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	121,0000	17:00	404	121.20	0.00 %	4	119.6000	121.0000	477	5	639	[+]
ABE	119.20 121.80	109.2000 133.2000	17:00 17:00 17:00 17:00	105 91 33 74	121,0000 121,0000 121,0000 121,0000	5 4 6 4	28 537 146 134	119.4000 119.2000 119.0000 118.8000	121.4000 121.6000 121.8000 122.0000	1 41 20 193	1 1 2 5
AMREST	11,3800	17:00	27	11.54	0.00 %	1148	11.3800	11.4000	453	355	4 012	[+]
EAT	11.14 11.54	10.4000 12.6800	17:00 17:00 17:00 17:00	158 460 400 211	11,3800 11,3800 11,3800 11,3800	2 1 4 2	250 100 1479 300	11.3400 11.3200 11.3000 11.2800	11.4200 11.4400 11.4600 11.4800	15 150 2 340	1 1 1 2
ASBIS	54,3500	17:01	35	52.05	3.82 %	519	54.3500	54.4000	1056	342	18 268	[+]
ASB	52.05 54.40	46.8600 57.2500	17:01 17:01 17:00 17:00	100 100 40 25	54,3500 54,3500 54,3500 54,3500	1 2 1 2	2268 201 49 52	54.3000 54.2500 54.1500 54.0000	54.4500 54.5000 54.5500 54.6000	329 789 100 134	4 10 1 4
ASSECOPOL	188,0000	17:02	8	182.70	3.47 %	85	187.0000	188.0000	2014	161	29 961	[+]
ACP	182.35 188.00	164.4500 200.9000	17:00 17:00 17:00 17:00	331 9 30 10	188,0000 188,0000 188,0000 188,0000	1 1 2 2	150 2 320 96	186.5000 186.1000 186.0500 186.0000	188.1000 188.2500 188.4000 188.4500	989 43 4730 144	2 2 1 2
ASSECOSEE	60,7000	17:00	33	60.40	0.00 %	24	60.2000	60.8000	1862	4	251	[+]
ASE	60.00 60.80	54.4000 66.4000	17:00 17:00 17:00 17:00	226 66 12 32	60,7000 60,7000 60,7000 60,7000	1 9 11 8	100 247 322 211	60.1000 60.0000 59.9000 59.8000	60.9000 61.1000 61.3000 61.6000	33 1 20 2	1 1 1 1
AUTOPARTN	21,4000	17:01	424	19.78	8.63 %	4020	21.4000	21.4500	4006	680	14 082	[+]
APR	19.62 21.40	17.8200 21.7500	17:01 17:00 17:00 17:00	100 683 300 947	21,4000 21,4000 21,4000 21,4000	1 1 4 2	20 237 5634 3696	21.0000 20.9500 20.9000 20.8500	21.5000 21.5500 21.6000 21.7000	2335 3754 1661 430	15 3 8 6
BENEFIT	3 910,0000	17:00	3	3,880.00	1.56 %	13	3904.0000	3910.0000	215	11	41 652	[+]
BFT	3,832.00 3,940.00	3492.0000 4268.0000	17:00 17:00 17:00 17:00	18 4 3 11	3 910,0000 3 910,0000 3 910,0000 3 910,0000	2 1 1 1	22 1 58 1	3900.0000 3896.0000 3894.0000 3890.0000	3912.0000 3914.0000 3918.0000 3920.0000	19 29 40 77	2 2 2 3
BNPPL	160,0000	17:00	63	161.80	0.00 %	10	159.8000	160.0000	599	23	3 681	[+]
BNP	159.00 162.80	145.8000 177.8000	17:00 17:00 17:00 17:00	175 3533 700 117	160,0000 160,0000 160,0000 160,0000	2 5 4 3	52 114 183 200	159.4000 159.0000 158.8000 158.6000	160.6000 161.0000 161.4000 161.6000	4 14 641 204	1 1 3 2
CREOTECH	694,0000	17:04	5	672.00	4.36 %	20	690.0000	694.0000	230	12	8 065	[+]
CRI	670.00 695.00	605.0000 739.0000	17:02 17:02 17:01 17:00	13 33 38 8	694,0000 694,0000 694,0000 694,0000	2 3 1 5	12 502 3 11	689.0000 688.0000 687.0000 686.0000	695.0000 696.0000 697.0000 698.0000	619 10 82 576	5 1 4 9
CYBERFLKS	184,0000	17:00	4	178.80	2.91 %	10	182.9000	184.0000	102	31	5 560	[+]
CBF	178.00 184.00	161.0000 196.6000	17:00 17:00 17:00 17:00	143 40 6 14	184,0000 184,0000 184,0000 184,0000	1 1 1 1	10 8 2 75	182.5000 182.4000 182.3000 182.0000	184.2000 184.3000 184.8000 185.0000	223 22 22 121	3 1 1 7
CYFRPLSAT	11,6250	17:04	150	11.52	1.00 %	340	11.6000	11.6250	90134	493	5 724	[+]
CPS	11.52 11.67	10.3700 12.6700	17:02 17:02 17:02 17:00	1655 200 143 2543	11,6250 11,6250 11,6250 11,6250	1 3 1 3	150 105 113 607	11.5900 11.5800 11.5700 11.5600	11.6350 11.6400 11.6500 11.6550	700 360 5996 3280	1 3 5 3
DEVELIA	10,2000	17:00	517	9.82	4.29 %	50	9.9800	10.2000	754	351	3 510	[+]
DVL	9.71 10.20	8.8400 10.8000	17:00 17:00 17:00 17:00	527 791 2377 98	10,2000 10,2000 10,2000 10,2000	3 1 1 1	4366 1981 1981 1981	9.9500 9.9400 9.9300 9.9100	10.2200 10.2400 10.2600 10.2800	1 801 437 317	1 3 4 4
DIAG	177,9000	17:02	6	173.00	3.07 %	78	177.9000	178.0000	352	73	12 741	[+]
DIA	171.60 177.90	155.7000 190.3000	17:01 17:01 17:00 17:00	99 1 4 4	177,9000 177,9000 177,9000 177,9000	1 1 1 1	4 4 4 20	177.8000 177.5000 177.2000 176.8000	178.3000 178.4000 178.5000 178.6000	437 11 504 25	1 1 3 1
DOMDEV	257,0000	17:00	39	256.00	1.58 %	322	254.5000	257.0000	24	8	2 109	[+]
DOM	250.00 258.00	230.5000 281.5000	17:00 17:00 17:00 17:00	22 30 7 21	257,0000 257,0000 257,0000 257,0000	3 2 5 1	214 86 311 5	254.0000 253.5000 253.0000 252.5000	257.5000 258.0000 258.5000 259.0000	85 135 25 104	1 6 2 7
ENEA	24,9200	17:00	1	25.66	-2.73 %	2966	24.8800	24.9200	220	348	8 633	[+]
ENA	24.40 25.66	23.1000 28.2200	17:00 17:00 17:00 17:00	1022 94 93 80	24,9200 24,9200 24,9200 24,9200	2 2 2 2	594 1783 1078 60	24.8600 24.8400 24.8200 24.8000	24.9400 24.9800 25.0000 25.0200	2516 6 2624 468	1 1 4 1
EUROCASH	6,2200	17:00	41	6.07	2.56 %	20	6.1600	6.2200	2672	146	901	[+]
EUR	6.02 6.22	5.4600 6.6700	17:00 17:00 17:00 17:00	327 1124 1000 207	6,2200 6,2200 6,2200 6,2200	1 7 1 3	330 6617 2 7165	6.1550 6.1500 6.1400 6.1300	6.2250 6.2300 6.2400 6.2450	215 737 4285 857	2 3 8 2
GPW	79,2000	17:02	5	79.75	0.13 %	12	79.1500	79.2000	599	99	7 830	[+]
GPW	78.60 79.95	71.8000 87.7000	17:01 17:00 17:00 17:00	10 20 10 5	79,2000 79,2000 79,2000 79,2000	2 1 2 1	425 94 39 6	79.0500 78.9500 78.9000 78.7000	79.3000 79.5500 79.6000 79.6500	624 72 200 551	1 2 2 2
GRUPAAZOTY	17,7000	17:02	399	17.80	-0.56 %	1538	17.7000	17.7300	1	272	4 804	[+]
ATT	17.54 17.89	16.0200 19.5800	17:02 17:00 17:00 17:00	44 6 1 1	17,7000 17,7000 17,7000 17,7000	1 1 1 1	31 390 31 31	17.6800 17.6700 17.6500 17.6300	17.7400 17.7700 17.7900 17.8000	1372 1741 1742 486	2 3 4 3
GRUPRACUJ	44,2000	17:00	109	43.60	2.43 %	1	44.0000	44.2000	88	29	1 285	[+]
GPP	43.30 44.20	39.2500 47.9500	17:00 17:00 17:00 17:00	135 159 1028 121	44,2000 44,2000 44,2000 44,2000	1 2 1 1	2 207 20 97	43.9500 43.9000 43.8500 43.8000	44.3000 44.4000 44.5000 44.8000	159 196 625 1136	1 1 3 4
HANDLOWY	119,0000	17:00	112	119.00	0.00 %	466	118.6000	119.0000	2072	28	3 280	[+]
BHW	117.40 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	77 1 2 13	119,0000 119,0000 119,0000 119,0000	2 3 2 4	134 108 10 707	118.4000 118.2000 118.0000 117.8000	119.2000 119.4000 119.6000 119.8000	67 400 475 381	3 2 6 3
INGBSK	460,6000	17:00	1	459.20	0.30 %	5	459.0000	460.6000	2	24	11 119	[+]
ING	454.00 460.60	413.4000 505.0000	17:00 17:00 17:00 17:00	3 4 8 1	460,6000 460,6000 460,6000 460,6000	1 2 2 1	111 260 84 160	456.6000 456.2000 456.0000 455.6000	460.8000 461.0000 461.2000 461.4000	38 197 36 6	3 4 2 2
INTERCARS	722,0000	17:03	10	724.00	0.70 %	350	721.0000	726.0000	13	4	3 227	[+]
CAR	705.00 727.00	652.0000 796.0000	17:00 17:00 17:00 17:00	172 49 39 44	722,0000 722,0000 722,0000 722,0000	1 1 1 3	9 10 7 69	720.0000 717.0000 715.0000 714.0000	728.0000 730.0000 735.0000 737.0000	10 2 3 25	1 1 1 1
JSW	26,7500	17:02	569	27.50	-2.41 %	23937	26.7500	26.7600	131	688	18 613	[+]
JSW	26.70 27.55	24.7500 30.2500	17:02 17:00 17:00 17:00	100 500 100 6	26,7500 26,7500 26,7500 26,7500	1 2 2 6	136 276 201 6147	26.7400 26.7300 26.7200 26.7100	26.7700 26.7800 26.7900 26.8000	3 134 39 426	1 1 1 2
LUBAWA	8,5750	17:03	170	8.67	-1.04 %	9222	8.5500	8.5750	2302	273	2 338	[+]
LBW	8.51 8.68	7.8000 9.5300	17:03 17:00 17:00 17:00	232 4000 100 4747	8,5750 8,5750 8,5750 8,5750	2 6 2 13	2 392 205 2370	8.5450 8.5400 8.5350 8.5300	8.5800 8.5900 8.6000 8.6050	1030 30 11000 1768	3 2 2 4
MILLENNIUM	18,9550	17:00	8641	19.10	-0.76 %	120	18.9500	18.9750	102	930	17 604	[+]
MIL	18.75 19.10	17.1900 21.0100	17:00 17:00 17:00 17:00	2381 2845 5623 3142	18,9550 18,9550 18,9550 18,9550	2 2 2 2	126 1052 9013 165	18.9450 18.9400 18.9300 18.9250	18.9850 18.9900 18.9950 19.0000	426 10274 3340 4	2 1 1 2
MIRBUD	12,1000	17:01	110	12.04	0.50 %	150	12.0500	12.1000	597	66	794	[+]
MRB	11.96 12.15	10.8400 13.2400	17:00 17:00 17:00 17:00	107 42 524 11	12,1000 12,1000 12,1000 12,1000	1 1 4 3	600 30 942 230	12.0400 12.0300 12.0200 12.0100	12.1100 12.1400 12.1500 12.1700	1000 100 1100 450	1 1 5 1
MOBRUK	345,0000	17:02	9	340.00	1.47 %	245	343.0000	345.0000	63	7	2 377	[+]
MBR	338.50 345.00	306.0000 374.0000	17:00 17:00 17:00 17:00	6 1 5 5	345,0000 345,0000 345,0000 345,0000	1 1 4 5	60 60 32 197	341.0000 340.5000 340.0000 339.0000	346.0000 346.5000 347.5000 348.0000	5 122 1 41	2 3 1 3
NEUCA	710,0000	17:04	4	698.00	1.72 %	20	706.0000	712.0000	10	1	1 041	[+]
NEU	691.00 710.00	629.0000 767.0000	17:00 17:00 17:00 17:00	1 10 8 2	710,0000 710,0000 710,0000 710,0000	2 3 1 9	7 17 3 79	705.0000 703.0000 702.0000 700.0000	715.0000 718.0000 720.0000 722.0000	86 1 82 2	1 1 4 1
NEWAG	111,8000	17:00	48	111.40	0.36 %	10	111.4000	111.8000	100	17	1 903	[+]
NWG	110.20 112.60	100.4000 122.4000	17:00 17:00 17:00 17:00	47 29 38 38	111,8000 111,8000 111,8000 111,8000	1 5 4 1	1 555 62 12	111.2000 111.0000 110.8000 110.6000	112.0000 112.2000 112.4000 112.6000	2146 93 61 80	6 1 2 1
ORANGEPL	14,2500	17:00	36440	14.40	-0.87 %	131	14.2400	14.2500	21777	1 360	19 390	[+]
OPL	14.17 14.42	12.9600 15.8400	17:00 17:00 17:00 17:00	506 1216 4650 3133	14,2500 14,2500 14,2500 14,2500	2 2 2 3	2066 5342 256 11294	14.2350 14.2300 14.2250 14.2200	14.2800 14.2950 14.3000 14.3050	2139 1694 422 8686	2 3 3 3
POLENERGIA	51,0000	17:00	1215	51.20	-0.39 %	50	50.7000	51.0000	250	4	226	[+]
PEP	50.10 51.50	46.1000 56.3000	17:00 17:00 17:00 17:00	720 300 240 54	51,0000 51,0000 51,0000 51,0000	2 2 2 1	62 7 75 18	50.5000 50.3000 50.2000 50.1000	51.3000 51.5000 51.8000 52.3000	1 400 28 98	1 4 1 2
POLIMEXMS	9,4250	17:00	488	9.53	-1.10 %	11752	9.4250	9.4800	14000	611	5 809	[+]
PXM	9.40 9.69	8.5800 10.4800	17:00 17:00 17:00 17:00	896 300 70 68	9,4250 9,4250 9,4250 9,4250	4 3 4 23	1138 17428 302 66265	9.4200 9.4100 9.4050 9.4000	9.5200 9.5250 9.5300 9.5350	700 1000 269 557	2 1 2 3
RAINBOW	150,5000	17:02	30	152.00	-0.40 %	200	150.2000	150.5000	30	61	9 167	[+]
RBW	149.20 152.00	136.8000 167.2000	17:02 17:02 17:02 17:02	2 2 1288 10	150,5000 150,5000 150,5000 150,5000	2 4 2 4	298 538 578 108	150.0000 149.8000 149.7000 149.5000	150.6000 150.7000 150.8000 150.9000	9 411 184 1	2 5 5 1
SYNEKTIK	300,8000	17:00	10	306.40	-0.13 %	38	300.0000	301.0000	58	25	7 580	[+]
SNT	294.00 306.80	275.8000 337.0000	17:00 17:00 17:00 17:00	2 1 24 2	300,8000 300,8000 300,8000 300,8000	3 1 2 7	46 5 15 237	299.4000 299.2000 299.0000 298.8000	301.4000 301.6000 301.8000 302.0000	179 38 3 193	4 2 2 3
TEXT	40,8000	17:02	25	38.10	7.59 %	298	40.4000	40.8000	4991	116	4 618	[+]
TXT	38.10 40.92	34.3000 41.9000	17:01 17:00 17:00 17:00	100 10 94 79	40,8000 40,8000 40,8000 40,8000	2 1 1 1	202 3000 250 10	40.3200 40.3000 40.2400 40.2200	40.8200 40.8800 40.9000 40.9200	4 127 158 649	1 3 4 5
TSGAMES	110,5000	17:01	42	109.20	1.47 %	1000	110.4000	110.6000	10	35	3 839	[+]
TEN	107.00 110.70	98.3000 120.1000	17:00 17:00 17:00 17:00	24 62 20 227	110,5000 110,5000 110,5000 110,5000	1 1 2 2	40 8 1503 159	110.0000 109.9000 109.8000 109.4000	110.7000 110.8000 110.9000 111.0000	60 8 43 788	3 2 3 9
VERCOM	134,6000	17:00	7	129.80	4.99 %	98	134.0000	134.6000	63	21	2 806	[+]
VRC	129.00 134.60	117.0000 142.6000	17:00 17:00 17:00 17:00	16 17 24 1	134,6000 134,6000 134,6000 134,6000	1 3 2 2	678 418 194 107	133.0000 132.0000 131.2000 131.0000	134.8000 135.0000 135.2000 136.0000	1 337 16 32	1 9 1 1
VOXEL	105,0000	17:00	31	100.20	5.00 %	40	104.0000	105.0000	486	18	1 860	[+]
VOX	100.20 105.00	90.2000 110.2000	17:00 17:00 17:00 17:00	4 54 7 20	105,0000 105,0000 105,0000 105,0000	2 1 7 2	107 20 194 21	103.6000 103.2000 103.0000 102.8000	105.2000 105.4000 105.6000 105.8000	49 5 31 40	2 1 4 3
WIRTUALNA	58,0000	17:00	871	57.20	1.05 %	200	57.4000	58.0000	725	48	2 753	[+]
WPL	57.10 58.40	51.5000 62.9000	17:00 17:00 17:00 17:00	7 35 1 6	58,0000 58,0000 58,0000 58,0000	4 3 7 12	1164 1105 5545 5704	57.3000 57.2000 57.1000 57.0000	58.1000 58.2000 58.3000 58.4000	1210 100 2100 5510	5 1 3 6
XTB	113,4400	17:04	3014	110.48	2.68 %	606	113.0200	113.4400	5000	589	66 068	[+]
XTB	110.24 113.44	99.4400 121.5200	17:03 17:02 17:02 17:02	150 204 70 7	113,4400 113,4400 113,4400 113,4400	1 1 1 1	37 5 14 28	112.7000 112.4200 112.3400 112.3000	113.4600 113.5000 113.5400 113.6000	70 1076 262 359	1 4 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	133946.7	+0.85%	04-15
WIG20	3665.9	+0.80%	04-15
WIG20 Fut	3644.0	+0.41%	04-15
WIG20USD	1021.9	+0.98%	04-15
mWIG40	9236.5	+1.00%	04-15
sWIG80	30832.5	+0.72%	04-15

Notowania Świat
DJ30	48463.7	-0.15%	04-15
SPX500 Fut	7069.0	+0.15%	1:59
Nikkei	58134.2	+0.44%	04-15
DAX	24066.7	+0.09%	04-15
Ropa WTI	90.8	-0.58%	2:09
Złoto	4830.2	+0.82%	2:09

Notowania Waluty
EUR/PLN	4.23448	-0.02%	2:09
CHF/PLN	4.59042	-0.01%	2:09
USD/PLN	3.58769	-0.06%	2:09
EUR/USD	1.18028	+0.04%	2:09
GBP/USD	1.35690	+0.06%	2:09
USD/JPY	158.805	-0.10%	2:09

Forum
» 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]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
IMPERA	1.86	16.25%
WASKO	8.72	11.22%
VIGOSYS	584.00	10.61%
LSISOFT	40.80	9.09%
AUTOPARTN	21.40	8.63%
Więcej ...
IFCAPITAL	0.25	-95.25%
PLAZACNTR	1.58	-9.08%
FON	1.66	-7.26%
SKYLINE	1.25	-6.72%
DBENERGY	9.94	-5.33%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		48 Spółek
Spada:		128 Spółek
Obrót:		2,656,671,420 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