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	124,8000	17:00	1	123.60	1.30 %	24	124.0000	124.8000	490	10	1 299	[+]
ABE	123.60 126.00	111.4000 135.8000	17:00 17:00 17:00 17:00	3 11 5 1	124,8000 124,8000 124,8000 124,8000	4 1 3 3	35 30 178 130	123.6000 123.4000 123.2000 123.0000	125.0000 125.2000 125.4000 125.6000	40 405 709 121	2 3 4 4
AMREST	11,6200	17:00	19	11.60	-1.02 %	854	11.6200	11.7000	100	34	396	[+]
EAT	11.58 11.72	10.4400 12.7600	17:00 17:00 17:00 17:00	54 4 78 8	11,6200 11,6200 11,6200 11,6200	3 1 2 2	2486 124 1249 359	11.6000 11.5800 11.5600 11.5200	11.7200 11.7600 11.7800 11.8000	249 157 312 500	1 3 3 1
ASBIS	62,4000	17:00	1	64.80	-3.03 %	3	62.3500	62.4000	212	205	12 886	[+]
ASB	62.00 64.80	58.3500 71.2500	17:00 17:00 17:00 17:00	1 38 22 60	62,4000 62,4000 62,4000 62,4000	1 2 5 3	23 2 432 102	62.3000 62.2500 62.2000 62.1500	62.4500 62.5000 62.5500 62.6000	55 2054 841 120	1 2 2 1
ASSECOPOL	190,3000	17:00	391	195.90	-0.37 %	3927	190.3000	190.3500	88	206	39 796	[+]
ACP	190.30 196.40	176.3500 215.4000	17:00 17:00 17:00 17:00	343 435 250 80	190,3000 190,3000 190,3000 190,3000	1 2 2 1	1305 34 1367 1	190.2500 190.2000 190.1500 190.1000	190.7500 190.8000 190.9000 191.0000	997 46 737 29	2 2 2 2
ASSECOSEE	60,2000	17:00	13	59.60	1.01 %	358	60.0000	60.2000	105	1	68	[+]
ASE	59.60 60.40	53.7000 65.5000	17:00 17:00 16:42 16:29	1 65 30 20	60,2000 60,2000 60,0000 60,0000	1 5 1 8	100 638 70 254	59.9000 59.8000 59.7000 59.6000	60.4000 60.5000 60.6000 60.7000	5 98 130 40	1 1 2 2
AUTOPARTN	22,3500	17:00	12	22.55	-1.32 %	159	22.2500	22.4000	86	61	1 358	[+]
APR	22.15 22.65	20.3000 24.8000	17:00 17:00 17:00 17:00	24 32 121 148	22,3500 22,3500 22,3500 22,3500	2 8 3 4	346 4369 128 121	22.1500 22.1000 22.0500 22.0000	22.4500 22.5000 22.5500 22.6000	14 207 14 1670	2 3 2 5
BENEFIT	3 794,0000	17:00	2	3,876.00	-2.42 %	110	3794.0000	3818.0000	5	3	11 409	[+]
BFT	3,788.00 3,882.00	3490.0000 4262.0000	17:00 17:00 17:00 17:00	2 1 2 3	3 794,0000 3 794,0000 3 794,0000 3 794,0000	1 2 1 2	32 20 19 13	3792.0000 3790.0000 3786.0000 3784.0000	3820.0000 3822.0000 3824.0000 3826.0000	61 13 35 4	2 2 2 2
BNPPL	146,2000	17:00	1	145.00	0.83 %	17	144.8000	146.2000	275	7	1 048	[+]
BNP	144.40 148.60	130.6000 159.4000	17:00 17:00 17:00 17:00	2 7 14 29	146,2000 146,2000 146,2000 146,2000	2 3 3 1	249 339 80 24	144.4000 144.2000 144.0000 143.6000	146.4000 146.6000 147.0000 147.2000	25 24 260 101	1 1 2 1
CREOTECH	646,0000	17:00	6	663.00	-2.42 %	5	646.0000	647.0000	33	8	4 893	[+]
CRI	639.00 668.00	597.0000 729.0000	17:00 17:00 17:00 17:00	20 4 1 1	646,0000 646,0000 646,0000 646,0000	1 2 1 5	20 15 20 456	644.0000 643.0000 640.0000 639.0000	648.0000 649.0000 650.0000 651.0000	7 29 386 146	2 2 5 4
CYBERFLKS	187,3000	17:00	25	189.60	0.75 %	3	187.1000	187.6000	1	18	3 318	[+]
CBF	183.10 189.80	170.7000 208.4000	17:00 17:00 17:00 17:00	1 21 2 8	187,3000 187,3000 187,3000 187,3000	1 1 1 1	10 29 1 10	186.5000 186.1000 185.9000 185.8000	187.8000 188.0000 188.4000 188.6000	7 11 2 249	1 1 1 2
CYFRPLSAT	13,9050	17:00	53	13.59	2.32 %	25000	13.8750	13.9050	4125	1 474	20 257	[+]
CPS	13.37 14.02	12.2350 14.9450	17:00 17:00 17:00 17:00	455 1578 200 600	13,9050 13,9050 13,9050 13,9050	3 1 1 2	2898 2000 2000 3631	13.8700 13.8650 13.8600 13.8500	13.9150 13.9200 13.9250 13.9300	600 1 50 1462	1 1 1 6
DEVELIA	10,3200	17:00	81	10.34	-0.39 %	3783	10.3200	10.3400	782	342	3 501	[+]
DVL	10.08 10.42	9.3100 11.3600	17:00 17:00 17:00 17:00	418 10 794 508	10,3200 10,3200 10,3200 10,3200	1 2 1 2	119 220 814 2095	10.2200 10.2000 10.1600 10.1400	10.3600 10.3800 10.4000 10.4200	511 25 859 2409	3 1 3 3
DIAG	150,3000	17:02	31	148.80	1.55 %	101	150.0000	150.3000	144	289	42 952	[+]
DIA	146.40 152.00	134.0000 163.6000	17:00 17:00 17:00 17:00	5 7 13 20	150,3000 150,3000 150,3000 150,3000	1 1 1 1	1 8 20 25	149.9000 149.5000 149.1000 149.0000	150.4000 150.5000 150.6000 150.8000	125 50 100 120	2 1 1 2
DOMDEV	250,5000	17:00	16	254.50	-0.79 %	24	250.5000	252.0000	28	5	1 188	[+]
DOM	246.00 254.50	229.5000 279.5000	17:00 17:00 17:00 17:00	16 8 3 29	250,5000 250,5000 250,5000 250,5000	1 2 7 1	60 64 334 50	249.0000 248.5000 248.0000 247.5000	252.5000 253.0000 254.0000 254.5000	61 61 6 34	2 2 1 3
ENEA	23,0000	17:03	150	22.90	0.09 %	10789	23.0000	23.0400	1000	334	7 645	[+]
ENA	22.66 23.16	20.6200 25.1800	17:00 17:00 17:00 17:00	351 178 200 157	23,0000 23,0000 23,0000 23,0000	2 2 2 2	884 49 482 49	22.9800 22.9600 22.9400 22.9200	23.0600 23.0800 23.1200 23.1400	800 731 24 4884	1 1 1 3
EUROCASH	5,8600	17:00	56	5.92	-1.01 %	1293	5.8600	5.9100	996	85	500	[+]
EUR	5.83 5.97	5.3300 6.5100	17:00 17:00 17:00 17:00	330 450 2 2	5,8600 5,8600 5,8600 5,8600	1 7 9 1	2 5164 8189 230	5.8550 5.8500 5.8400 5.8350	5.9150 5.9200 5.9350 5.9500	84 1553 200 102	1 2 1 2
GPW	77,9500	17:00	2	77.45	0.65 %	4	77.8000	78.0000	1000	75	5 838	[+]
GPW	77.05 78.35	69.7500 85.1500	17:00 17:00 17:00 17:00	1 1 2 2	77,9500 77,9500 77,9500 77,9500	2 1 1 3	4 10 35 40	77.7000 77.6500 77.5000 77.4500	78.1000 78.1500 78.2000 78.2500	521 375 521 2	1 2 1 1
GRUPAAZOTY	17,9200	17:02	616	18.31	-2.02 %	1230	17.9200	18.0000	100	285	5 175	[+]
ATT	17.92 18.50	16.4800 20.1400	17:02 17:01 17:00 17:00	264 1494 200 1042	17,9200 17,9200 17,9200 17,9200	2 12 2 2	101 3670 113 8	17.9100 17.9000 17.8900 17.8800	18.0400 18.0700 18.0800 18.0900	511 20 20 20	1 1 1 1
GRUPRACUJ	45,2000	17:02	251	45.20	0.00 %	111	44.9000	45.5000	100	32	1 419	[+]
GPP	44.60 45.95	40.7000 49.7000	17:02 17:00 17:00 17:00	252 2 184 108	45,2000 45,2000 45,2000 45,2000	2 5 7 1	211 95 682 30	44.6000 44.5500 44.5000 44.4500	45.6500 45.8000 45.9500 46.0000	33 20 84 700	1 1 1 2
HANDLOWY	116,2000	17:00	8	116.60	-1.02 %	233	116.2000	117.0000	7	22	2 539	[+]
BHW	115.20 117.60	105.0000 128.2000	17:00 17:00 17:00 17:00	64 2 1 42	116,2000 116,2000 116,2000 116,2000	2 1 1 2	160 300 244 1244	116.0000 115.8000 115.6000 115.4000	117.2000 117.8000 118.0000 118.4000	254 31 105 20	3 3 4 1
INGBSK	416,4000	17:04	19	421.40	-1.65 %	53	416.4000	418.6000	38	16	6 576	[+]
ING	416.40 424.20	379.4000 463.4000	17:04 17:00 17:00 17:00	35 136 10 207	416,4000 416,4000 416,4000 416,4000	5 4 1 1	325 106 121 172	416.2000 416.0000 415.8000 415.6000	418.8000 419.0000 419.2000 419.4000	22 119 20 387	1 2 2 2
INTERCARS	733,0000	17:00	14	727.00	0.96 %	8	727.0000	733.0000	30	1	902	[+]
CAR	720.00 734.00	655.0000 799.0000	17:00 17:00 17:00 17:00	2 4 2 6	733,0000 733,0000 733,0000 733,0000	1 3 4 4	19 79 147 93	723.0000 722.0000 719.0000 715.0000	734.0000 736.0000 740.0000 742.0000	14 8 5 2	2 1 1 1
JSW	27,6200	17:02	23	28.45	-2.06 %	1027	27.6200	27.6300	390	356	9 911	[+]
JSW	27.51 28.45	25.6100 31.2900	17:02 17:02 17:02 17:01	35 400 96 111	27,6200 27,6200 27,6200 27,6200	1 8 1 1	10 12670 50 80	27.6100 27.6000 27.5900 27.5800	27.6500 27.6600 27.6700 27.6800	15 164 456 554	2 2 2 2
LUBAWA	8,0700	17:02	476	8.20	0.37 %	1300	8.0400	8.0700	4524	229	1 847	[+]
LBW	8.00 8.20	7.3800 9.0200	17:02 17:02 17:01 17:00	12 12 300 650	8,0700 8,0700 8,0700 8,0700	1 3 37 7	1 1612 12639 2694	8.0100 8.0050 8.0000 7.9950	8.0800 8.0900 8.0950 8.1000	24 24 30 2000	2 2 1 2
MILLENNIUM	17,9550	17:02	2675	17.96	-1.72 %	1439	17.9500	17.9550	14567	928	16 607	[+]
MIL	17.63 18.14	16.1650 19.7550	17:02 17:00 17:00 17:00	2758 609 2077 329	17,9550 17,9550 17,9550 17,9550	2 2 2 2	3290 1210 43 395	17.9450 17.9400 17.9350 17.9300	17.9900 17.9950 18.0000 18.0200	3028 376 2083 3790	1 1 3 3
MIRBUD	11,2900	17:02	194	11.56	-0.96 %	700	11.2000	11.3000	1104	179	2 025	[+]
MRB	11.15 11.64	10.4100 12.7100	17:02 17:00 17:00 17:00	806 194 6 128	11,2900 11,2900 11,2900 11,2900	1 4 2 8	200 485 11 1276	11.1900 11.1800 11.1700 11.1600	11.4000 11.4200 11.4400 11.4500	5 150 200 240	1 1 1 2
MOBRUK	358,0000	17:00	5	357.00	0.28 %	16	356.0000	358.0000	2	4	1 306	[+]
MBR	352.50 360.00	321.5000 392.5000	17:00 17:00 17:00 17:00	2 6 1 10	358,0000 358,0000 358,0000 358,0000	4 2 2 3	47 42 59 124	354.5000 354.0000 353.5000 353.0000	358.5000 359.0000 359.5000 360.0000	37 10 1 132	2 1 1 10
NEUCA	724,0000	17:02	21	700.00	4.93 %	7	722.0000	724.0000	12	4	2 836	[+]
NEU	699.00 727.00	630.0000 770.0000	17:00 17:00 17:00 17:00	9 4 1 2	724,0000 724,0000 724,0000 724,0000	1 2 1 1	135 10 1 1	720.0000 719.0000 718.0000 717.0000	725.0000 726.0000 727.0000 729.0000	23 15 10 34	4 4 4 2
NEWAG	114,2000	17:00	8	114.00	0.35 %	242	114.2000	114.8000	7	11	1 237	[+]
NWG	113.80 116.80	102.6000 125.4000	17:00 17:00 17:00 17:00	15 15 2 10	114,2000 114,2000 114,2000 114,2000	7 7 5 8	684 372 236 401	114.0000 113.8000 113.6000 113.4000	115.2000 115.4000 115.6000 115.8000	55 16 90 114	1 2 4 1
ORANGEPL	14,4450	17:02	110	14.35	1.37 %	4528	14.4450	14.4600	3025	1 052	15 130	[+]
OPL	14.10 14.51	12.9150 15.7850	17:00 17:00 17:00 17:00	1830 507 522 916	14,4450 14,4450 14,4450 14,4450	2 2 2 2	924 6465 8193 961	14.4400 14.4300 14.4250 14.4200	14.4650 14.4700 14.4750 14.4800	2690 5000 343 300	1 3 2 1
POLENERGIA	49,4500	17:02	35	49.90	-0.50 %	121	49.3000	49.4500	373	4	208	[+]
PEP	49.25 49.90	44.9500 54.8000	17:00 17:00 17:00 16:49	165 73 48 6	49,4500 49,4500 49,4500 49,3000	1 2 1 3	100 73 33 531	49.2000 49.1500 49.1000 49.0500	49.7000 49.8000 49.9000 50.5000	120 36 219 26	1 1 2 1
POLIMEXMS	8,9450	17:04	934	9.05	-1.60 %	6627	8.9300	8.9450	2916	679	6 088	[+]
PXM	8.83 9.12	8.1450 9.9450	17:04 17:02 17:00 17:00	188 156 9 8	8,9450 8,9450 8,9450 8,9450	1 2 3 9	1 11 200 3043	8.9250 8.9150 8.9050 8.9000	8.9700 8.9800 9.0000 9.0200	90 1454 450 250	1 1 2 1
RAINBOW	137,0000	17:00	2665	130.40	-1.93 %	126	136.9000	137.2000	520	278	37 061	[+]
RBW	129.00 138.20	117.4000 143.4000	17:00 17:00 17:00 17:00	300 5169 19 19	137,0000 137,0000 137,0000 137,0000	3 1 3 2	180 8 410 126	136.8000 136.7000 136.6000 136.5000	137.6000 137.8000 137.9000 138.0000	10 362 4 2448	1 2 2 5
SYNEKTIK	288,8000	17:00	9	293.00	0.21 %	9	288.4000	288.8000	50	12	3 599	[+]
SNT	288.00 294.60	263.8000 322.2000	17:00 17:00 17:00 17:00	39 75 6 5	288,8000 288,8000 288,8000 288,8000	1 24 5 4	30 1339 114 112	288.2000 288.0000 287.8000 287.6000	289.4000 290.0000 290.4000 290.6000	10 408 10 114	2 8 2 1
TEXT	38,8000	17:02	100	38.80	0.15 %	17	38.8000	38.8400	132	23	876	[+]
TXT	38.14 38.90	34.9200 42.6800	17:00 17:00 17:00 17:00	10 10 10 10	38,8000 38,8000 38,8000 38,8000	1 4 2 1	300 147 100 3	38.6200 38.6000 38.5800 38.5200	38.8600 38.8800 38.9000 38.9400	4 15 262 3	1 1 3 1
TSGAMES	110,8000	17:00	5	111.00	-0.18 %	316	110.8000	111.0000	115	19	2 155	[+]
TEN	109.60 111.80	99.9000 122.1000	17:00 17:00 17:00 17:00	4 186 78 378	110,8000 110,8000 110,8000 110,8000	1 4 5 10	10 52 322 2405	110.5000 110.2000 110.1000 110.0000	111.3000 111.5000 111.6000 111.7000	146 201 180 5	1 2 2 1
VERCOM	132,8000	17:00	3	128.20	1.84 %	12	130.2000	132.8000	23	2	268	[+]
VRC	128.20 132.80	115.4000 141.0000	17:00 17:00 17:00 17:00	1 14 1 3	132,8000 132,8000 132,8000 132,8000	1 1 1 1	40 1 1 7	130.0000 129.6000 128.6000 128.4000	133.0000 134.0000 134.4000 134.8000	10 120 11 377	1 2 2 1
VOXEL	99,7000	17:00	50	100.40	-0.70 %	405	99.5000	99.7000	10629	5	476	[+]
VOX	99.30 100.40	90.4000 110.4000	17:00 17:00 17:00 17:00	33 7 10 1	99,7000 99,7000 99,7000 99,7000	5 5 7 3	51 34 95 188	99.4000 99.3000 99.2000 99.1000	99.9000 100.0000 100.2000 100.4000	35 1959 4 160	1 1 1 4
WIRTUALNA	57,8000	17:00	287	57.80	0.00 %	90	57.5000	57.8000	3619	23	1 346	[+]
WPL	57.40 57.80	52.1000 63.5000	17:00 17:00 17:00 17:00	170 30 11 500	57,8000 57,8000 57,8000 57,8000	3 2 6 8	3005 1086 450 1860	57.4000 57.3000 57.2000 57.1000	57.9000 58.0000 58.1000 58.2000	906 1464 232 2826	10 11 5 6
XTB	105,8000	17:00	11	106.46	-0.97 %	8	105.7800	105.8000	652	420	44 255	[+]
XTB	104.02 107.16	95.8200 117.1000	17:00 17:00 17:00 17:00	10 22 21 18	105,8000 105,8000 105,8000 105,8000	2 2 2 2	654 8 25 57	105.7600 105.7400 105.7000 105.6800	105.9000 106.0000 106.0600 106.1000	15 640 9 100	1 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	130656.1	-0.58%	17:09
WIG20	3556.9	-0.61%	17:09
WIG20 Fut	3528.0	-0.76%	17:04
WIG20USD	981.4	-0.70%	17:15
mWIG40	8992.0	-0.46%	17:09
sWIG80	31083.7	-0.44%	17:09

Notowania Świat
US30	49230.7	-0.16%	22:03
Nasdaq100	27303.7	+1.95%	22:03
Nikkei	59716.2	+0.97%	8:45
DAX	24140.9	-0.06%	17:32
Ropa WTI	94.9	-1.02%	22:59
Złoto	4717.6	+0.49%	22:00

Notowania Waluty
EUR/PLN	4.24101	-0.04%	22:00
CHF/PLN	4.61026	-0.16%	22:00
USD/PLN	3.61901	-0.32%	22:00
EUR/USD	1.17187	+0.28%	22:00
GBP/USD	1.35329	+0.47%	22:00
USD/JPY	159.424	-0.15%	22:00

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
HERCULES	1.66	28.19%
SOPHARMA	8.50	16.44%
ONESANO	0.71	12.70%
CAPITAL	2.60	12.07%
PCFGROUP	3.59	8.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
FEERUM	12.90	-9.79%
VIGOSYS	546.00	-8.39%
MWTRADE	3.20	-7.51%
CDRL	8.15	-6.32%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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