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	123,8000	17:00	20	124.80	-0.80 %	13	122.8000	123.8000	10	3	324	[+]
ABE	122.80 125.00	112.4000 137.2000	17:00 17:00 17:00 17:00	1 1 13 3	123,8000 123,8000 123,8000 123,8000	4 3 2 5	151 117 113 44	122.6000 122.4000 122.2000 122.0000	124.0000 124.2000 124.4000 124.6000	24 25 82 197	1 2 2 3
AMREST	11,5400	17:00	600	11.74	-0.69 %	3040	11.5400	11.5800	39	51	592	[+]
EAT	11.54 11.84	10.5800 12.9000	17:00 17:00 17:00 17:00	33 1533 19 671	11,5400 11,5400 11,5400 11,5400	4 4 2 2	559 2503 252 4000	11.5200 11.5000 11.4400 11.4200	11.6400 11.7600 11.7800 11.8400	353 12 130 266	1 2 2 3
ASBIS	63,5000	17:00	20	62.40	1.76 %	4	63.4500	63.5000	5510	217	13 878	[+]
ASB	62.15 64.75	56.2000 68.6000	17:00 17:00 17:00 17:00	2 2 2 2	63,5000 63,5000 63,5000 63,5000	2 2 1 2	4 4 110 4	63.3500 63.2500 63.2000 63.1500	63.8000 63.9000 63.9500 64.0000	120 843 3130 824	1 2 1 3
ASSECOPOL	186,4000	17:01	101	191.75	-2.05 %	1000	186.4000	186.6000	76	141	26 520	[+]
ACP	186.40 192.25	172.6000 210.9000	17:00 17:00 17:00 17:00	7 499 52 41	186,4000 186,4000 186,4000 186,4000	2 1 3 3	76 1 2318 16	186.3000 186.2000 186.1500 186.0500	186.7000 186.7500 186.8000 186.9000	23 59 1577 31	1 1 2 2
ASSECOSEE	61,1000	17:00	2	60.50	1.50 %	20	61.1000	61.3000	114	11	649	[+]
ASE	59.60 61.10	54.5000 66.5000	17:00 17:00 17:00 17:00	1 174 37 20	61,1000 61,1000 61,1000 61,1000	1 1 1 8	985 2 20 229	60.0000 59.9000 59.8000 59.6000	61.6000 62.0000 62.5000 62.7000	264 5 90 20	4 1 2 2
AUTOPARTN	21,5000	17:04	200	22.50	-3.80 %	1915	21.5000	21.5500	174	102	2 238	[+]
APR	21.50 22.55	20.2500 24.7500	17:00 17:00 17:00 17:00	170 53 280 20	21,5000 21,5000 21,5000 21,5000	1 5 2 5	100 2350 744 2946	21.4500 21.4000 21.3500 21.3000	21.6000 21.6500 21.7000 21.7500	117 8 261 1116	2 2 4 4
BENEFIT	3 884,0000	17:02	9	3,820.00	2.37 %	89	3860.0000	3884.0000	58	3	12 887	[+]
BFT	3,816.00 3,912.00	3438.0000 4202.0000	17:00 17:00 17:00 17:00	1 6 3 1	3 884,0000 3 884,0000 3 884,0000 3 884,0000	1 1 5 1	10 18 30 20	3858.0000 3854.0000 3850.0000 3846.0000	3886.0000 3888.0000 3890.0000 3892.0000	4 16 5 6	1 1 1 1
BNPPL	147,8000	17:00	51	146.20	1.09 %	18	147.8000	148.0000	52	12	1 790	[+]
BNP	144.60 149.00	131.6000 160.8000	17:00 17:00 17:00 17:00	1 43 31 46	147,8000 147,8000 147,8000 147,8000	1 2 2 1	34 118 150 132	147.0000 146.6000 146.2000 146.0000	148.6000 149.0000 149.2000 149.4000	38 299 231 51	1 2 2 2
CREOTECH	640,0000	17:00	2	647.00	-0.93 %	15	636.0000	640.0000	19	7	4 601	[+]
CRI	626.00 654.00	583.0000 711.0000	17:00 17:00 17:00 17:00	3 8 1 4	640,0000 640,0000 640,0000 640,0000	1 1 2 3	40 1 65 438	635.0000 634.0000 633.0000 632.0000	641.0000 643.0000 644.0000 645.0000	25 387 114 249	2 5 2 4
CYBERFLKS	184,9000	17:00	2	187.00	-1.28 %	60	183.0000	184.9000	146	18	3 323	[+]
CBF	182.90 187.00	168.3000 205.6000	17:00 17:00 17:00 17:00	2 4 15 6	184,9000 184,9000 184,9000 184,9000	1 3 2 2	1 10 5 2	182.9000 182.8000 182.7000 182.6000	185.0000 185.5000 185.8000 185.9000	791 138 138 1	1 1 1 1
CYFRPLSAT	13,7500	17:01	10000	13.91	-1.11 %	3629	13.7000	13.7500	7568	932	12 831	[+]
CPS	13.67 13.93	12.5150 15.2950	17:01 17:01 17:00 17:00	11632 21000 2500 400	13,7500 13,7500 13,7500 13,7500	1 1 2 1	100 20 600 5554	13.6800 13.6750 13.6700 13.6650	13.7750 13.7900 13.8000 13.8200	100 400 16275 2607	1 1 4 4
DEVELIA	10,2800	17:00	49	10.28	-0.39 %	285	10.1800	10.3000	900	210	2 124	[+]
DVL	10.08 10.32	9.2600 11.3000	17:00 17:00 17:00 17:00	1 125 5 710	10,2800 10,2800 10,2800 10,2800	2 4 2 3	11900 4938 2509 2478	10.1200 10.1000 10.0800 10.0600	10.3400 10.3600 10.3800 10.4000	1285 601 955 136	2 3 2 1
DIAG	153,6000	17:01	50	152.00	2.20 %	7	PKC	153.7000	78	118	18 073	[+]
DIA	151.10 156.30	136.8000 167.2000	17:01 17:01 17:00 17:00	41 100 3 3	153,6000 153,6000 153,6000 153,6000	3 2 1 4	144 54 50 434	153.6000 153.5000 153.4000 153.3000	153.8000 154.0000 154.1000 154.2000	9 6 1 6	2 2 1 2
DOMDEV	253,5000	17:00	16	252.00	1.20 %	199	251.0000	253.5000	35	4	883	[+]
DOM	250.00 254.50	227.0000 277.0000	17:00 17:00 17:00 16:49	6 30 4 38	253,5000 253,5000 253,5000 253,5000	4 4 2 6	79 169 10 309	250.5000 250.0000 249.5000 249.0000	254.0000 255.0000 255.5000 256.0000	201 98 80 46	6 8 4 3
ENEA	22,5800	17:00	124	23.30	-1.83 %	1593	22.5800	22.7000	261	191	4 339	[+]
ENA	22.56 23.32	20.9800 25.6200	17:00 17:00 17:00 17:00	61 384 300 310	22,5800 22,5800 22,5800 22,5800	2 1 20 2	701 1177 8279 61	22.5400 22.5200 22.5000 22.4800	22.7800 22.8000 22.8200 22.8400	1846 83 2549 3434	2 2 1 2
EUROCASH	5,8650	17:02	499	5.88	0.09 %	1701	5.8650	5.9000	298	46	272	[+]
EUR	5.86 5.95	5.2950 6.4650	17:02 17:00 17:00 17:00	501 217 330 4	5,8650 5,8650 5,8650 5,8650	7 2 11 6	2531 4 3096 7695	5.8600 5.8550 5.8500 5.8400	5.9100 5.9200 5.9350 5.9400	996 192 2 303	1 2 1 1
GPW	76,6000	17:00	3	77.40	-1.73 %	4	76.5500	76.6000	1500	65	4 952	[+]
GPW	76.30 77.95	69.7000 85.1000	17:00 17:00 17:00 17:00	59 36 4 2	76,6000 76,6000 76,6000 76,6000	1 2 5 3	100 200 40 43	76.5000 76.4500 76.3000 76.2500	76.8000 76.8500 76.9000 76.9500	80 31 72 534	1 1 1 2
GRUPAAZOTY	17,6600	17:00	2	18.00	-1.45 %	273	17.6600	17.7000	400	134	2 389	[+]
ATT	17.62 18.04	16.2000 19.8000	17:00 17:00 17:00 17:00	400 9 47 200	17,6600 17,6600 17,6600 17,6600	3 3 3 5	376 404 451 6210	17.6500 17.6400 17.6300 17.6200	17.7100 17.7300 17.7500 17.7800	432 1 627 1	1 1 1 1
GRUPRACUJ	45,0000	17:00	25	45.85	-0.44 %	221	44.9500	45.6000	140	461	20 930	[+]
GPP	44.30 46.00	41.3000 50.4000	17:00 17:00 17:00 17:00	24 109 5 1	45,0000 45,0000 45,0000 45,0000	3 1 1 2	963 596 29 925	44.8000 44.7500 44.6000 44.5500	45.8500 45.9500 46.0000 46.1000	590 6 937 100	2 1 3 1
HANDLOWY	116,0000	17:00	6	115.80	-0.17 %	219	115.8000	116.4000	709	9	1 028	[+]
BHW	115.40 117.00	104.4000 127.2000	17:00 17:00 17:00 17:00	4 1 1 182	116,0000 116,0000 116,0000 116,0000	7 3 9 20	2423 11 630 1353	115.6000 115.4000 115.2000 115.0000	116.8000 117.0000 117.2000 117.4000	243 2037 25 2	2 3 3 2
INGBSK	416,8000	17:00	5	418.00	0.10 %	73	415.8000	416.8000	21	12	5 165	[+]
ING	414.20 421.80	376.2000 459.8000	17:00 17:00 17:00 17:00	6 6 5 5	416,8000 416,8000 416,8000 416,8000	2 1 5 1	3 1 49 173	415.0000 414.2000 414.0000 413.4000	417.0000 417.2000 417.8000 418.0000	10 39 17 72	3 2 3 4
INTERCARS	740,0000	17:00	8	740.00	0.95 %	16	734.0000	740.0000	33	1	1 029	[+]
CAR	726.00 741.00	666.0000 814.0000	17:00 17:00 17:00 17:00	9 31 3 15	740,0000 740,0000 740,0000 740,0000	2 1 3 1	23 1 68 24	733.0000 730.0000 729.0000 728.0000	741.0000 745.0000 746.0000 748.0000	27 4 15 77	2 1 1 3
JSW	26,9000	17:03	200	28.20	-2.61 %	10	26.8800	27.0300	104	357	9 757	[+]
JSW	26.90 28.20	25.3800 31.0200	17:02 17:01 17:01 17:01	80 100 200 262	26,9000 26,9000 26,9000 26,9000	1 1 1 3	48 10 50 4238	26.8700 26.8600 26.8500 26.8400	27.0400 27.0500 27.0600 27.0700	3 54 175 10	1 1 2 2
LUBAWA	8,0000	17:00	137	8.07	-0.87 %	1000	7.9150	8.0000	1887	287	2 281	[+]
LBW	7.87 8.14	7.2650 8.8750	17:00 17:00 17:00 17:00	106 30 5 3	8,0000 8,0000 8,0000 8,0000	1 7 1 2	5 3355 77 900	7.9100 7.9000 7.8950 7.8850	8.0050 8.0100 8.0250 8.0450	144 250 200 264	1 1 1 1
MILLENNIUM	17,6700	17:00	338	17.96	-1.59 %	2818	17.6700	17.7250	1038	427	7 546	[+]
MIL	17.54 17.96	16.1600 19.7500	17:00 17:00 17:00 17:00	98 454 848 105	17,6700 17,6700 17,6700 17,6700	2 2 2 2	331 210 1393 3350	17.6650 17.6600 17.6550 17.6500	17.7300 17.7500 17.7600 17.7650	540 2737 3494 333	1 2 1 2
MIRBUD	11,4600	17:00	237	11.31	1.51 %	722	11.4600	11.4800	97	129	1 477	[+]
MRB	11.21 11.78	10.1800 12.4400	17:00 17:00 17:00 17:00	150 73 14 252	11,4600 11,4600 11,4600 11,4600	3 2 1 1	1546 2010 110 300	11.4400 11.4300 11.4200 11.4100	11.4900 11.5000 11.5900 11.6000	941 1475 408 5	2 1 2 1
MOBRUK	351,5000	17:00	2	358.00	-1.82 %	3	351.5000	353.5000	20	2	668	[+]
MBR	351.50 358.50	322.5000 393.5000	17:00 17:00 16:49 16:49	2 1 1 11	351,5000 351,5000 351,5000 351,5000	1 3 6 1	5 60 42 34	351.0000 350.5000 350.0000 349.5000	354.0000 355.0000 356.0000 357.0000	13 41 10 5	1 2 1 1
NEUCA	729,0000	17:00	1	725.00	0.69 %	3	720.0000	729.0000	10	2	1 356	[+]
NEU	717.00 744.00	653.0000 797.0000	17:00 17:00 17:00 17:00	3 3 8 6	729,0000 729,0000 729,0000 729,0000	1 1 1 4	1 5 4 117	719.0000 717.0000 716.0000 715.0000	730.0000 732.0000 734.0000 743.0000	12 78 23 5	1 1 2 1
NEWAG	112,0000	17:00	6	118.00	-1.93 %	281	112.0000	113.0000	30	19	2 168	[+]
NWG	112.00 118.00	106.2000 129.8000	17:00 17:00 17:00 17:00	10 10 5 8	112,0000 112,0000 112,0000 112,0000	5 3 7 5	278 138 93 73	111.8000 111.6000 111.4000 111.2000	113.4000 113.6000 113.8000 114.0000	67 50 987 210	2 1 3 1
ORANGEPL	14,2650	17:00	2617	14.45	-1.25 %	727	14.2600	14.3200	25	506	7 218	[+]
OPL	14.15 14.48	13.0050 15.8950	17:00 17:00 17:00 17:00	859 1952 2119 882	14,2650 14,2650 14,2650 14,2650	2 2 2 2	79 1038 3788 140	14.2550 14.2500 14.2450 14.2400	14.3300 14.3450 14.3500 14.3600	25 7466 2938 23805	1 1 2 4
POLENERGIA	49,9500	17:03	50	49.45	1.01 %	186	49.6500	49.9500	7	1	55	[+]
PEP	49.30 50.50	44.5500 54.3000	17:00 17:00 16:43 16:37	1 15 55 27	49,9500 49,9500 49,9000 49,9500	1 2 1 3	10 52 5 545	49.5500 49.5000 49.4000 49.3000	50.0000 50.1000 50.5000 50.8000	202 120 47 33	2 1 2 2
POLIMEXMS	8,3400	17:02	5863	9.29	-6.76 %	154	8.3350	8.3400	71881	2 965	25 634	[+]
PXM	8.24 9.43	7.5300 9.2000	17:02 17:01 17:00 17:00	87 200 213 50	8,3400 8,3400 8,3400 8,3400	2 1 2 10	117 36 117 6954	8.3250 8.3200 8.3100 8.3000	8.3450 8.3500 8.3600 8.3700	20 1988 1500 3960	1 3 2 1
RAINBOW	138,0000	17:00	8	137.20	0.73 %	4517	138.0000	138.5000	16	43	5 946	[+]
RBW	136.00 140.50	123.5000 150.9000	17:00 17:00 17:00 17:00	8 23 9 5	138,0000 138,0000 138,0000 138,0000	3 1 1 2	32 320 60 10	137.5000 137.4000 137.2000 137.1000	138.6000 138.9000 139.0000 139.1000	100 16 394 20	1 2 3 1
SYNEKTIK	288,0000	17:00	1	293.00	-0.28 %	9	288.0000	288.6000	4	16	4 569	[+]
SNT	287.20 293.00	263.8000 322.2000	17:00 17:00 17:00 17:00	2 2 5 85	288,0000 288,0000 288,0000 288,0000	1 1 2 15	15 7 67 118	287.8000 287.6000 287.2000 287.0000	289.2000 289.8000 290.0000 290.2000	4 130 275 4	2 3 4 2
TEXT	39,1200	17:00	4	38.90	0.82 %	50	38.8000	39.1200	172	39	1 491	[+]
TXT	38.04 39.20	35.0200 42.7800	17:00 17:00 17:00 17:00	26 2 33 9	39,1200 39,1200 39,1200 39,1200	1 3 1 2	29 82 100 104	38.5600 38.5000 38.3600 38.3200	39.1400 39.1600 39.1800 39.2000	2 4 797 930	1 1 2 4
TSGAMES	108,0000	17:01	105	111.00	-2.53 %	10	107.9000	108.0000	889	17	1 841	[+]
TEN	107.60 111.30	99.9000 122.1000	17:01 17:01 17:00 17:00	15 32 1 1	108,0000 108,0000 108,0000 108,0000	1 1 3 3	4 10 740 151	107.8000 107.7000 107.6000 107.5000	108.8000 109.0000 109.1000 109.2000	24 49 25 42	1 1 1 1
VERCOM	129,2000	17:00	6	132.80	-2.71 %	44	129.2000	129.6000	60	3	364	[+]
VRC	128.80 133.60	119.6000 146.0000	16:36 16:30 16:28 16:24	34 9 34 10	129,6000 129,6000 129,6000 130,0000	1 2 2 1	20 115 13 7	129.0000 128.8000 128.6000 128.4000	130.0000 130.2000 130.6000 131.0000	20 9 63 10	1 1 1 1
VOXEL	101,0000	17:00	36	100.20	1.30 %	947	100.8000	101.0000	2080	4	412	[+]
VOX	99.70 102.00	90.2000 110.2000	17:00 17:00 16:43 16:43	25 8 135 53	101,0000 101,0000 101,0000 100,8000	1 2 4 19	2 101 220 590	100.6000 100.4000 100.2000 100.0000	101.6000 101.8000 102.0000 102.2000	60 245 962 20	2 3 1 1
WIRTUALNA	57,8000	17:00	93	57.80	0.00 %	30	57.6000	57.8000	1491	14	798	[+]
WPL	57.50 57.90	52.1000 63.5000	17:00 17:00 17:00 17:00	7 22 5 17	57,8000 57,8000 57,8000 57,8000	6 2 5 10	3448 2500 3254 3544	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.1000 58.2000	696 1790 33 5569	12 14 3 9
XTB	104,7000	17:03	100	108.70	-1.04 %	363	104.6800	104.7000	87	332	35 005	[+]
XTB	104.12 108.90	97.8300 119.5600	17:03 17:03 17:03 17:03	500 13 22 20	104,7000 104,7000 104,7000 104,7000	5 2 3 4	419 33 192 77	104.6600 104.6400 104.6200 104.6000	104.9800 105.0000 105.2000 105.2800	17 2200 5 299	2 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	129799.2	-0.66%	04-27
WIG20	3528.9	-0.79%	04-27
WIG20 Fut	3499.0	-0.82%	04-27
WIG20USD	974.7	-0.69%	04-27
mWIG40	8955.9	-0.40%	04-27
sWIG80	31070.2	-0.04%	04-27

Notowania Świat
US30	49167.8	-0.13%	04-27
US500 Fut	7217.2	+0.17%	1:54
Nikkei	60537.4	+1.38%	04-27
DAX	24083.5	-0.19%	04-27
Ropa WTI	96.7	+0.33%	2:04
Złoto	4696.0	+0.30%	2:04

Notowania Waluty
EUR/PLN	4.24559	-0.03%	2:04
CHF/PLN	4.61190	-0.05%	2:04
USD/PLN	3.62122	-0.05%	2:04
EUR/USD	1.17242	+0.02%	2:04
GBP/USD	1.35385	+0.01%	2:04
USD/JPY	159.333	-0.06%	2:04

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
MDIENERGIA	1.18	45.68%
CAPITAL	3.22	23.85%
APSENERGY	3.80	18.01%
PCFGROUP	3.99	11.00%
NOCTILUCA	106.00	10.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
KPPD	19.30	-12.27%
HYDROTOR	14.60	-8.75%
POLIMEXMS	8.34	-6.76%
PROJPRZEM	16.55	-6.50%
Więcej ...
Rośnie:		144 Spółek
Bez zmian:		49 Spółek
Spada:		161 Spółek
Obrót:		1,748,668,154 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