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	119,2000	17:03	9	119.00	0.34 %	60	119.0000	119.6000	122	8	900	[+]
ABE	117.40 120.20	107.2000 130.8000	17:01 17:01 17:01 17:00	37 60 49 56	119,2000 119,2000 119,2000 119,2000	2 3 4 4	105 36 47 33	118.8000 118.6000 118.4000 118.2000	119.8000 120.0000 120.2000 120.4000	325 175 36 20	4 2 1 1
AMREST	11,8200	17:00	76	11.68	1.03 %	1250	11.7000	11.8200	1392	287	3 364	[+]
EAT	11.60 11.92	10.5200 12.8400	17:00 17:00 17:00 17:00	18 55 39 100	11,8200 11,8200 11,8200 11,8200	2 2 2 2	1157 52 205 118	11.6600 11.6400 11.5800 11.5600	11.8600 11.9000 11.9400 11.9600	97 500 179 120	1 1 2 1
ASBIS	47,3000	17:03	32	45.80	3.46 %	132	47.2000	47.3200	502	295	13 683	[+]
ASB	44.36 47.30	41.2200 50.3500	17:03 17:00 17:00 17:00	32 28 40 40	47,3000 47,3000 47,3000 47,3000	3 1 1 2	2510 1 10 2438	47.1000 47.0600 47.0400 47.0000	47.3400 47.3600 47.4000 47.4600	199 1647 590 258	1 6 4 3
ASSECOPOL	173,5500	17:04	69	183.00	-5.16 %	45	PKC	173.5500	1321	205	36 086	[+]
ACP	172.45 183.40	164.7000 201.3000	17:03 17:02 17:02 17:02	5 2000 10 45	173,5500 173,5500 173,5500 173,5500	1 2 1 2	153 388 286 80	173.4000 173.2000 173.1000 173.0500	173.6000 173.7500 173.9000 174.0000	2240 65 13 420	2 1 1 2
ASSECOSEE	61,4000	17:04	12	62.80	-2.38 %	12	61.4000	62.0000	171	2	144	[+]
ASE	60.50 62.80	56.6000 69.0000	17:00 17:00 17:00 16:48	26 34 1 37	61,4000 61,4000 61,4000 60,5000	1 1 2 3	63 1 26 64	60.5000 60.4000 60.3000 60.2000	62.4000 62.5000 62.7000 62.8000	30 10 218 20	1 1 15 1
AUTOPARTN	19,6600	17:00	161	19.32	1.87 %	8	19.5800	19.6600	997	446	8 710	[+]
APR	19.22 19.70	17.4000 21.2500	17:00 17:00 17:00 17:00	324 545 18 50	19,6600 19,6600 19,6600 19,6600	1 1 1 2	400 500 103 3139	19.5400 19.5200 19.4600 19.4200	19.6800 19.7000 19.7200 19.7600	2884 7222 100 144	5 14 1 1
BENEFIT	3 632,0000	17:00	1	3,640.00	-1.30 %	3	PKC	3632.0000	47	3	12 453	[+]
BFT	3,616.00 3,674.00	3276.0000 4004.0000	17:00 17:00 17:00 17:00	2 13 9 5	3 632,0000 3 632,0000 3 632,0000 3 632,0000	1 2 1 1	8 4 36 82	3630.0000 3620.0000 3616.0000 3614.0000	3660.0000 3662.0000 3666.0000 3668.0000	1 36 20 38	1 1 1 2
BNPPL	161,8000	17:02	46	163.00	0.37 %	46	161.8000	162.0000	148	88	14 220	[+]
BNP	159.60 163.00	146.8000 179.2000	17:00 17:00 17:00 17:00	54 3 16 3	161,8000 161,8000 161,8000 161,8000	1 1 2 2	35 427 467 448	161.2000 160.4000 160.2000 160.0000	162.6000 162.8000 163.0000 163.4000	1 15 537 325	1 1 3 2
CREOTECH	615,0000	17:00	1	624.00	-0.81 %	118	615.0000	619.0000	22	5	3 295	[+]
CRI	605.00 625.00	562.0000 686.0000	17:00 17:00 17:00 17:00	3 1 2 1	615,0000 615,0000 615,0000 615,0000	3 2 5 2	64 2 554 112	614.0000 613.0000 612.0000 611.0000	620.0000 621.0000 622.0000 623.0000	40 96 26 1	4 3 3 1
CYBERFLKS	177,0000	17:00	20	177.70	0.11 %	1	176.0000	177.0000	280	18	3 161	[+]
CBF	173.90 178.00	160.0000 195.4000	17:00 17:00 17:00 17:00	2 30 30 8	177,0000 177,0000 177,0000 177,0000	2 3 4 1	27 24 104 7	175.4000 175.0000 174.6000 174.5000	177.5000 178.0000 178.2000 178.3000	8 1072 2 69	1 4 1 1
CYFRPLSAT	11,5100	17:00	596	11.65	-0.86 %	11651	11.5100	11.5200	18	423	4 870	[+]
CPS	11.44 11.65	10.4850 12.8150	17:00 17:00 17:00 17:00	355 86 26 13	11,5100 11,5100 11,5100 11,5100	1 3 1 1	901 30 1 100	11.5050 11.5000 11.4900 11.4850	11.5250 11.5300 11.5350 11.5400	17 56 100 700	1 1 1 2
DEVELIA	9,2300	17:00	48	9.53	-2.12 %	100	9.2200	9.2300	50719	93	863	[+]
DVL	9.12 9.53	8.5800 10.4800	17:00 17:00 17:00 17:00	1037 46 340 342	9,2300 9,2300 9,2300 9,2300	1 1 2 2	3 166 5750 1169	9.1700 9.1600 9.1500 9.1400	9.2400 9.2500 9.3300 9.3500	589 36 500 200	1 1 1 1
DIAG	166,9000	17:01	20	172.00	-2.97 %	71	166.9000	167.5000	18	43	7 188	[+]
DIA	166.20 172.00	154.8000 189.2000	17:00 17:00 17:00 17:00	25 25 10 1	166,9000 166,9000 166,9000 166,9000	2 1 1 18	34 10 25 559	166.8000 166.7000 166.6000 166.5000	167.8000 168.0000 168.2000 168.5000	21 260 260 261	1 1 1 2
DOMDEV	241,5000	17:00	4	243.00	-1.02 %	102	240.0000	241.5000	23	3	780	[+]
DOM	240.00 247.00	219.0000 267.0000	17:00 17:00 17:00 17:00	14 3 5 14	241,5000 241,5000 241,5000 241,5000	1 4 3 5	3 104 120 299	239.5000 239.0000 238.5000 238.0000	242.0000 242.5000 243.0000 243.5000	20 19 106 106	1 1 1 1
ENEA	26,2000	17:04	3426	26.30	-0.38 %	62	26.1000	26.2800	2866	357	9 356	[+]
ENA	25.92 26.86	23.6800 28.9200	17:00 17:00 17:00 17:00	45 35 365 42	26,2000 26,2000 26,2000 26,2000	1 1 2 1	46 100 1542 4	26.0000 25.9800 25.9600 25.9400	26.3000 26.3400 26.3600 26.3800	1166 2866 5 2866	1 1 1 1
EUROCASH	6,0000	17:00	24	6.07	-1.15 %	2821	5.9250	6.0000	5152	71	425	[+]
EUR	5.92 6.07	5.4600 6.6700	17:00 17:00 17:00 17:00	2 2 100 401	6,0000 6,0000 6,0000 6,0000	7 1 4 7	2856 546 1805 2685	5.9200 5.9150 5.9100 5.9050	6.0100 6.0200 6.0400 6.0450	948 2 4 20	2 1 1 1
GPW	76,8000	17:00	200	75.60	1.52 %	1	76.4000	76.8000	1889	88	6 692	[+]
GPW	75.25 77.05	68.0500 83.1500	17:00 17:00 17:00 17:00	41 2 2 2	76,8000 76,8000 76,8000 76,8000	1 2 4 1	1 21 1047 1	76.3500 76.3000 76.2500 76.2000	76.8500 76.9000 76.9500 77.0000	51 21 728 1424	2 2 2 4
GRUPAAZOTY	18,7800	17:04	945	18.55	1.24 %	1342	18.7200	18.8000	290	90	1 693	[+]
ATT	18.55 18.81	16.7000 20.4000	17:02 17:00 17:00 17:00	278 42 6 5	18,7800 18,7800 18,7800 18,7800	4 1 1 1	993 100 1 1	18.6000 18.5800 18.5700 18.5600	18.8200 18.8300 18.8400 18.8500	631 1671 2 3613	4 2 2 9
GRUPRACUJ	42,4000	17:00	5	43.30	-1.97 %	2	42.2000	42.5000	442	18	746	[+]
GPP	41.80 43.30	39.0000 47.6000	17:00 17:00 17:00 17:00	1 1 46 12	42,4000 42,4000 42,4000 42,4000	1 1 5 1	1 986 848 5	42.1000 42.0500 42.0000 41.9500	42.8000 42.9500 43.0500 43.1000	926 786 2400 50	1 2 1 1
HANDLOWY	118,0000	17:00	2	118.00	-0.51 %	1	117.2000	118.0000	202	15	1 793	[+]
BHW	116.60 118.40	106.2000 129.8000	17:00 17:00 17:00 17:00	2 2 39 29	118,0000 118,0000 118,0000 118,0000	3 1 7 1	366 235 699 294	117.0000 116.8000 116.6000 116.4000	118.4000 118.6000 118.8000 119.0000	171 1167 218 757	3 7 3 16
INGBSK	433,0000	17:00	13	438.00	-1.14 %	27	PKC	434.4000	38	24	10 196	[+]
ING	431.20 438.00	394.2000 481.8000	17:00 17:00 17:00 17:00	12 13 13 15	433,0000 433,0000 433,0000 433,0000	1 1 1 1	5060 365 50 3	433.0000 432.0000 431.8000 431.6000	434.8000 435.6000 436.0000 436.4000	104 88 11 41	1 1 1 1
INTERCARS	693,0000	17:00	5	688.00	1.32 %	34	690.0000	693.0000	2	4	2 912	[+]
CAR	672.00 698.00	620.0000 756.0000	17:00 17:00 17:00 17:00	7 7 4 20	693,0000 693,0000 693,0000 693,0000	1 5 2 3	1 89 46 41	688.0000 686.0000 685.0000 684.0000	698.0000 699.0000 700.0000 706.0000	38 213 85 10	3 4 4 1
JSW	31,1000	17:00	11	31.10	0.65 %	235	31.1000	31.1200	300	615	19 230	[+]
JSW	30.82 31.65	27.9900 34.2100	17:00 17:00 17:00 17:00	10 6 6 37	31,1000 31,1000 31,1000 31,1000	1 1 3 2	100 100 111 60	31.0900 31.0800 31.0000 30.9700	31.1400 31.1700 31.1800 31.1900	184 211 75 168	2 2 1 2
LUBAWA	8,7100	17:00	500	8.78	-0.80 %	1986	8.7100	8.7500	400	136	1 186	[+]
LBW	8.70 8.84	7.9050 9.6550	17:00 17:00 17:00 17:00	7 272 6 10	8,7100 8,7100 8,7100 8,7100	2 12 3 3	2500 6903 1047 3408	8.7050 8.7000 8.6950 8.6900	8.7800 8.7850 8.7950 8.8000	2035 160 911 225	2 1 1 1
MILLENNIUM	18,5550	17:00	351	18.67	-0.62 %	1372	18.5450	18.5700	250	831	15 376	[+]
MIL	18.35 18.69	16.8050 20.5300	17:00 17:00 17:00 17:00	12 6760 632 78	18,5550 18,5550 18,5550 18,5550	1 1 2 1	51 131 548 943	18.5400 18.5300 18.5250 18.5200	18.5750 18.5800 18.5900 18.6000	89 211 36 554	1 2 1 1
MIRBUD	11,6000	17:00	1	11.72	-1.28 %	229	11.5500	11.6000	97	59	679	[+]
MRB	11.52 11.72	10.5500 12.8900	17:00 17:00 17:00 16:49	2 8 86 150	11,6000 11,6000 11,6000 11,5500	3 5 3 29	387 1299 1442 6900	11.5300 11.5200 11.5100 11.5000	11.6800 11.6900 11.7000 11.7200	401 673 321 200	2 2 5 1
MOBRUK	341,5000	17:00	1	344.00	-0.73 %	22	339.5000	341.5000	1	1	332	[+]
MBR	339.00 344.00	310.0000 378.0000	17:00 17:00 17:00 17:00	3 7 3 1	341,5000 341,5000 341,5000 341,5000	3 1 3 2	65 4 27 35	339.0000 338.5000 338.0000 337.5000	342.0000 343.0000 343.5000 344.0000	112 40 2 31	3 4 1 2
NEUCA	655,0000	17:00	44	668.00	-1.95 %	68	654.0000	658.0000	8	3	2 017	[+]
NEU	653.00 669.00	602.0000 734.0000	17:00 16:49 16:48 16:48	11 2 2 6	655,0000 654,0000 655,0000 655,0000	8 8 6 33	24 22 53 143	653.0000 652.0000 651.0000 650.0000	659.0000 661.0000 663.0000 664.0000	47 4 3 1	2 1 1 1
NEWAG	110,0000	17:03	12	111.60	-1.08 %	5	109.8000	110.0000	1239	8	923	[+]
NWG	108.80 111.80	100.6000 122.6000	17:00 17:00 17:00 17:00	1 70 9 2	110,0000 110,0000 110,0000 110,0000	2 1 9 2	125 10 167 16	109.2000 109.0000 108.8000 108.4000	110.4000 110.6000 110.8000 111.0000	1 122 201 23	1 3 2 1
ORANGEPL	14,5850	17:00	5000	13.80	6.38 %	850	14.5500	14.5850	110	1 197	17 265	[+]
OPL	13.80 14.59	12.4200 15.1800	17:00 17:00 17:00 17:00	173 2165 1214 1151	14,5850 14,5850 14,5850 14,5850	1 2 1 1	56 320 16856 200	14.4600 14.4500 14.4200 14.4100	14.5900 14.5950 14.6000 14.6200	16000 9007 2451 17427	1 1 5 1
POLENERGIA	50,2000	17:00	5	51.60	-2.14 %	695	50.2000	50.9000	120	2	98	[+]
PEP	50.20 51.60	46.4500 56.7000	16:36 16:36 16:36 16:36	5 5 5 5	51,0000 51,0000 51,0000 51,0000	2 3 1 1	31 868 50 50	50.1000 50.0000 49.8000 49.5000	51.0000 51.5000 51.6000 51.7000	263 1 336 71	1 1 2 2
POLIMEXMS	9,0450	17:00	201	9.02	0.50 %	87	9.0400	9.0450	4660	494	4 427	[+]
PXM	8.80 9.09	8.1200 9.9200	17:00 17:00 17:00 17:00	203 2232 201 657	9,0450 9,0450 9,0450 9,0450	2 5 1 2	1650 12200 6313 166	9.0100 9.0000 8.9650 8.9500	9.0500 9.0550 9.0600 9.0650	12657 662 7010 1210	7 3 5 2
RAINBOW	148,0000	17:00	10	144.10	1.37 %	771	148.0000	148.2000	100	97	14 112	[+]
RBW	142.00 148.50	129.7000 158.5000	17:00 17:00 17:00 17:00	10 1 1 1	148,0000 148,0000 148,0000 148,0000	1 2 5 1	400 561 195 4	147.2000 146.7000 146.0000 145.1000	148.4000 148.5000 148.6000 148.7000	1 1649 274 10	1 8 2 1
SYNEKTIK	295,6000	17:04	17	297.00	-0.34 %	83	295.6000	297.0000	14	17	5 082	[+]
SNT	293.60 301.20	267.4000 326.6000	17:00 17:00 17:00 17:00	1 6 22 1	295,6000 295,6000 295,6000 295,6000	1 4 3 4	1 45 58 255	294.6000 294.0000 293.8000 293.6000	297.6000 297.8000 298.0000 298.2000	275 180 5 180	1 1 1 1
TEXT	37,7000	17:00	1	38.36	-1.31 %	326	37.4200	37.7000	364	19	709	[+]
TXT	37.44 38.36	34.5400 42.1800	17:00 17:00 17:00 17:00	1 7 78 2	37,7000 37,7000 37,7000 37,7000	7 1 1 2	161 26 50 55	37.4000 37.3800 37.3600 37.3400	37.8800 37.9200 37.9600 38.0000	4 1000 5 296	1 1 1 3
TSGAMES	103,6000	17:00	1	104.90	-1.71 %	866	103.6000	104.0000	180	14	1 454	[+]
TEN	102.90 105.30	94.4500 115.3000	17:00 17:00 17:00 17:00	1 7 40 59	103,6000 103,6000 103,6000 103,6000	5 2 3 2	125 38 261 36	103.5000 103.4000 103.3000 103.2000	104.2000 105.0000 105.1000 105.3000	100 60 20 200	1 2 1 1
VERCOM	119,8000	17:02	10	120.20	-1.64 %	10	119.6000	119.8000	2	2	235	[+]
VRC	118.20 122.20	108.2000 132.2000	17:00 17:00 17:00 17:00	5 3 1 13	119,8000 119,8000 119,8000 119,8000	1 2 5 1	5 54 37 1	118.6000 118.2000 118.0000 117.4000	120.0000 121.2000 122.0000 122.2000	210 515 151 8	1 3 2 1
VOXEL	99,1000	17:01	11	101.40	-2.46 %	43	99.1000	99.2000	20	39	3 814	[+]
VOX	97.90 101.60	91.3000 111.4000	17:00 17:00 17:00 17:00	30 100 76 100	99,1000 99,1000 99,1000 99,1000	1 1 2 3	53 1 55 130	98.6000 98.5000 98.2000 98.1000	99.3000 99.4000 99.5000 99.6000	30 30 84 100	2 2 3 3
WIRTUALNA	57,2000	17:00	35	57.20	0.00 %	500	57.1000	57.2000	256	98	5 592	[+]
WPL	56.90 57.30	51.5000 62.9000	17:00 17:00 17:00 17:00	1 61 1 6	57,2000 57,2000 57,2000 57,2000	1 5 10 5	2999 7435 627 2328	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	224 115 1472 55	2 4 8 2
XTB	104,0000	17:01	50	100.00	4.00 %	7	103.8800	104.0000	6888	719	73 810	[+]
XTB	100.00 104.02	90.0000 110.0000	17:01 17:00 17:00 17:00	477 150 4 50	104,0000 104,0000 104,0000 104,0000	1 1 2 7	13 20 120 847	103.7000 103.5600 103.5200 103.5000	104.0200 104.0400 104.0600 104.0800	1388 121 301 140	3 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	129621.1	+0.33%	17:09
WIG20	3552.5	+0.52%	17:09
WIG20 Fut	3530.0	+0.43%	17:04
WIG20USD	976.7	+0.49%	17:15
mWIG40	8895.6	-0.26%	17:09
sWIG80	30152.1	-0.14%	17:09

Notowania Świat
DJ30	48185.8	+0.58%	22:04
Nasdaq	22822.4	+0.83%	22:05
Nikkei	55895.3	-0.73%	8:45
DAX	23754.6	-1.35%	17:31
Ropa WTI	98.0	+3.80%	22:56
Złoto	4767.3	+1.02%	22:56

Notowania Waluty
EUR/PLN	4.24679	-0.22%	22:56
CHF/PLN	4.59209	-0.41%	22:56
USD/PLN	3.63042	-0.49%	22:56
EUR/USD	1.16978	+0.27%	22:56
GBP/USD	1.34358	+0.26%	22:56
USD/JPY	159.011	+0.28%	22:56

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
KRAKCHEM	0.43	14.52%
EUROHOLD	3.92	8.89%
ENERGOINS	2.47	8.33%
IDMSAPL	0.50	8.26%
SKYLINE	1.42	6.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
IBSM	69.00	-10.39%
MEDICALG	25.50	-6.76%
TATRY MOUNTAIN	85.00	-5.56%
ASSECOPOL	173.55	-5.16%
Więcej ...
Rośnie:		143 Spółek
Bez zmian:		48 Spółek
Spada:		162 Spółek
Obrót:		2,349,517,057 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