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	11	121.40	0.50 %	481	119.8000	121.0000	46	6	722	[+]
ABE	119.00 121.80	109.4000 133.4000	17:00 17:00 17:00 17:00	11 1 33 10	121,0000 121,0000 121,0000 121,0000	1 3 2 2	30 64 40 21	119.2000 119.0000 118.8000 118.2000	121.2000 121.4000 121.6000 121.8000	1 115 111 131	1 3 4 3
AMREST	11,3800	17:02	292	11.48	1.43 %	200	11.3600	11.3800	1247	61	691	[+]
EAT	11.22 11.60	10.3400 12.6200	17:01 17:00 17:00 17:00	357 165 215 114	11,3800 11,3800 11,3800 11,3800	2 4 1 3	92 2312 176 6337	11.3400 11.3200 11.3000 11.2800	11.5200 11.6000 11.6200 11.6800	100 2476 200 301	1 1 1 3
ASBIS	52,3500	17:00	31	50.00	5.76 %	1577	52.2000	52.3500	7855	461	24 023	[+]
ASB	50.00 52.85	45.0000 55.0000	17:00 17:00 17:00 17:00	669 29 40 42	52,3500 52,3500 52,3500 52,3500	2 1 4 18	2530 32 1231 2875	52.1500 52.1000 52.0500 52.0000	52.4000 52.5000 52.5500 52.6000	2371 1733 505 1565	4 6 4 3
ASSECOPOL	181,7000	17:03	181	178.00	2.68 %	987	181.7000	181.7500	1	162	29 308	[+]
ACP	177.80 181.70	160.2000 195.8000	17:00 17:00 17:00 17:00	100 10 100 58	181,7000 181,7000 181,7000 181,7000	2 2 2 2	226 51 20 88	181.6500 181.6000 181.5500 181.5000	181.8000 181.8500 182.0000 182.1000	2 1000 1417 15	1 1 9 1
ASSECOSEE	60,7000	17:00	33	60.80	0.00 %	348	60.1000	60.8000	1896	3	199	[+]
ASE	60.00 60.80	54.8000 66.8000	17:00 17:00 17:00 17:00	78 1 1 4	60,7000 60,7000 60,7000 60,7000	7 9 8 4	774 171 298 133	60.0000 59.9000 59.8000 59.7000	61.0000 61.2000 61.3000 62.0000	33 55 20 37	1 1 1 2
AUTOPARTN	19,7000	17:02	290	19.32	2.07 %	300	19.6400	19.7000	3075	320	6 255	[+]
APR	19.24 19.72	17.4000 21.2500	17:01 17:00 17:00 17:00	354 366 953 403	19,7000 19,7000 19,7000 19,7000	1 1 5 2	100 200 2073 846	19.5800 19.5200 19.5000 19.4800	19.7200 19.7400 19.7600 19.7800	1081 3003 106 1201	1 4 2 4
BENEFIT	3 850,0000	17:03	8	3,702.00	4.45 %	9	3846.0000	3852.0000	6	9	36 311	[+]
BFT	3,700.00 3,874.00	3332.0000 4072.0000	17:03 17:01 17:00 17:00	10 22 64 10	3 850,0000 3 850,0000 3 850,0000 3 850,0000	1 1 1 2	10 10 10 109	3844.0000 3840.0000 3834.0000 3824.0000	3860.0000 3862.0000 3864.0000 3868.0000	22 1 5 1	4 1 1 1
BNPPL	160,0000	17:00	113	166.00	-2.44 %	80	159.8000	160.0000	613	24	3 886	[+]
BNP	159.40 166.00	149.4000 182.6000	17:00 17:00 17:00 17:00	2 25 16 4	160,0000 160,0000 160,0000 160,0000	8 2 7 2	244 220 3876 84	159.6000 159.4000 159.0000 158.8000	161.8000 162.0000 162.2000 162.6000	40 145 166 166	1 1 1 1
CREOTECH	665,0000	17:01	3	665.00	0.45 %	1	662.0000	665.0000	7	9	5 689	[+]
CRI	657.00 675.00	599.0000 731.0000	17:00 17:00 17:00 17:00	43 6 1 2	665,0000 665,0000 665,0000 665,0000	2 7 2 2	372 200 93 117	661.0000 660.0000 659.0000 658.0000	667.0000 668.0000 669.0000 670.0000	47 79 26 5	2 1 1 1
CYBERFLKS	178,8000	17:00	1	180.00	0.00 %	120	178.0000	178.8000	58	16	2 900	[+]
CBF	176.80 180.00	162.0000 198.0000	17:00 17:00 17:00 17:00	17 1 1 1	178,8000 178,8000 178,8000 178,8000	1 1 1 2	56 6 4 8	177.8000 177.7000 177.3000 177.2000	179.1000 179.6000 179.7000 179.8000	1 75 11 4047	1 1 1 1
CYFRPLSAT	11,5100	17:04	4136	11.51	1.14 %	200	11.5000	11.5150	348	422	4 834	[+]
CPS	11.40 11.53	10.3600 12.6600	17:02 17:02 17:00 17:00	771 1369 541 522	11,5100 11,5100 11,5100 11,5100	2 1 1 1	141 329 1 1	11.4950 11.4850 11.4800 11.4750	11.5200 11.5250 11.5400 11.5500	3814 8000 350 1090	5 1 1 3
DEVELIA	9,7800	17:00	15	9.53	2.84 %	1	9.7300	9.7800	2092	165	1 607	[+]
DVL	9.53 9.85	8.5800 10.4800	17:00 17:00 17:00 17:00	42 556 465 1	9,7800 9,7800 9,7800 9,7800	1 1 3 1	1000 6512 4989 115	9.7200 9.7000 9.6600 9.6500	9.7900 9.8000 9.8100 9.8200	57 2142 1679 1476	1 3 2 3
DIAG	172,6000	17:02	31	167.20	3.23 %	20	172.3000	172.6000	1329	48	8 305	[+]
DIA	166.30 173.70	150.5000 183.9000	17:01 17:00 17:00 17:00	38 1 3 3	172,6000 172,6000 172,6000 172,6000	1 2 2 1	4 6 6 4	172.2000 172.1000 171.8000 171.7000	173.6000 173.7000 173.8000 173.9000	43 198 30 20	3 1 1 1
DOMDEV	253,0000	17:00	2	244.50	2.64 %	21	253.0000	253.5000	300	32	8 004	[+]
DOM	244.50 255.00	220.5000 268.5000	17:00 17:00 17:00 17:00	10 1 56 41	253,0000 253,0000 253,0000 253,0000	1 4 2 1	9 104 234 136	251.0000 250.5000 250.0000 249.5000	254.0000 254.5000 255.0000 255.5000	204 204 5 3	1 1 1 1
ENEA	25,6200	17:00	149	25.44	0.71 %	3667	25.6200	25.6600	2586	287	7 286	[+]
ENA	24.86 26.08	22.9000 27.9800	17:00 17:00 17:00 17:00	213 210 85 122	25,6200 25,6200 25,6200 25,6200	2 2 2 2	1479 30 1162 708	25.5800 25.5600 25.5400 25.5200	25.6800 25.7000 25.7200 25.7400	39 2586 6 386	1 1 1 1
EUROCASH	6,0650	17:02	3088	5.89	3.32 %	4	6.0200	6.0650	3288	127	763	[+]
EUR	5.89 6.07	5.3000 6.4700	17:01 17:00 17:00 17:00	500 127 437 577	6,0650 6,0650 6,0650 6,0650	2 2 2 1	7327 1066 5326 4	5.9800 5.9700 5.9600 5.9500	6.0700 6.0750 6.0800 6.0900	7563 1566 460 1010	5 2 6 3
GPW	79,1000	17:00	1	78.90	0.64 %	2	78.9500	79.1000	181	85	6 724	[+]
GPW	78.55 79.80	71.0500 86.7500	17:00 17:00 17:00 17:00	13 22 1 14	79,1000 79,1000 79,1000 79,1000	2 2 2 1	2 7 2 50	78.8500 78.7500 78.7000 78.6500	79.1500 79.2000 79.2500 79.4000	125 4 15 1232	3 1 1 3
GRUPAAZOTY	17,8000	17:02	406	18.40	-2.52 %	583	17.8000	17.8800	786	297	5 305	[+]
ATT	17.70 18.40	16.5600 20.2400	17:00 17:00 17:00 17:00	185 131 9 2288	17,8000 17,8000 17,8000 17,8000	2 2 4 3	175 391 277 4	17.7900 17.7800 17.7700 17.7600	17.9000 17.9400 17.9500 17.9700	599 100 28 1414	2 1 1 1
GRUPRACUJ	43,1500	17:00	83	42.95	3.23 %	20	43.1000	43.1500	115	37	1 590	[+]
GPP	42.00 43.50	38.7000 47.2000	17:00 17:00 17:00 17:00	13 129 423 137	43,1500 43,1500 43,1500 43,1500	1 1 3 1	300 200 341 1200	42.9500 42.9000 42.8000 42.7500	43.4000 43.4500 43.5000 43.5500	135 344 1176 250	1 3 5 1
HANDLOWY	119,0000	17:02	65	118.00	1.36 %	32	118.8000	119.0000	1578	14	1 711	[+]
BHW	117.60 119.00	106.2000 129.8000	17:01 17:00 17:00 17:00	79 105 11 37	119,0000 119,0000 119,0000 119,0000	2 2 2 1	3 2 2 1	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	317 1 165 431	5 1 3 4
INGBSK	459,2000	17:00	3	461.00	-0.04 %	10	458.6000	459.2000	91	19	8 796	[+]
ING	457.00 467.40	415.0000 507.0000	17:00 17:00 17:00 17:00	3 83 2 7	459,2000 459,2000 459,2000 459,2000	2 1 1 5	177 3 167 539	458.0000 457.6000 457.4000 457.0000	459.4000 459.6000 459.8000 460.2000	2 118 16 2	1 2 2 2
INTERCARS	717,0000	17:00	9	720.00	-1.10 %	20	716.0000	717.0000	9	7	5 115	[+]
CAR	710.00 729.00	648.0000 792.0000	17:00 17:00 17:00 17:00	13 19 54 13	717,0000 717,0000 717,0000 717,0000	1 3 1 2	11 70 1 7	711.0000 708.0000 701.0000 700.0000	719.0000 720.0000 729.0000 730.0000	45 10 320 20	2 1 2 1
JSW	27,4100	17:04	100	28.60	-4.16 %	175	27.4000	27.4100	66	759	20 837	[+]
JSW	27.16 28.62	25.7400 31.4600	17:03 17:03 17:03 17:03	100 34 300 281	27,4100 27,4100 27,4100 27,4100	1 10 9 5	1000 4023 4257 4997	27.3600 27.3500 27.3400 27.3300	27.4200 27.4300 27.4400 27.4500	6 458 328 1195	2 3 7 4
LUBAWA	8,6650	17:03	160	8.80	-1.31 %	200	8.6500	8.6650	1304	279	2 422	[+]
LBW	8.62 8.81	7.9200 9.6800	17:01 17:00 17:00 17:00	144 200 46 218	8,6650 8,6650 8,6650 8,6650	3 3 7 8	701 323 1157 1220	8.6200 8.6150 8.6100 8.6050	8.6700 8.6750 8.6900 8.7000	1169 4 295 504	2 2 4 3
MILLENNIUM	19,1000	17:02	1653	18.99	1.30 %	320	19.0950	19.1000	39238	494	9 397	[+]
MIL	18.90 19.14	17.0950 20.8800	17:01 17:00 17:00 17:00	2025 1650 53 51	19,1000 19,1000 19,1000 19,1000	2 2 2 2	20 1071 24 2007	19.0900 19.0850 19.0800 19.0700	19.1200 19.1300 19.2000 19.2050	44 1857 1401 203	1 1 3 1
MIRBUD	12,0400	17:00	94	12.06	1.60 %	1185	12.0400	12.0500	522	125	1 509	[+]
MRB	11.91 12.20	10.8600 13.2600	17:00 17:00 17:00 17:00	170 9 5 79	12,0400 12,0400 12,0400 12,0400	1 3 2 1	373 1155 110 200	12.0100 12.0000 11.9700 11.9600	12.0800 12.1000 12.1500 12.1900	59 356 550 727	2 1 2 3
MOBRUK	340,0000	17:00	6	337.00	1.19 %	70	338.5000	340.0000	4	4	1 305	[+]
MBR	337.00 344.50	303.5000 370.5000	17:00 17:00 17:00 17:00	1 3 3 3	340,0000 340,0000 340,0000 340,0000	9 1 3 1	172 7 46 6	338.0000 337.5000 337.0000 336.5000	341.0000 342.0000 342.5000 344.0000	74 14 35 12	5 4 1 2
NEUCA	698,0000	17:00	6	694.00	0.58 %	1	691.0000	699.0000	35	2	1 089	[+]
NEU	687.00 699.00	625.0000 763.0000	17:00 17:00 17:00 17:00	1 6 2 3	698,0000 698,0000 698,0000 698,0000	1 1 4 1	2 18 84 73	690.0000 689.0000 688.0000 687.0000	700.0000 701.0000 702.0000 704.0000	12 98 25 1	3 2 1 1
NEWAG	111,4000	17:00	15	110.00	2.20 %	11	111.4000	112.0000	33	71	7 928	[+]
NWG	109.20 112.80	99.0000 121.0000	17:00 17:00 17:00 17:00	16 33 755 27	111,4000 111,4000 111,4000 111,4000	2 1 2 7	12 10 76 644	111.0000 110.8000 110.6000 110.4000	112.2000 112.6000 112.8000 113.0000	32 42 34 106	1 2 4 3
ORANGEPL	14,3750	17:04	1000	14.34	1.23 %	2627	14.3750	14.3900	555	829	11 772	[+]
OPL	14.05 14.48	12.9100 15.7700	17:02 17:01 17:01 17:00	200 287 1713 200	14,3750 14,3750 14,3750 14,3750	2 2 2 2	6706 179 3690 4063	14.3700 14.3650 14.3600 14.3550	14.3950 14.4000 14.4050 14.4100	12325 1065 17440 3121	2 6 1 2
POLENERGIA	51,2000	17:01	145	52.40	-1.54 %	427	51.0000	51.2000	263	2	88	[+]
PEP	50.80 52.40	47.2000 57.6000	17:00 17:00 17:00 16:48	255 95 50 1	51,2000 51,2000 51,2000 51,4000	1 1 1 3	300 30 34 976	50.9000 50.8000 50.7000 50.6000	51.5000 52.0000 52.3000 52.4000	189 720 28 504	1 1 1 3
POLIMEXMS	9,5300	17:02	1000	9.66	-0.37 %	1	9.5300	9.5400	100	895	8 550	[+]
PXM	9.40 9.79	8.6950 10.6200	17:02 17:02 17:00 17:00	614 917 83 31	9,5300 9,5300 9,5300 9,5300	2 2 1 2	16 16 6 16	9.5250 9.5150 9.5050 9.5000	9.5450 9.5500 9.5600 9.5700	132 676 200 355	2 4 1 2
RAINBOW	151,1000	17:00	2	151.10	0.73 %	102	150.5000	151.1000	25	29	4 339	[+]
RBW	150.00 152.40	136.0000 166.2000	17:00 17:00 17:00 17:00	9 124 15 18	151,1000 151,1000 151,1000 151,1000	2 3 10 5	2 102 1887 20	150.3000 150.1000 150.0000 149.9000	151.2000 151.3000 151.5000 151.6000	16 2 55 200	4 2 3 1
SYNEKTIK	301,2000	17:04	61	305.00	-0.92 %	8	300.6000	301.2000	439	28	8 591	[+]
SNT	299.00 309.80	274.6000 335.4000	17:00 17:00 17:00 17:00	6 7 2 1	301,2000 301,2000 301,2000 301,2000	4 5 3 6	150 35 37 308	300.0000 299.6000 299.2000 299.0000	301.4000 301.6000 302.2000 302.8000	11 1 11 41	2 1 2 3
TEXT	37,9200	17:03	100	36.84	3.10 %	500	37.9000	37.9200	2054	45	1 703	[+]
TXT	36.84 37.92	33.1600 40.5200	17:00 17:00 17:00 17:00	700 56 42 3	37,9200 37,9200 37,9200 37,9200	1 1 1 2	110 128 5 92	37.8400 37.8000 37.7800 37.7400	37.9400 37.9600 37.9800 38.0000	1 1 110 248	1 1 2 5
TSGAMES	108,9000	17:00	50	106.80	2.16 %	1730	108.7000	108.9000	396	29	3 167	[+]
TEN	106.30 108.90	96.1500 117.4000	17:00 17:00 17:00 17:00	100 4 26 9	108,9000 108,9000 108,9000 108,9000	1 1 1 2	500 300 112 35	108.2000 108.0000 107.9000 107.7000	109.0000 109.1000 109.2000 109.3000	529 6 79 17	11 2 3 2
VERCOM	128,2000	17:00	5	127.20	1.75 %	112	127.0000	128.2000	138	7	936	[+]
VRC	125.80 129.60	114.6000 139.8000	17:00 16:48 16:47 16:47	16 135 29 18	128,2000 127,0000 127,2000 127,4000	1 1 3 1	100 1 36 1	126.8000 126.6000 126.0000 125.8000	128.4000 128.6000 128.8000 129.0000	30 253 35 155	1 2 1 5
VOXEL	100,0000	17:00	25	100.40	-0.40 %	36	99.3000	100.0000	15112	8	811	[+]
VOX	99.10 100.40	90.4000 110.4000	17:00 17:00 16:48 16:48	5 40 4 12	100,0000 100,0000 100,0000 100,0000	2 7 17 2	17 109 670 26	99.2000 99.1000 99.0000 98.9000	100.4000 100.6000 100.8000 101.0000	52 60 381 61	2 2 6 3
WIRTUALNA	57,4000	17:00	45	56.80	1.06 %	125	57.2000	57.4000	13737	50	2 828	[+]
WPL	56.80 57.70	51.2000 62.4000	17:00 17:00 17:00 17:00	38 36 20 51	57,4000 57,4000 57,4000 57,4000	1 5 7 11	3 2993 3513 7774	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	3464 135 983 4421	6 1 8 10
XTB	110,4800	17:02	202	106.10	2.30 %	23	110.3400	110.4800	602	599	65 293	[+]
XTB	104.32 110.48	95.4900 116.7000	17:01 17:01 17:00 17:00	247 50 197 97	110,4800 110,4800 110,4800 110,4800	1 1 1 1	41 150 30 36	110.3000 110.2400 110.2000 110.1400	110.5000 110.5200 110.5600 110.5800	741 922 937 107	14 2 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	132821.5	+1.15%	17:09
WIG20	3636.7	+1.13%	17:09
WIG20 Fut	3629.0	+1.51%	17:04
WIG20USD	1012.0	+2.05%	17:15
mWIG40	9144.9	+1.26%	17:09
sWIG80	30612.9	+0.72%	17:09

Notowania Świat
DJ30	48536.0	+0.66%	22:03
NDX100	25842.0	+1.81%	22:03
Nikkei	57877.4	+2.43%	8:45
DAX	24034.3	+1.23%	17:31
Ropa WTI	92.1	-7.08%	22:58
Złoto	4841.8	+2.14%	23:00

Notowania Waluty
EUR/PLN	4.24025	-0.14%	23:05
CHF/PLN	4.60334	-0.09%	23:05
USD/PLN	3.59480	-0.46%	23:05
EUR/USD	1.17955	+0.32%	23:05
GBP/USD	1.35665	+0.46%	23:05
USD/JPY	158.797	-0.37%	23:05

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
COMPREMUM	1.28	13.27%
WASKO	7.84	11.05%
DIGITANET	192.00	7.26%
KRVITAMIN	13.40	6.77%
COGNOR	5.23	6.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	3.60	-7.69%
ENELMED	19.20	-6.80%
BOGDANKA	26.95	-6.42%
SKYLINE	1.34	-5.63%
Więcej ...
Rośnie:		197 Spółek
Bez zmian:		41 Spółek
Spada:		115 Spółek
Obrót:		2,640,552,609 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