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	120,0000	14:58	14	121.20	-0.99 %	31	119.8000	120.0000	192	8	1 003	[+]
ABE	119.00 121.40	109.2000 133.2000	14:57 14:56 14:51 14:48	1 100 14 100	120,0000 119,8000 120,0000 120,0000	2 3 3 6	7 31 11 460	119.6000 119.4000 119.2000 119.0000	120.2000 120.4000 120.6000 120.8000	1 1 321 58	1 1 5 1
AMREST	11,4800	14:58	47	11.36	0.70 %	259	11.3800	11.4200	1587	30	343	[+]
EAT	11.36 11.50	10.2400 12.4800	14:55 14:55 14:55 14:55	78 228 12 143	11,4800 11,4800 11,4800 11,4800	4 5 1 5	563 264 1794 885	11.3600 11.3400 11.3200 11.3000	11.4400 11.4800 11.5000 11.5400	626 1 3164 1000	1 1 3 1
ASBIS	59,3500	14:58	1	55.00	7.91 %	202	59.1000	59.3000	4578	464	26 662	[+]
ASB	55.00 59.65	49.5000 60.5000	14:58 14:58 14:58 14:58	42 30 20 1	59,3500 59,5500 59,3500 59,5500	1 1 4 2	100 100 265 4	59.0000 58.9000 58.8000 58.7500	59.3500 59.4000 59.5000 59.5500	2004 640 11455 1575	3 6 18 4
ASSECOPOL	195,8000	14:59	131	191.00	3.00 %	10	194.2000	194.2500	7653	101	19 592	[+]
ACP	188.60 196.00	171.9000 210.1000	14:59 14:59 14:59 14:59	14 18 25 19	195,7500 195,7500 195,7500 195,7500	1 4 2 1	1253 248 1261 7	194.1000 194.0000 193.8000 193.7000	194.3000 194.3500 194.4000 194.4500	665 870 214 27	2 2 2 2
ASSECOSEE	61,0000	14:58	18	61.10	-0.33 %	20	61.1000	61.5000	193	14	863	[+]
ASE	60.40 61.40	55.0000 67.2000	14:58 14:58 14:58 14:58	16 4 4 7	61,0000 61,0000 61,0000 61,0000	3 2 1 3	245 60 100 214	61.0000 60.9000 60.8000 60.7000	61.6000 61.7000 61.8000 62.0000	440 200 200 1	5 1 1 1
AUTOPARTN	23,3000	14:58	325	22.20	4.72 %	484	22.9500	23.0000	1894	363	8 327	[+]
APR	22.00 23.45	19.9800 24.4000	14:58 14:58 14:58 14:58	95 5 295 65	23,3000 23,3000 23,3500 23,3500	1 1 4 1	50 1134 6227 200	22.8000 22.7500 22.7000 22.6500	23.0500 23.1000 23.1500 23.2000	20 567 20 3970	2 8 2 7
BENEFIT	3 960,0000	14:58	1	3,900.00	1.80 %	2	3960.0000	3984.0000	50	2	9 606	[+]
BFT	3,900.00 3,968.00	3510.0000 4290.0000	14:58 14:57 14:57 14:56	1 1 1 1	3 958,0000 3 958,0000 3 958,0000 3 958,0000	1 1 1 1	1 1 37 97	3950.0000 3940.0000 3938.0000 3934.0000	3986.0000 3988.0000 3990.0000 3992.0000	3 22 22 18	3 3 10 3
BNPPL	160,8000	14:58	4	159.00	0.88 %	37	161.0000	161.8000	47	9	1 380	[+]
BNP	158.00 160.80	143.2000 174.8000	14:58 14:58 14:58 14:57	1 24 2 15	160,8000 160,8000 160,8000 160,8000	1 1 1 1	140 140 63 140	160.8000 160.6000 160.4000 160.2000	163.0000 163.4000 163.6000 163.8000	1141 194 113 140	2 2 2 1
CREOTECH	665,0000	14:58	1	675.00	-0.75 %	10	662.0000	665.0000	6	10	6 314	[+]
CRI	655.00 676.00	608.0000 742.0000	14:56 14:55 14:55 14:55	1 2 3 1	661,0000 660,0000 660,0000 660,0000	1 12 6 10	1 121 45 597	661.0000 660.0000 659.0000 658.0000	666.0000 667.0000 668.0000 669.0000	49 20 410 2	2 1 2 2
CYBERFLKS	190,6000	14:58	4	189.00	3.03 %	80	192.0000	192.2000	208	23	4 396	[+]
CBF	185.30 192.50	170.1000 207.8000	14:58 14:58 14:58 14:57	1 7 1 2	190,5000 190,5000 190,5000 190,5000	2 1 2 1	46 2 4 3	191.5000 190.4000 189.9000 189.5000	192.4000 192.5000 192.8000 192.9000	7 261 6 208	1 5 1 1
CYFRPLSAT	11,6400	14:58	2	11.63	1.17 %	82	11.6900	11.6950	51312	212	2 452	[+]
CPS	11.50 11.65	10.4700 12.7900	14:58 14:58 14:58 14:58	2 2 38 180	11,6400 11,6400 11,6450 11,6450	2 3 2 2	473 17 16 758	11.6850 11.6800 11.6750 11.6700	11.7000 11.7050 11.7200 11.7350	1000 28 1250 200	1 1 2 2
DEVELIA	10,2200	14:58	46	10.06	0.59 %	302	10.2000	10.2200	1000	124	1 264	[+]
DVL	10.00 10.22	9.0600 11.0600	14:58 14:58 14:58 14:58	2 5 150 195	10,2200 10,2200 10,2200 10,2200	1 1 4 1	49 4 4709 123	10.1800 10.1200 10.1000 10.0800	10.2400 10.2600 10.2800 10.3000	3071 2002 1562 3855	6 4 6 7
DIAG	180,4000	14:58	1	174.70	3.09 %	210	178.1000	178.6000	30	18	3 126	[+]
DIA	174.50 180.70	157.3000 192.1000	14:58 14:58 14:58 14:58	2 2 5 3	180,2000 180,2000 180,2000 180,2000	9 2 2 2	279 184 6 70	178.0000 177.9000 177.8000 177.5000	179.7000 179.8000 180.0000 180.1000	246 321 8 264	1 2 1 1
DOMDEV	257,0000	14:59	1	258.00	-0.39 %	20	256.5000	258.0000	88	4	984	[+]
DOM	252.00 258.50	232.5000 283.5000	14:59 14:59 14:58 14:58	1 2 4 8	257,0000 257,0000 257,0000 257,0000	1 6 2 5	20 752 82 255	255.5000 255.0000 254.5000 254.0000	258.5000 259.0000 259.5000 260.0000	261 345 5 102	3 4 1 10
ENEA	23,3200	14:58	1	24.50	-4.19 %	655	23.6000	23.6600	9939	372	8 737	[+]
ENA	23.12 24.58	22.0600 26.9400	14:58 14:58 14:58 14:58	36 6 146 213	23,3200 23,3200 23,3200 23,3200	2 2 2 2	454 96 208 199	23.5800 23.5600 23.5400 23.5200	23.6800 23.7000 23.7200 23.7400	12 6754 12 3824	1 3 1 2
EUROCASH	6,2500	14:58	60	6.21	-0.08 %	713	6.2300	6.2500	831	51	320	[+]
EUR	6.18 6.26	5.5900 6.8300	14:58 14:58 14:54 14:53	5 2 247 247	6,2450 6,2400 6,2300 6,2300	1 1 3 1	1000 300 7016 774	6.2100 6.1950 6.1900 6.1850	6.2600 6.2650 6.2700 6.2750	2844 2000 1000 200	3 1 1 1
GPW	79,6500	14:58	9	79.00	0.95 %	88	79.3500	79.4000	9160	36	2 885	[+]
GPW	78.25 79.75	71.1000 86.9000	14:58 14:58 14:57 14:57	23 85 1 1	79,7500 79,7500 79,6000 79,6000	1 2 2 1	14 40 43 1048	79.2500 79.2000 79.0000 78.9500	79.6000 79.7500 79.8000 79.8500	267 1278 820 1415	2 3 2 3
GRUPAAZOTY	17,7900	14:58	40	18.00	-0.95 %	85	17.7500	17.7700	66	173	3 096	[+]
ATT	17.70 18.05	16.2000 19.8000	14:58 14:58 14:58 14:58	16 200 16 1	17,7600 17,7700 17,7600 17,7600	2 3 1 3	2178 376 100 219	17.7400 17.7300 17.7200 17.7100	17.8000 17.8800 17.8900 17.9000	1789 1609 201 2599	3 1 2 7
GRUPRACUJ	45,2500	14:58	100	45.00	0.33 %	510	46.0000	46.1000	133	52	2 325	[+]
GPP	44.35 45.90	40.5000 49.5000	14:58 14:58 14:58 14:57	40 18 6 70	45,2500 45,2500 45,2500 45,2500	1 2 3 3	10 107 139 956	45.8000 45.7000 45.5000 45.4000	46.3500 46.4000 46.4500 46.5000	152 237 28 303	1 3 1 2
HANDLOWY	119,6000	14:58	27	118.60	1.01 %	40	119.4000	119.8000	156	14	1 709	[+]
BHW	117.00 119.60	106.8000 130.4000	14:58 14:56 14:55 14:55	28 10 150 59	119,4000 119,4000 119,4000 119,4000	1 1 2 2	24 291 341 70	119.2000 118.6000 118.4000 118.2000	120.0000 120.2000 120.4000 120.6000	4336 231 921 376	23 5 7 5
INGBSK	465,4000	14:58	2	460.00	1.57 %	385	465.2000	466.0000	607	16	7 184	[+]
ING	455.80 465.60	414.0000 506.0000	14:58 14:58 14:58 14:58	2 25 28 27	465,4000 465,4000 465,0000 465,0000	3 1 1 1	124 157 145 157	465.0000 464.8000 464.4000 464.2000	466.2000 466.4000 466.6000 466.8000	200 23 446 224	2 2 2 2
INTERCARS	738,0000	14:58	7	730.00	1.10 %	32	716.0000	720.0000	499	4	3 118	[+]
CAR	726.00 748.00	657.0000 803.0000	14:57 14:54 14:54 14:54	22 14 32 3	738,0000 736,0000 736,0000 736,0000	1 1 4 1	24 44 56 44	715.0000 714.0000 710.0000 709.0000	721.0000 724.0000 726.0000 727.0000	17 1 66 66	1 1 1 1
JSW	27,5500	14:58	63	27.50	1.03 %	328	27.4200	27.4300	156	691	19 270	[+]
JSW	27.19 28.50	24.7500 30.2500	14:58 14:58 14:57 14:57	70 40 55 100	27,5500 27,5500 27,4200 27,4300	4 2 1 2	1030 600 500 150	27.4000 27.3700 27.3500 27.3000	27.4400 27.4500 27.4600 27.4700	137 412 4 5	2 2 2 2
LUBAWA	8,6000	14:58	22	8.59	-0.12 %	508	8.5450	8.5600	500	215	1 839	[+]
LBW	8.50 8.66	7.7350 9.4450	14:58 14:58 14:58 14:58	253 14 11 57	8,6000 8,5900 8,5900 8,5900	8 3 5 1	7902 11511 1012 14	8.5400 8.5350 8.5300 8.5250	8.5650 8.5750 8.5800 8.5900	4 4 396 817	2 2 1 3
MILLENNIUM	18,9900	14:58	916	18.89	0.90 %	873	19.2900	19.3050	1847	254	4 791	[+]
MIL	18.57 19.00	17.0050 20.7700	14:58 14:58 14:58 14:58	618 1575 992 16	18,9900 18,9850 18,9850 18,9850	1 1 1 1	310 79 333 153	19.2850 19.2800 19.2750 19.2700	19.3100 19.3200 19.3250 19.3300	71 166 2442 816	2 2 2 2
MIRBUD	12,2700	14:58	55	12.20	0.99 %	9	12.3200	12.3300	67	64	784	[+]
MRB	12.09 12.27	10.9800 13.4200	14:57 14:57 14:56 14:56	1 4 2000 64	12,2600 12,1900 12,2000 12,1800	3 2 2 1	305 200 367 120	12.3100 12.3000 12.2800 12.2700	12.3400 12.3500 12.3600 12.3700	1234 1824 4179 189	4 6 4 1
MOBRUK	352,0000	14:58	2	345.00	1.88 %	117	355.0000	356.0000	16	5	1 743	[+]
MBR	342.50 355.50	310.5000 379.5000	14:55 14:55 14:54 14:53	3 7 10 50	351,0000 351,0000 351,5000 352,0000	1 1 4 4	3 60 110 28	353.0000 352.5000 352.0000 350.5000	356.5000 357.0000 358.0000 358.5000	36 30 40 56	3 2 4 2
NEUCA	720,0000	14:58	8	705.00	1.41 %	32	719.0000	725.0000	29	3	1 932	[+]
NEU	700.00 730.00	635.0000 775.0000	14:58 14:58 14:58 14:58	5 11 1 11	720,0000 720,0000 720,0000 719,0000	2 3 5 2	11 32 81 8	715.0000 714.0000 713.0000 710.0000	726.0000 728.0000 729.0000 730.0000	40 4 15 19	1 2 1 3
NEWAG	111,6000	14:58	35	111.80	0.54 %	11	112.0000	112.2000	9	15	1 673	[+]
NWG	110.00 111.80	100.8000 122.8000	14:58 14:58 14:57 14:56	33 18 180 35	111,6000 111,6000 111,2000 111,6000	3 3 5 4	44 23 109 162	111.6000 111.4000 111.2000 111.0000	112.4000 112.6000 112.8000 113.0000	2 202 4 202	1 4 2 5
ORANGEPL	14,1250	14:58	38	13.99	1.95 %	51	14.2250	14.2300	3095	596	8 385	[+]
OPL	13.90 14.16	12.5950 15.3850	14:58 14:58 14:58 14:58	453 50 451 900	14,1150 14,1150 14,1000 14,1000	2 2 2 2	47 3657 989 6	14.2200 14.2150 14.2100 14.2050	14.2350 14.2400 14.2450 14.2500	473 3222 495 3073	3 2 1 4
POLENERGIA	50,2000	14:58	16	51.00	-2.33 %	1316	50.1000	50.8000	16	2	124	[+]
PEP	50.10 51.30	45.9000 56.1000	14:57 14:57 14:57 14:57	1 1 2 7	50,1000 50,1000 50,1000 50,1000	6 2 3 4	111 34 80 354	50.0000 49.9000 49.8000 49.7500	50.9000 51.1000 51.2000 51.3000	120 1 600 115	1 1 1 2
POLIMEXMS	9,6050	14:58	1	9.22	4.23 %	9	9.6950	9.7000	150	884	8 235	[+]
PXM	9.06 9.65	8.3000 10.1400	14:58 14:58 14:58 14:58	19534 206 60 5	9,5600 9,5900 9,5950 9,6300	3 2 3 3	187 14 264 1647	9.6750 9.6650 9.6500 9.6350	9.7150 9.7200 9.7250 9.7350	4 5215 14058 109	1 5 2 1
RAINBOW	148,0000	14:58	25	147.80	-0.54 %	4	154.2000	154.4000	3109	26	3 790	[+]
RBW	146.50 149.30	133.1000 162.5000	14:58 14:58 14:58 14:58	25 25 2 1	148,0000 148,0000 148,9000 148,0000	1 3 2 3	1000 34 40 268	154.0000 153.5000 153.4000 152.9000	154.5000 154.6000 154.7000 154.8000	226 46 56 98	4 3 3 3
SYNEKTIK	302,8000	14:58	1	300.00	1.41 %	1	302.6000	303.0000	811	25	7 403	[+]
SNT	296.00 303.80	270.0000 330.0000	14:58 14:58 14:58 14:57	7 4 1 1	302,8000 302,8000 302,8000 302,6000	4 2 3 2	62 106 12 16	302.0000 301.8000 301.6000 301.4000	303.2000 303.4000 303.6000 303.8000	301 198 14 6	2 4 2 2
TEXT	40,9600	14:58	13	40.40	1.39 %	33	41.6600	41.8200	4	59	2 424	[+]
TXT	40.40 41.48	36.3600 44.4400	14:58 14:58 14:57 14:56	12 12 2 29	40,9800 41,0000 40,9600 40,9600	2 2 1 1	58 35 391 11	41.5000 41.4200 41.4000 41.2600	41.8400 41.8600 41.8800 41.9000	31 4 2001 230	1 1 2 5
TSGAMES	110,7000	14:58	16	110.80	0.91 %	200	110.7000	111.0000	214	12	1 352	[+]
TEN	109.30 111.10	99.7500 121.8000	14:58 14:58 14:58 14:57	4 37 4 11	110,9000 110,8000 110,8000 110,9000	1 1 5 1	65 3 2059 112	110.6000 110.2000 110.0000 109.9000	111.1000 111.2000 111.3000 111.4000	5 15 526 285	1 2 6 3
VERCOM	139,6000	14:58	8	136.00	2.95 %	4	138.0000	139.0000	142	7	922	[+]
VRC	134.00 140.00	122.4000 149.6000	14:54 14:53 14:51 14:50	34 34 2 20	139,0000 139,0000 139,4000 139,2000	3 2 3 1	10 80 12 25	137.4000 137.0000 136.6000 136.4000	139.4000 139.6000 139.8000 140.0000	585 8 400 1028	3 2 1 13
VOXEL	108,8000	14:59	1	107.00	2.26 %	183	108.6000	109.0000	33	12	1 320	[+]
VOX	105.80 109.20	96.3000 117.6000	14:58 14:58 14:58 14:56	4 1 1 1	108,8000 108,8000 108,8000 108,8000	1 10 3 2	30 742 207 151	108.2000 108.0000 107.8000 107.6000	109.2000 109.4000 109.6000 109.8000	399 30 162 720	4 1 6 8
WIRTUALNA	57,7000	14:58	14	57.70	-0.52 %	152	57.6000	57.9000	197	7	414	[+]
WPL	57.30 57.80	52.0000 63.4000	14:51 14:51 14:46 14:46	33 14 55 14	57,7000 57,7000 57,7000 57,7000	2 4 15 6	1048 1645 1621 2519	57.5000 57.4000 57.3000 57.2000	58.0000 58.1000 58.2000 58.3000	2205 523 501 25	14 3 3 1
XTB	109,8000	14:59	1	109.90	1.01 %	25	109.7200	109.7600	905	249	27 329	[+]
XTB	107.92 111.00	98.9100 120.8800	14:58 14:58 14:58 14:58	1 3 20 1	109,7200 109,7200 109,7200 109,8000	2 2 2 2	143 61 394 21	109.6800 109.6400 109.6200 109.6000	109.8000 109.8400 109.9000 109.9400	1795 1001 4113 52	2 3 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	135197.2	+1.42%	17:09
WIG20	3700.6	+1.40%	17:09
WIG20 Fut	3675.0	+1.41%	17:04
WIG20USD	1034.7	+2.03%	17:15
mWIG40	9307.0	+1.40%	17:09
sWIG80	31185.0	+1.38%	17:09

Notowania Świat
SPX500	7122.7	+1.16%	19:32
NDX100	26617.5	+1.08%	19:33
Nikkei	58475.9	-1.75%	8:45
DAX	24698.9	+2.25%	17:31
Ropa WTI	84.4	-10.90%	19:33
Złoto	4860.1	+1.45%	19:33

Notowania Waluty
EUR/PLN	4.22745	-0.29%	19:33
CHF/PLN	4.59613	+0.04%	19:33
USD/PLN	3.58572	-0.37%	19:33
EUR/USD	1.17897	+0.08%	19:33
GBP/USD	1.35442	+0.12%	19:33
USD/JPY	158.243	-0.57%	19:33

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
MEDINICE	60.40	17.05%
SCANWAY	447.00	12.31%
VIGOSYS	666.00	9.90%
ONESANO	0.67	9.15%
YARRL	5.86	8.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.40	-9.80%
QNATECHNO	39.90	-6.56%
INTERSPPL	0.40	-5.95%
IBSM	70.80	-5.85%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		46 Spółek
Spada:		143 Spółek
Obrót:		1,514,366,931 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