]
ASB	61.25 64.00	55.4000 67.7000	14:07 14:07 14:07 14:07	9 86 198 9	63,6000 63,6500 63,6500 63,6500	1 2 3 3	4 6 118 2803	63.6000 63.5500 63.4500 63.3500	63.8000 63.8500 63.9000 63.9500	25 334 1746 300	1 2 2 1
ASSECOPOL	183,9500	14:08	8	184.00	1.46 %	117	182.4000	182.7000	27	42	7 674	[+]
ACP	181.55 184.20	165.6000 202.4000	14:08 14:08 14:08 14:08	51 20 51 5	183,9500 183,9500 183,8000 183,8000	4 2 1 4	452 73 22 68	182.3500 182.2500 182.2000 182.1500	182.7500 182.9500 183.0000 183.0500	6 506 73 444	1 2 2 2
ASSECOSEE	61,2000	14:00	1	62.50	-2.70 %	71	60.5000	61.3000	3079	17	1 026	[+]
ASE	61.00 62.90	56.3000 68.7000	14:00 13:58 13:58 13:58	4 33 20 1	61,2000 61,0000 61,0000 61,0000	2 3 2 8	34 58 51 1087	60.4000 60.3000 60.2000 60.0000	61.5000 61.6000 61.8000 62.0000	2000 89 31 84	1 1 1 1
AUTOPARTN	21,3500	14:08	17	21.25	0.71 %	51	21.4500	21.5500	250	38	813	[+]
APR	21.10 21.75	19.1400 23.3500	14:07 14:07 14:07 14:00	225 178 256 150	21,3500 21,3500 21,3500 21,4500	2 1 5 2	175 25 3813 1819	21.4000 21.3500 21.3000 21.2500	21.6000 21.6500 21.7000 21.7500	99 48 330 1329	2 2 6 3
BENEFIT	3 992,0000	14:08	24	3,908.00	3.63 %	197	4040.0000	4046.0000	4	6	22 803	[+]
BFT	3,874.00 4,004.00	3518.0000 4298.0000	14:08 14:08 14:08 14:08	1 3 28 3	3 992,0000 3 990,0000 3 990,0000 3 986,0000	1 1 1 1	5 5 80 56	4022.0000 4020.0000 4008.0000 4006.0000	4048.0000 4050.0000 4054.0000 4056.0000	62 16 5 2	2 1 1 1
BNPPL	148,6000	14:02	35	148.60	0.27 %	40	147.0000	149.2000	49	8	1 198	[+]
BNP	147.00 149.00	133.8000 163.4000	14:01 14:01 14:01 14:01	16 44 6 2	148,6000 148,6000 148,6000 149,0000	1 3 1 2	157 262 157 357	146.8000 146.6000 146.4000 146.2000	149.4000 149.6000 149.8000 150.0000	41 39 89 996	1 1 3 14
CREOTECH	654,0000	14:08	15	630.00	2.35 %	2	649.0000	650.0000	27	12	7 390	[+]
CRI	613.00 654.00	567.0000 693.0000	14:08 14:07 14:07 14:06	6 8 4 1	653,0000 654,0000 654,0000 654,0000	1 2 5 3	1 11 400 211	647.0000 645.0000 642.0000 641.0000	651.0000 652.0000 654.0000 655.0000	1 29 28 368	1 1 1 1
CYBERFLKS	182,8000	14:07	10	183.90	0.44 %	1	182.2000	182.5000	42	6	1 151	[+]
CBF	180.40 184.00	165.6000 202.2000	14:07 14:07 14:07 14:07	1 21 31 1	182,8000 182,8000 182,8000 183,1000	2 5 2 2	3 148 9 14	182.1000 182.0000 181.9000 181.5000	184.0000 184.1000 184.4000 184.5000	1 1 20 50	1 1 1 1
CYFRPLSAT	14,9350	14:09	17	13.62	8.86 %	380	15.0500	15.0700	6535	3 595	53 070	[+]
CPS	13.62 15.13	13.4850 16.4750	14:08 14:08 14:08 14:08	154 46 333 446	14,9450 14,9450 14,9350 14,9300	1 1 3 2	50 10000 489675 371	15.0250 15.0050 15.0000 14.9850	15.0800 15.0900 15.0950 15.1000	1604 5830 10000 8387	1 3 1 7
DEVELIA	10,4600	14:08	53	10.38	0.77 %	2020	10.4000	10.4800	244	36	371	[+]
DVL	10.14 10.48	9.3500 11.4000	14:07 14:07 14:07 14:07	36 221 46 963	10,4800 10,4800 10,4800 10,4600	1 2 2 4	10 6000 4047 4186	10.3800 10.3600 10.3200 10.3000	10.5000 10.5200 10.5400 10.5600	757 159 6 934	4 2 3 6
DIAG	152,3000	14:09	1	152.30	0.66 %	50	151.3000	151.5000	153	24	3 602	[+]
DIA	150.30 152.60	137.1000 167.5000	14:09 14:08 14:07 14:07	1 1 1 1	152,3000 152,4000 152,4000 152,4000	1 13 2 3	34 373 3 102	151.2000 151.0000 150.8000 150.7000	151.6000 151.7000 151.9000 152.0000	22 16 103 6	2 2 3 1
DOMDEV	256,5000	14:09	1	252.50	-0.19 %	1	259.5000	261.0000	40	2	595	[+]
DOM	252.00 257.50	227.5000 277.5000	14:09 14:09 14:09 14:09	4 16 34 1	257,0000 257,0000 257,0000 256,5000	3 1 2 2	188 57 67 255	259.0000 257.5000 257.0000 256.5000	262.0000 262.5000 263.0000 263.5000	52 63 84 57	4 2 2 1
ENEA	22,1600	14:08	100	22.02	1.56 %	1571	21.8400	21.9000	200	76	1 658	[+]
ENA	21.76 22.18	19.8200 24.2200	14:08 14:08 14:07 14:07	66 219 878 3	22,1400 22,1400 22,1000 22,1600	1 2 2 1	40 342 2000 312	21.8200 21.8000 21.7800 21.7600	21.9800 22.0000 22.0200 22.0400	68 3085 1280 2652	1 2 2 2
EUROCASH	5,8150	14:08	246	5.94	0.69 %	2	5.7650	5.7700	17	37	216	[+]
EUR	5.79 5.94	5.3500 6.5300	14:06 14:05 14:05 14:05	530 347 1200 333	5,8050 5,8050 5,8050 5,8100	2 1 11 4	174 71 3409 7753	5.7600 5.7550 5.7500 5.7400	5.8000 5.8200 5.8250 5.8400	1570 2 2000 43	2 1 1 2
GPW	75,2500	14:08	27	75.05	0.67 %	24	75.0000	75.4500	541	55	4 123	[+]
GPW	74.45 75.40	67.5500 82.5500	14:08 14:08 14:08 14:08	168 32 16 52	75,2000 75,2000 75,1500 75,1500	2 2 1 1	40 10 5 1	74.9500 74.8500 74.8000 74.7500	75.5000 75.6000 75.9000 76.0000	541 541 45 30	1 1 1 1
GRUPAAZOTY	18,1400	14:08	10	18.19	1.34 %	336	17.9400	17.9500	1000	95	1 724	[+]
ATT	18.00 18.29	16.3800 20.0000	14:07 14:07 14:07 14:07	20 1 200 11	18,1200 18,1700 18,1600 18,1600	1 2 6 1	75 30 731 100	17.9300 17.9100 17.9000 17.8700	18.0000 18.0600 18.0800 18.0900	400 1972 285 1972	1 1 3 1
GRUPRACUJ	44,8500	13:49	175	45.45	0.11 %	20	44.1500	44.5000	22	8	348	[+]
GPP	43.90 45.45	40.9500 49.9500	13:49 13:49 13:49 13:49	88 40 6 103	44,8500 44,8500 44,8500 44,8000	2 5 6 1	358 64 1403 75	44.1000 44.0000 43.9000 43.7500	44.7000 44.8000 45.0000 45.1500	140 47 5210 160	1 1 4 1
HANDLOWY	116,2000	14:07	72	116.60	0.52 %	83	115.4000	116.4000	63	3	360	[+]
BHW	115.20 116.60	105.0000 128.2000	14:07 14:07 14:07 14:07	37 4 25 40	116,2000 116,2000 116,0000 116,0000	6 24 7 3	112 1648 2620 460	115.2000 115.0000 114.8000 114.6000	116.6000 116.8000 117.0000 117.2000	302 250 526 202	22 2 7 3
INGBSK	419,6000	14:08	19	415.80	1.16 %	40	414.0000	416.8000	2	5	2 234	[+]
ING	414.60 419.80	374.4000 457.2000	14:08 14:08 14:08 14:08	9 18 7 19	419,6000 419,6000 419,6000 419,4000	2 2 2 6	3 178 176 164	413.0000 412.8000 412.2000 412.0000	417.0000 417.2000 417.4000 417.6000	40 48 167 55	2 2 2 2
INTERCARS	729,0000	14:08	20	735.00	-1.35 %	16	721.0000	725.0000	1	2	1 168	[+]
CAR	728.00 746.00	662.0000 808.0000	14:08 14:08 14:08 14:07	10 4 1 1	729,0000 729,0000 729,0000 730,0000	1 3 3 4	20 54 26 81	720.0000 719.0000 716.0000 715.0000	727.0000 730.0000 742.0000 743.0000	26 1 1 5	1 1 1 1
JSW	28,4200	14:09	238	29.26	-2.20 %	1074	28.1000	28.1200	638	230	6 620	[+]
JSW	28.21 29.40	26.3400 32.1800	14:09 14:09 14:09 14:09	1 183 200 350	28,4100 28,4000 28,4000 28,3600	1 2 1 3	104 172 100 1079	28.0800 28.0700 28.0300 28.0200	28.1300 28.1400 28.1500 28.1600	2 5 206 13	2 2 2 2
LUBAWA	8,2000	14:08	245	8.01	2.37 %	700	8.1650	8.2050	96	138	1 121	[+]
LBW	8.01 8.23	7.2100 8.8100	14:08 14:03 14:03 14:03	10 250 70 1000	8,2000 8,2000 8,2000 8,2000	5 3 3 1	4058 4150 2400 6	8.1600 8.1550 8.1500 8.1450	8.2150 8.2200 8.2300 8.2400	283 30 230 1155	1 2 3 4
MILLENNIUM	18,2500	14:09	27	17.90	0.44 %	38	17.9750	18.0400	100	344	6 216	[+]
MIL	17.80 18.27	16.1100 19.6900	14:09 14:09 14:09 14:09	24 413 329 258	18,2500 18,2500 18,2500 18,2500	2 2 2 2	147 4352 174 87	17.9700 17.9650 17.9600 17.9550	18.0550 18.0600 18.0750 18.0800	644 121 148 3798	1 1 1 1
MIRBUD	11,0300	14:08	1	11.00	1.66 %	60	11.0600	11.1000	581	245	2 702	[+]
MRB	10.81 11.21	9.9000 12.1000	14:08 14:08 14:08 14:08	365 125 710 240	11,0300 11,0300 11,0300 11,0300	1 3 3 9	100 864 467 1063	11.0300 11.0200 11.0100 11.0000	11.1100 11.1200 11.1400 11.1500	1 300 120 767	1 1 1 3
MOBRUK	356,0000	14:03	47	353.00	0.85 %	2	356.5000	359.0000	43	3	1 150	[+]
MBR	352.00 358.00	318.0000 388.0000	13:56 13:55 13:55 13:53	1 1 3 1	357,0000 355,0000 355,0000 357,0000	1 1 4 2	10 6 84 45	356.0000 355.5000 355.0000 354.5000	359.5000 360.0000 360.5000 361.0000	9 109 1 51	1 8 1 2
NEUCA	722,0000	14:07	4	730.00	1.40 %	33	720.0000	723.0000	3	1	663	[+]
NEU	722.00 733.00	657.0000 803.0000	14:07 14:07 14:07 14:07	1 11 14 1	723,0000 724,0000 724,0000 725,0000	1 1 1 1	11 2 8 10	719.0000 715.0000 714.0000 713.0000	724.0000 725.0000 726.0000 727.0000	31 10 10 10	2 1 1 1
NEWAG	109,4000	14:07	75	110.00	-0.18 %	10	108.4000	109.0000	392	6	688	[+]
NWG	108.40 111.40	99.0000 121.0000	14:04 14:04 13:59 13:50	50 1 1 18	109,6000 109,8000 110,0000 110,0000	5 21 3 4	67 365 153 336	108.2000 108.0000 107.8000 107.6000	109.4000 109.8000 110.0000 110.6000	50 318 245 19	1 1 3 2
ORANGEPL	14,3500	14:08	499	14.30	1.38 %	2819	14.3150	14.3500	112	204	2 933	[+]
OPL	14.21 14.43	12.8700 15.7200	14:08 14:08 14:07 14:07	1 365 140 2250	14,3500 14,3450 14,3400 14,3350	2 1 2 2	19131 3459 3537 1428	14.3100 14.3050 14.3000 14.2950	14.3950 14.4000 14.4100 14.4200	7450 1124 7643 14531	1 3 2 2
POLENERGIA	49,5500	14:07	52	50.00	-0.80 %	203	49.4000	50.0000	420	1	33	[+]
PEP	49.50 50.00	45.0000 55.0000	14:07 14:07 14:04 13:24	2 11 3 9	49,6000 49,6500 49,7000 49,6500	2 1 4 1	23 27 915 4	49.3000 49.2500 49.2000 49.1500	50.5000 50.6000 51.1000 51.5000	2 30 13 100	1 1 1 1
POLIMEXMS	8,0450	14:08	571	7.96	1.07 %	650	7.8500	7.8800	2141	625	4 995	[+]
PXM	7.88 8.16	7.1650 8.7550	14:08 14:08 14:08 14:08	534 90 150 150	8,0400 8,0350 8,0350 8,0350	3 8 5 10	283 7957 2364 1409	7.8450 7.8400 7.8350 7.8300	7.8900 7.9400 7.9600 7.9650	170 6804 6804 745	1 1 1 2
RAINBOW	135,3000	14:08	82	135.00	0.07 %	2135	133.5000	134.0000	1020	21	2 838	[+]
RBW	133.50 136.20	121.5000 148.5000	14:08 14:08 14:08 14:08	18 14 13 30	135,3000 135,3000 135,3000 135,3000	1 7 1 13	100 810 10 364	133.3000 133.2000 133.1000 133.0000	134.3000 134.6000 134.8000 134.9000	7 9 430 29	1 2 1 2
SYNEKTIK	288,0000	14:08	1	287.00	1.62 %	52	286.4000	286.6000	3	11	3 171	[+]
SNT	283.20 289.00	258.4000 315.6000	14:07 14:07 14:07 14:07	9 12 6 31	287,6000 287,6000 287,6000 287,8000	2 1 1 4	13 6 300 172	286.0000 285.8000 285.4000 285.0000	287.2000 287.4000 287.8000 288.0000	2 27 2 125	2 1 2 2
TEXT	39,3000	14:02	18	39.40	-0.20 %	152	39.1000	39.1800	15	15	605	[+]
TXT	38.82 39.86	35.4600 43.3400	14:02 14:02 13:47 13:47	60 40 97 98	39,3000 39,2800 39,2800 39,2800	1 8 1 2	110 779 50 505	39.0600 39.0000 38.9800 38.9600	39.3200 39.3600 39.4000 39.5000	6 8 81 7	1 1 2 1
TSGAMES	108,0000	14:07	25	108.50	0.75 %	1021	107.7000	108.1000	10	6	623	[+]
TEN	107.20 108.80	97.6500 119.3000	14:05 14:05 14:03 14:02	9 1 9 150	108,0000 108,2000 108,0000 108,0000	3 8 2 1	99 188 21 1	107.6000 107.5000 107.4000 107.3000	108.3000 108.4000 108.6000 108.7000	164 20 150 150	1 1 1 1
VERCOM	127,4000	14:06	1	125.60	-0.78 %	62	125.2000	127.6000	3	2	225	[+]
VRC	125.20 127.80	113.2000 138.0000	14:04 13:51 13:51 13:51	1 10 150 23	126,6000 127,4000 127,4000 127,0000	7 3 3 2	187 230 87 50	125.0000 124.6000 124.4000 124.2000	127.8000 128.0000 128.2000 128.4000	3 8 3 8	3 3 1 2
VOXEL	101,2000	14:06	1	102.00	-0.20 %	37	100.8000	101.6000	200	2	190	[+]
VOX	101.20 102.00	91.8000 112.2000	13:54 13:54 13:44 13:43	22 3 15 153	101,6000 101,6000 101,2000 101,2000	3 3 7 16	62 115 287 735	100.6000 100.4000 100.2000 100.0000	101.8000 102.0000 102.2000 102.4000	200 610 75 93	1 6 3 5
WIRTUALNA	58,1000	14:07	5	58.00	0.17 %	1	58.1000	58.2000	982	35	2 028	[+]
WPL	58.00 58.20	52.2000 63.8000	14:03 14:02 14:01 13:55	50 10 42 8	58,1000 58,2000 58,2000 58,2000	12 8 7 11	8188 4946 2901 4773	58.0000 57.9000 57.8000 57.7000	58.3000 58.4000 58.5000 58.6000	1702 5596 9685 2030	11 10 24 3
XTB	101,8000	14:09	2	105.96	-3.78 %	599	100.7400	100.7800	5	987	100 898	[+]
XTB	100.00 108.50	95.3700 116.5400	14:09 14:09 14:08 14:08	8 1 10 50	101,8000 101,8000 101,8000 101,6600	1 1 1 2	340 2424 45 1029	100.7200 100.7000 100.6800 100.6600	100.8000 100.8200 100.9800 101.0000	360 3 50 535	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	129035.2	+0.12%	04-29
WIG20	3503.7	+0.05%	04-29
WIG20 Fut	3439.0	-0.81%	04-29
WIG20USD	962.2	-0.20%	04-29
mWIG40	8960.8	+0.46%	04-29
sWIG80	30875.7	+0.04%	04-29

Notowania Świat
US BlueChip	48861.8	-0.57%	04-29
US500 Fut	7197.0	+0.78%	3:10
Nikkei	59247.3	-1.12%	3:05
DAX	23954.6	-0.27%	04-29
Ropa WTI	107.4	+0.49%	3:20
Złoto	4570.9	+0.60%	3:20

Notowania Waluty
EUR/PLN	4.26016	-0.02%	3:20
CHF/PLN	4.61230	-0.02%	3:20
USD/PLN	3.64709	-0.08%	3:20
EUR/USD	1.16810	+0.06%	3:20
GBP/USD	1.34851	+0.08%	3:20
USD/JPY	160.246	-0.09%	3:20

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
OPTEAM	4.10	10.22%
CYFRPLSAT	14.94	8.86%
SKYLINE	1.43	5.93%
SKARBIEC	36.00	5.57%
MAXCOM	6.42	5.25%
Więcej ...
IFCAPITAL	0.25	-95.25%
MOVIEGAMES	8.08	-10.22%
IDMSAPL	0.45	-9.64%
EQUNICO	1.12	-8.20%
XPLUS	2.40	-6.98%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		43 Spółek
Spada:		171 Spółek
Obrót:		1,206,281,014 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