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	127,6000	15:18	20	126.00	1.27 %	3	127.0000	128.2000	896	5	577	[+]
ABE	125.00 128.60	113.4000 138.6000	15:12 15:12 15:12 15:04	3 15 70 10	127,4000 127,4000 127,4000 127,4000	2 1 1 4	104 514 90 310	126.8000 126.6000 126.2000 126.0000	128.4000 128.6000 128.8000 129.0000	35 1260 98 13	2 5 2 2
AMREST	11,0400	15:20	50	11.30	-1.25 %	84	11.0600	11.1200	261	75	834	[+]
EAT	10.98 11.36	10.1800 12.4200	15:20 15:20 15:20 15:20	149 51 103 154	11,0400 11,0400 11,0400 11,0400	3 1 10 2	603 200 1253 426	11.0200 11.0000 10.9800 10.9600	11.2000 11.2600 11.2800 11.3000	98 2 73 155	2 1 1 2
ASBIS	63,8500	15:23	40	64.10	-0.62 %	861	63.7000	64.1000	2768	127	8 129	[+]
ASB	62.90 64.80	57.7000 70.5000	15:23 15:23 15:21 15:21	11 116 36 68	63,8500 63,8500 63,8000 63,8000	2 2 2 3	2 2 2 2898	63.6000 63.5000 63.4000 63.3500	64.1500 64.2000 64.2500 64.3000	632 660 685 1061	1 1 1 3
ASSECOPOL	195,8000	15:23	8	185.70	7.55 %	10	198.1000	198.1500	176	176	33 893	[+]
ACP	184.50 197.50	167.1500 204.2000	15:23 15:23 15:23 15:23	26 19 2 26	195,7500 195,8000 195,8000 195,7500	1 1 1 1	13 25 11 128	197.9000 197.8500 197.4000 197.1000	198.2000 198.2500 198.3000 198.3500	147 29 32 107	7 5 4 4
ASSECOSEE	60,2000	15:17	10	61.10	-0.66 %	364	60.1000	60.6000	154	3	155	[+]
ASE	60.10 61.20	55.0000 67.2000	15:09 15:05 15:00 14:35	2 1 15 15	60,2000 60,2000 60,1000 60,2000	10 8 5 4	1060 140 86 4	60.0000 59.9000 59.8000 59.7000	60.9000 61.0000 61.1000 61.2000	18 60 200 246	1 1 1 2
AUTOPARTN	22,9500	15:20	93	22.20	6.74 %	57	22.7500	22.8500	72	117	2 645	[+]
APR	21.95 22.95	19.9800 24.4000	15:20 15:20 15:20 15:20	56 150 18 82	22,9000 22,9000 22,9000 22,9000	1 1 6 2	200 543 3179 1024	22.7000 22.6500 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	262 1532 7365 271	3 7 28 3
BENEFIT	4 064,0000	15:23	1	4,000.00	1.60 %	9	4050.0000	4054.0000	17	3	10 553	[+]
BFT	3,994.00 4,098.00	3600.0000 4400.0000	15:23 15:22 15:22 15:21	4 1 1 2	4 064,0000 4 064,0000 4 064,0000 4 064,0000	1 1 1 1	31 20 31 31	4042.0000 4040.0000 4038.0000 4032.0000	4058.0000 4060.0000 4062.0000 4064.0000	45 7 18 17	2 2 2 2
BNPPL	145,6000	15:17	19	148.00	-1.62 %	17	145.4000	146.4000	52	31	4 404	[+]
BNP	142.40 148.00	133.2000 162.8000	15:17 15:12 14:59 14:58	81 20 9 32	145,6000 145,6000 145,4000 145,6000	6 1 1 1	638 211 211 40	145.0000 144.8000 144.6000 144.2000	146.8000 147.0000 147.2000 147.4000	18 212 301 225	1 2 3 2
CREOTECH	651,0000	15:16	1	649.00	-0.15 %	304	645.0000	655.0000	158	5	3 176	[+]
CRI	643.00 662.00	585.0000 713.0000	15:16 15:16 15:16 15:16	3 8 7 3	651,0000 651,0000 650,0000 649,0000	3 5 2 3	85 134 89 118	644.0000 643.0000 642.0000 641.0000	656.0000 657.0000 658.0000 659.0000	21 312 88 82	2 2 1 1
CYBERFLKS	182,5000	15:23	1	181.00	0.83 %	25	183.0000	183.6000	1	11	2 046	[+]
CBF	180.40 189.20	162.9000 199.1000	15:22 15:22 15:22 15:21	1 11 2 2	182,5000 182,5000 182,5000 182,5000	2 1 1 2	3 2 2 45	182.0000 181.9000 181.8000 181.6000	183.7000 183.8000 183.9000 184.0000	31 1 1 8	2 1 1 2
CYFRPLSAT	15,6500	15:23	700	15.00	4.30 %	1250	15.6000	15.6200	500	1 301	19 980	[+]
CPS	14.84 15.66	13.5000 16.5000	15:23 15:23 15:23 15:23	1734 381 319 300	15,6550 15,6550 15,6550 15,6600	4 2 1 1	3596 24431 2383 200	15.5000 15.4850 15.4750 15.4700	15.6400 15.6550 15.6600 15.6700	31001 82 5 240	3 1 1 1
DEVELIA	10,3000	15:20	10	10.56	-1.90 %	5000	10.3400	10.4800	93	146	1 505	[+]
DVL	10.10 10.58	9.5100 11.6000	15:19 15:18 15:18 15:17	1 7 40 5	10,3000 10,3000 10,3000 10,3000	1 5 2 3	465 4440 2121 2024	10.3200 10.3000 10.2800 10.2400	10.5000 10.5200 10.5400 10.5600	1877 7 5 4006	6 3 1 4
DIAG	158,3000	15:23	1	155.10	4.14 %	1191	157.6000	158.0000	100	45	7 037	[+]
DIA	153.70 158.40	139.6000 170.6000	15:23 15:23 15:23 15:23	1 29 20 10	158,3000 158,2000 158,2000 158,2000	2 2 1 1	28 25 120 20	157.4000 157.3000 157.2000 157.1000	158.2000 158.5000 158.6000 158.7000	243 403 146 44	2 7 4 4
DOMDEV	257,5000	15:16	3	259.00	-0.58 %	293	258.5000	259.0000	4447	4	1 034	[+]
DOM	255.00 259.00	233.5000 284.5000	14:58 14:52 14:52 14:49	35 1 5 1	257,0000 258,0000 258,0000 256,5000	1 1 2 1	160 96 62 57	257.0000 256.5000 256.0000 255.5000	260.0000 260.5000 261.0000 261.5000	182 60 148 9	3 2 4 1
ENEA	21,1800	15:23	144	22.48	-3.73 %	3	21.4200	21.4400	1181	206	4 423	[+]
ENA	21.08 22.74	20.2400 24.7200	15:23 15:23 15:23 15:23	199 342 96 2	21,1800 21,1800 21,1800 21,1800	1 1 1 1	184 7 184 25	21.4000 21.3800 21.3600 21.3400	21.4800 21.5000 21.5200 21.5400	569 2142 600 2136	1 2 1 1
EUROCASH	5,3250	15:20	203	5.34	0.85 %	2336	5.2900	5.3000	4199	269	1 439	[+]
EUR	5.29 5.42	4.8020 5.8650	15:17 15:17 15:15 15:15	48 2 10 700	5,3200 5,3200 5,3100 5,3100	1 6 1 4	2 4546 10 504	5.2850 5.2800 5.2750 5.2700	5.3700 5.3750 5.3800 5.3850	1200 763 267 699	1 2 1 1
GPW	81,5000	15:23	49	75.60	8.45 %	145	81.3000	81.3500	50	176	14 019	[+]
GPW	75.60 81.85	68.0500 83.1500	15:23 15:23 15:23 15:23	8 99 110 67	81,5000 81,5000 81,5000 81,5000	1 2 4 1	3 11 61 1	81.2500 81.2000 81.1000 81.0500	81.4000 81.4500 81.5000 81.6000	1 1 3 28	1 1 3 1
GRUPAAZOTY	19,0300	15:22	100	18.30	4.05 %	65	19.2800	19.3000	4450	504	9 604	[+]
ATT	18.29 19.38	16.4700 20.1200	15:22 15:22 15:21 15:21	400 400 254 272	19,0400 19,0400 19,0400 19,0500	2 2 2 1	65 1945 65 534	19.2600 19.2500 19.2300 19.2100	19.3200 19.3300 19.3400 19.3500	3938 640 158 5462	3 2 1 7
GRUPRACUJ	44,7000	15:19	19	45.15	0.90 %	450	44.4500	44.7500	94	12	536	[+]
GPP	43.90 45.15	40.6500 49.6500	15:19 15:13 15:13 15:07	1 4 63 72	44,7000 44,7000 44,7000 44,5500	1 1 3 1	40 100 979 200	44.3500 44.3000 44.1000 44.0500	44.8500 44.9000 44.9500 45.0000	22 140 877 50	1 1 1 1
HANDLOWY	115,2000	15:21	50	114.80	0.70 %	442	114.6000	115.8000	20	19	2 237	[+]
BHW	114.60 116.40	103.4000 126.2000	15:21 15:19 15:18 15:17	53 52 1 34	115,2000 115,2000 115,4000 115,4000	12 6 15 2	601 102 3093 17	114.4000 114.2000 114.0000 113.8000	116.0000 116.2000 116.4000 116.6000	230 484 58 142	2 6 2 4
INGBSK	391,4000	15:22	94	392.20	-0.20 %	3	389.6000	390.0000	79	8	3 097	[+]
ING	387.60 400.60	353.0000 431.4000	15:22 15:22 15:22 15:22	8 24 10 10	391,4000 391,4000 391,4000 391,2000	3 4 1 1	12 10 10 1	389.0000 388.0000 387.6000 387.2000	390.2000 390.4000 390.6000 390.8000	72 2 40 1	2 2 2 1
INTERCARS	746,0000	15:23	1	740.00	0.95 %	3	743.0000	748.0000	170	2	1 753	[+]
CAR	731.00 749.00	666.0000 814.0000	15:14 15:10 15:10 15:10	5 7 1 7	748,0000 746,0000 746,0000 746,0000	1 1 2 1	1 26 23 22	740.0000 739.0000 738.0000 737.0000	749.0000 750.0000 751.0000 752.0000	200 28 10 7	1 3 1 1
JSW	28,9000	15:23	28	28.40	2.12 %	127	28.8500	29.0000	734	325	9 468	[+]
JSW	28.40 29.50	25.5600 31.2400	15:23 15:23 15:22 15:22	4 10 127 40	28,9000 28,9100 28,9000 28,9600	4 2 2 2	1035 505 5122 66	28.8000 28.7800 28.7500 28.7200	29.0100 29.0200 29.0300 29.0400	2 6 324 8	2 2 2 2
LUBAWA	8,5450	15:19	17	8.21	5.49 %	848	8.5800	8.5950	514	393	3 311	[+]
LBW	8.20 8.58	7.3900 9.0300	15:19 15:18 15:18 15:18	55 112 3 400	8,5450 8,5450 8,5400 8,5400	2 1 2 1	536 975 5935 1303	8.5400 8.5300 8.5000 8.4950	8.6000 8.6050 8.6100 8.6200	15282 12915 2896 2779	20 4 4 8
MILLENNIUM	18,2950	15:23	123	17.95	2.49 %	711	18.1050	18.2550	1308	353	6 431	[+]
MIL	17.82 18.36	16.1550 19.7350	15:23 15:22 15:22 15:22	200 329 200 310	18,2950 18,2800 18,2800 18,2800	2 1 1 1	2536 8353 2948 3753	18.1000 18.0850 18.0600 18.0300	18.2600 18.2650 18.2700 18.2750	105 760 135 47	2 2 2 2
MIRBUD	11,1000	15:21	8	11.14	0.45 %	100	11.0700	11.1000	3086	85	944	[+]
MRB	10.97 11.14	10.0300 12.2500	15:20 15:20 15:17 15:17	8 764 59 100	11,1000 11,0700 11,1000 11,0900	4 2 3 1	140 1000 215 1	11.0600 11.0500 11.0400 11.0300	11.1100 11.1600 11.1700 11.1800	100 300 1500 100	1 1 2 1
MOBRUK	358,0000	15:22	1	353.00	0.85 %	54	355.0000	358.0000	106	4	1 607	[+]
MBR	353.00 362.00	318.0000 388.0000	15:22 15:22 15:22 15:02	13 1 2 3	358,0000 358,0000 358,0000 358,0000	4 3 1 2	47 93 49 31	354.0000 353.5000 353.0000 352.5000	358.5000 360.0000 360.5000 362.0000	100 69 30 78	1 4 1 5
NEUCA	709,0000	15:19	1	720.00	-0.14 %	1	707.0000	708.0000	6	1	604	[+]
NEU	699.00 721.00	648.0000 792.0000	15:19 15:07 15:02 15:01	1 1 1 4	708,0000 709,0000 709,0000 709,0000	1 4 5 2	14 24 22 5	705.0000 703.0000 702.0000 701.0000	712.0000 714.0000 715.0000 716.0000	16 4 14 1	1 2 1 1
NEWAG	108,0000	15:23	1	110.80	-3.23 %	164	107.2000	107.4000	109	13	1 425	[+]
NWG	105.80 112.80	99.8000 121.8000	15:19 15:18 15:18 15:13	1 1 1 5	108,0000 108,0000 108,0000 108,0000	7 5 3 5	148 40 54 203	107.0000 106.8000 106.6000 106.4000	108.4000 108.8000 109.0000 109.2000	471 11 11 19	3 1 1 1
ORANGEPL	14,9150	15:22	146	14.88	0.27 %	8360	14.8000	14.8950	4840	1 290	19 175	[+]
OPL	14.72 15.10	13.3900 16.3600	15:20 15:20 15:18 15:18	14 132 78 567	14,9150 14,9150 14,9100 14,9050	1 1 1 2	8796 8796 8796 15193	14.7700 14.7500 14.7350 14.7300	14.9000 14.9050 14.9100 14.9200	1211 4557 3697 455	2 2 1 2
POLENERGIA	49,9000	14:46	25	50.60	-2.54 %	474	49.6000	49.7000	1192	2	81	[+]
PEP	49.90 51.20	45.5500 55.6000	14:46 14:44 14:44 14:43	1 1 17 1	50,1000 50,7000 50,2000 50,7000	1 2 3 4	1 60 572 885	49.5500 49.5000 49.4000 49.3000	50.1000 50.2000 50.5000 50.8000	407 311 2 210	2 1 1 2
POLIMEXMS	8,0650	15:23	1894	8.05	1.13 %	34247	8.0800	8.0900	432	895	7 334	[+]
PXM	8.05 8.30	7.2450 8.8550	15:23 15:23 15:23 15:23	140 100 39 1	8,0600 8,0600 8,0650 8,0650	1 3 2 7	250 231 867 12240	8.0750 8.0700 8.0650 8.0600	8.0950 8.1000 8.1100 8.1150	6 21 25 1	1 1 1 1
RAINBOW	135,0000	15:22	10	134.00	0.67 %	517	136.0000	136.2000	9	28	3 760	[+]
RBW	132.90 136.10	120.6000 147.4000	15:22 15:21 15:19 15:19	7 15 10 1	135,0000 135,1000 135,1000 135,2000	2 2 2 3	8 8 8 1015	135.9000 135.7000 135.5000 135.3000	136.4000 136.5000 136.8000 136.9000	18 8 8 4	3 2 2 4
SYNEKTIK	287,2000	15:22	3	293.80	0.00 %	1	288.0000	289.4000	7	10	2 784	[+]
SNT	283.20 294.40	264.6000 323.0000	15:20 15:20 15:20 15:15	2 4 1 3	287,2000 287,0000 287,0000 287,0000	1 1 1 1	296 300 25 145	287.8000 287.4000 287.0000 286.4000	289.6000 289.8000 290.0000 290.8000	1 16 322 145	1 2 6 1
TEXT	41,4400	15:17	2	39.20	6.20 %	10	41.6400	41.9400	684	99	4 112	[+]
TXT	39.20 42.46	35.2800 43.1200	15:17 15:17 15:16 15:15	50 50 60 59	41,4800 41,4800 41,4600 41,4600	1 1 1 1	33 4000 7 25	41.6200 41.6000 41.5200 41.5000	41.9600 41.9800 42.0000 42.0400	6 100 2795 37	1 1 22 2
TSGAMES	108,6000	15:20	3	108.10	1.12 %	183	108.5000	108.7000	8	19	2 068	[+]
TEN	107.10 109.70	97.3000 118.9000	15:19 15:19 15:19 15:19	499 300 50 1	108,5000 108,5000 108,6000 108,8000	1 2 1 1	48 17 8 147	108.3000 108.0000 107.8000 107.7000	108.9000 109.0000 109.1000 109.3000	299 1070 66 153	4 3 2 2
VERCOM	126,6000	15:22	86	125.00	1.28 %	5	126.2000	128.0000	62	3	445	[+]
VRC	125.00 130.00	112.6000 137.4000	15:22 15:20 15:19 15:19	270 600 1 150	126,6000 126,6000 126,6000 126,6000	1 3 2 1	2 144 202 5	125.8000 125.0000 124.6000 124.0000	129.8000 130.0000 130.8000 131.0000	20 13 12 119	2 1 1 2
VOXEL	98,6000	15:23	15	100.00	-1.30 %	369	98.9000	99.0000	44	12	1 218	[+]
VOX	98.20 101.00	90.0000 110.0000	15:20 15:20 15:20 15:10	2 1 20 20	98,6000 98,6000 98,6000 99,0000	1 1 6 2	50 50 123 89	97.7000 97.6000 97.5000 97.4000	99.1000 99.2000 99.3000 99.4000	5 419 5 25	1 3 1 2
WIRTUALNA	58,2000	15:14	509	58.20	0.34 %	3575	58.2000	58.3000	1401	28	1 656	[+]
WPL	58.10 58.40	52.4000 64.0000	15:14 15:14 15:12 15:11	350 98 41 41	58,2000 58,2000 58,2000 58,3000	9 8 3 3	28346 2208 465 450	58.1000 58.0000 57.9000 57.8000	58.4000 58.5000 58.6000 58.7000	4650 1904 4820 139	8 12 10 4
XTB	97,7500	15:23	1	102.88	-4.17 %	65	98.9900	99.0000	14774	575	56 525	[+]
XTB	96.62 102.88	92.6000 113.1600	15:23 15:23 15:23 15:23	103 7 1 10	97,7100 97,7100 97,6800 97,7700	2 2 2 2	35 250 105 47	98.9700 98.9400 98.9200 98.8900	99.0500 99.0600 99.1000 99.1200	495 893 45 929	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	128864.4	+0.28%	05-04
WIG20	3491.8	+0.11%	05-04
WIG20 Fut	3438.0	+0.17%	05-04
WIG20USD	961.9	+0.08%	05-04
mWIG40	9038.2	+1.09%	05-04
sWIG80	30704.5	+0.01%	05-04

Notowania Świat
US BlueChip	48941.9	-1.13%	05-04
S&P500 Fut	7232.5	+0.10%	2:10
Nikkei	59513.1	+0.38%	05-01
DAX	23991.3	-1.24%	05-04
Ropa WTI	105.0	-1.33%	2:20
Złoto	4523.4	-0.01%	2:20

Notowania Waluty
EUR/PLN	4.25891	+0.04%	2:20
CHF/PLN	4.64564	+0.01%	2:20
USD/PLN	3.64293	+0.03%	2:20
EUR/USD	1.16909	0.00%	2:20
GBP/USD	1.35303	-0.02%	2:20
USD/JPY	157.207	+0.03%	2:20

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
ORCOGROUP	4.40	27.91%
OPTEAM	4.92	24.87%
RAFAMET	58.50	23.42%
PGFGROUP	0.50	9.63%
GPW	81.50	8.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	1.20	-14.29%
MOSTALWAR	4.36	-13.49%
LSISOFT	49.00	-9.93%
DMGROUP	2.18	-9.17%
Więcej ...
Rośnie:		141 Spółek
Bez zmian:		49 Spółek
Spada:		163 Spółek
Obrót:		1,365,948,538 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