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	121,2000	17:04	67	120.00	0.17 %	225	121.2000	121.4000	1	6	707	[+]
ABE	118.80 121.20	108.0000 132.0000	17:04 17:00 17:00 17:00	11 475 15 24	121,2000 121,2000 121,2000 121,2000	1 4 3 3	50 90 120 23	119.0000 118.8000 118.6000 118.2000	121.6000 121.8000 122.0000 122.8000	41 20 94 21	1 2 3 1
AMREST	11,4000	17:00	6	11.46	0.18 %	200	11.3400	11.4400	2167	322	3 646	[+]
EAT	11.30 11.54	10.3200 12.6000	17:00 17:00 17:00 17:00	69 158 30 46	11,4000 11,4000 11,4000 11,4000	3 7 1 1	3156 12544 2 150	11.3200 11.3000 11.2800 11.2600	11.4600 11.4800 11.5000 11.5400	245 2 2814 100	1 1 2 1
ASBIS	55,0000	17:02	12	54.50	1.20 %	9	54.8000	55.0000	334	345	18 902	[+]
ASB	53.85 55.60	49.0600 59.9500	17:02 17:02 17:02 17:02	32 56 37 19	55,0000 55,0000 55,0000 55,0000	2 1 2 1	541 2 2 250	54.7000 54.6000 54.5500 54.5000	55.1000 55.1500 55.2000 55.2500	1092 3456 563 3168	5 3 8 3
ASSECOPOL	190,1000	17:04	660	190.00	1.12 %	268	188.0000	190.1000	18	252	47 777	[+]
ACP	187.15 190.35	171.0000 209.0000	17:02 17:00 17:00 17:00	161 57 381 1	190,1000 190,1000 190,1000 190,1000	3 1 3 2	81 60 1350 14	187.8000 187.7000 187.5500 187.5000	190.1500 190.2000 190.2500 190.3000	2438 3037 152 392	2 3 2 3
ASSECOSEE	61,2000	17:00	2	60.20	0.82 %	30	60.4000	61.2000	578	4	214	[+]
ASE	60.20 61.20	54.2000 66.2000	17:00 17:00 17:00 17:00	1 30 33 20	61,2000 61,2000 61,2000 61,2000	1 8 3 12	21 263 147 350	60.3000 60.2000 60.1000 60.0000	61.3000 61.6000 62.0000 62.4000	20 2 37 52	1 1 2 2
AUTOPARTN	22,2500	17:02	50	21.40	3.97 %	2	22.1500	22.2500	4719	407	8 932	[+]
APR	21.10 22.45	19.2600 23.5000	17:01 17:00 17:00 17:00	150 1231 81 72	22,2500 22,2500 22,2500 22,2500	3 2 4 3	2787 3772 2166 282	21.9000 21.8500 21.8000 21.7000	22.3000 22.3500 22.4000 22.4500	3246 4306 4200 577	5 3 3 4
BENEFIT	3 890,0000	17:01	10	3,938.00	-0.51 %	14	3890.0000	3902.0000	19	7	28 664	[+]
BFT	3,872.00 3,960.00	3546.0000 4330.0000	17:00 17:00 17:00 17:00	2 15 19 16	3 890,0000 3 890,0000 3 890,0000 3 890,0000	1 2 1 1	13 87 11 1	3882.0000 3880.0000 3878.0000 3876.0000	3906.0000 3908.0000 3910.0000 3912.0000	52 2 39 12	2 2 2 2
BNPPL	159,4000	17:01	291	160.80	-0.37 %	5	159.0000	159.4000	1209	12	1 918	[+]
BNP	158.40 161.80	144.8000 176.8000	17:00 17:00 17:00 17:00	2707 153 2 34	159,4000 159,4000 159,4000 159,4000	2 5 6 6	66 87 1821 77	158.4000 158.2000 158.0000 157.8000	160.2000 160.4000 160.6000 161.0000	40 703 162 200	1 2 1 1
CREOTECH	670,0000	17:03	17	698.00	-3.46 %	2	670.0000	670.0000	5	28	19 028	[+]
CRI	655.00 720.00	629.0000 767.0000	17:00 17:00 17:00 17:00	4 10 6 4	670,0000 670,0000 670,0000 670,0000	1 1 4 1	2 280 143 6	669.0000 666.0000 665.0000 660.0000	671.0000 672.0000 673.0000 674.0000	358 89 99 170	1 2 3 7
CYBERFLKS	185,0000	17:00	1	188.00	0.54 %	5	184.5000	185.0000	33	29	5 354	[+]
CBF	182.60 189.90	169.2000 206.8000	17:00 17:00 17:00 17:00	114 20 68 74	185,0000 185,0000 185,0000 185,0000	1 1 2 3	10 18 29 862	184.4000 183.6000 183.3000 183.0000	185.1000 185.3000 185.6000 185.8000	174 174 174 20	1 1 1 1
CYFRPLSAT	11,5050	17:00	811	11.65	-1.03 %	222	11.5050	11.5300	4623	733	8 500	[+]
CPS	11.47 11.73	10.4850 12.8150	17:00 17:00 17:00 17:00	89 105 250 880	11,5050 11,5050 11,5050 11,5050	1 2 1 2	200 105 200 139	11.4850 11.4800 11.4750 11.4700	11.5400 11.5750 11.5850 11.5900	222 4250 4250 200	1 1 1 1
DEVELIA	10,1600	17:00	1544	10.08	-0.39 %	4856	10.1600	10.1800	1571	356	3 598	[+]
DVL	9.98 10.16	9.0800 11.0800	17:00 17:00 17:00 17:00	714 974 378 692	10,1600 10,1600 10,1600 10,1600	1 3 3 3	306 2153 219 101	10.0800 10.0600 10.0400 10.0000	10.2000 10.2200 10.2400 10.2600	44050 1201 2196 127	7 3 5 2
DIAG	175,0000	17:00	206	178.00	-1.63 %	14	174.9000	175.0000	4993	34	5 981	[+]
DIA	173.90 178.50	160.2000 195.8000	17:00 17:00 17:00 17:00	140 1 3 2	175,0000 175,0000 175,0000 175,0000	1 1 1 1	39 186 1 10	174.8000 174.7000 174.6000 174.1000	176.7000 176.8000 176.9000 177.1000	45 290 11 281	1 3 2 1
DOMDEV	258,0000	17:04	45	258.50	0.39 %	78	258.0000	258.5000	84	7	1 671	[+]
DOM	254.00 259.00	233.0000 284.0000	17:00 17:00 17:00 17:00	20 20 20 14	258,0000 258,0000 258,0000 258,0000	2 2 4 1	93 85 206 5	254.0000 253.5000 253.0000 252.5000	259.0000 259.5000 260.0000 261.0000	51 25 74 78	5 2 9 3
ENEA	24,3400	17:00	1275	25.20	-2.33 %	550	24.3400	24.3800	6799	323	7 899	[+]
ENA	24.12 25.20	22.6800 27.7200	17:00 17:00 17:00 17:00	614 688 701 192	24,3400 24,3400 24,3400 24,3400	2 2 2 3	1363 461 1119 1001	24.3200 24.3000 24.2800 24.2600	24.4200 24.4600 24.4800 24.5000	4606 200 6136 500	3 1 3 2
EUROCASH	6,2550	17:00	83	6.22	0.56 %	50	6.1600	6.2550	1326	148	924	[+]
EUR	6.15 6.29	5.6000 6.8400	17:00 17:00 17:00 17:00	200 335 292 325	6,2550 6,2550 6,2550 6,2550	1 1 3 2	320 131 702 600	6.1500 6.1450 6.1400 6.1300	6.2600 6.2650 6.2700 6.2750	1317 450 1000 200	4 1 1 1
GPW	78,9000	17:00	4	79.75	-0.38 %	8	78.8500	78.9000	7428	55	4 347	[+]
GPW	78.45 79.80	71.8000 87.7000	17:00 17:00 17:00 17:00	4 1 2 4	78,9000 78,9000 78,9000 78,9000	2 1 1 3	8 2 10 18	78.7500 78.6500 78.5500 78.5000	79.0500 79.1000 79.1500 79.2000	200 34 1146 233	1 1 1 1
GRUPAAZOTY	17,9600	17:00	676	17.60	1.47 %	1722	17.9600	17.9700	1719	181	3 221	[+]
ATT	17.60 17.96	15.8400 19.3600	17:00 17:00 17:00 17:00	10 300 1 100	17,9600 17,9600 17,9600 17,9600	1 2 1 1	222 456 10 1	17.9400 17.9300 17.9100 17.8800	17.9800 17.9900 18.0000 18.0200	507 309 480 12	5 3 6 1
GRUPRACUJ	45,1000	17:00	191	44.80	2.04 %	232	45.0000	45.1000	26	39	1 737	[+]
GPP	44.60 45.30	40.3500 49.2500	17:00 17:00 17:00 17:00	31 9 254 549	45,1000 45,1000 45,1000 45,1000	1 2 6 2	100 55 712 11	44.9000 44.8500 44.8000 44.7000	45.1500 45.3000 45.3500 45.5000	103 409 19 30	1 4 1 1
HANDLOWY	118,4000	17:00	253	119.00	-0.50 %	70	118.2000	118.4000	132	36	4 252	[+]
BHW	116.60 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	300 39 303 3	118,4000 118,4000 118,4000 118,4000	2 3 2 3	2 584 2 32	118.0000 117.8000 117.6000 117.4000	118.6000 118.8000 119.0000 119.2000	421 951 2186 52	6 6 13 2
INGBSK	458,2000	17:00	8	461.80	-0.52 %	46	453.4000	458.2000	234	25	11 253	[+]
ING	452.00 461.80	415.8000 507.5000	17:00 17:00 17:00 17:00	8 8 3 19	458,2000 458,2000 458,2000 458,2000	2 3 1 2	381 79 7 161	452.2000 452.0000 451.6000 451.4000	458.4000 458.6000 458.8000 459.0000	77 33 98 168	2 3 4 3
INTERCARS	730,0000	17:03	55	722.00	1.11 %	6	721.0000	730.0000	818	2	1 778	[+]
CAR	722.00 734.00	650.0000 794.0000	17:00 17:00 17:00 17:00	11 10 4 3	730,0000 730,0000 730,0000 730,0000	2 3 1 2	21 69 30 11	720.0000 717.0000 712.0000 710.0000	732.0000 733.0000 734.0000 735.0000	25 27 61 13	1 1 2 2
JSW	27,2700	17:04	200	26.98	1.94 %	2661	27.2700	27.2800	16	881	23 842	[+]
JSW	26.52 27.65	24.2900 29.6700	17:01 17:00 17:00 17:00	500 700 1100 908	27,2700 27,2700 27,2700 27,2700	1 1 1 1	25 20 70 1000	27.2000 27.1900 27.1500 27.1200	27.3000 27.3100 27.3200 27.3300	9 407 69 671	2 2 2 2
LUBAWA	8,6100	17:00	35	8.65	0.41 %	30	8.5650	8.6100	5548	221	1 900	[+]
LBW	8.55 8.74	7.7850 9.5150	17:00 17:00 17:00 17:00	481 500 500 11	8,6100 8,6100 8,6100 8,6100	2 15 1 5	6386 9463 352 274	8.5600 8.5500 8.5450 8.5400	8.6150 8.6200 8.6250 8.6400	1586 500 4673 21	4 1 3 2
MILLENNIUM	18,8200	17:00	593	18.79	-0.71 %	733	18.8150	18.8200	3452	718	13 446	[+]
MIL	18.55 19.00	16.9100 20.6600	17:00 17:00 17:00 17:00	3998 2935 1922 1698	18,8200 18,8200 18,8200 18,8200	2 2 2 2	844 6205 390 274	18.8050 18.8000 18.7950 18.7900	18.8300 18.8400 18.8500 18.8600	79 1 10386 4559	1 1 1 1
MIRBUD	12,1500	17:00	4	12.20	0.41 %	150	12.1200	12.1500	6	110	1 343	[+]
MRB	12.06 12.35	10.9800 13.4200	17:00 17:00 17:00 17:00	34 20 61 8	12,1500 12,1500 12,1500 12,1500	2 2 1 2	250 413 150 707	12.1100 12.1000 12.0700 12.0600	12.1700 12.2000 12.2200 12.2300	100 200 300 200	1 1 1 1
MOBRUK	345,5000	17:01	14	345.00	0.14 %	51	345.5000	346.0000	20	3	1 117	[+]
MBR	342.00 346.00	310.5000 379.5000	17:01 17:00 17:00 17:00	14 11 3 8	345,5000 345,5000 345,5000 345,5000	3 2 2 1	22 110 28 50	342.0000 341.5000 341.0000 340.5000	346.5000 347.5000 348.0000 348.5000	122 1 61 20	3 1 4 2
NEUCA	710,0000	17:02	14	714.00	0.00 %	446	705.0000	710.0000	20	2	1 157	[+]
NEU	698.00 715.00	643.0000 785.0000	17:00 17:00 17:00 17:00	28 5 10 10	710,0000 710,0000 710,0000 710,0000	1 2 4 1	2 57 148 11	703.0000 701.0000 700.0000 699.0000	711.0000 712.0000 713.0000 714.0000	2 9 10 29	1 2 1 2
NEWAG	111,0000	17:00	362	111.80	-0.72 %	50	110.6000	111.2000	43	15	1 628	[+]
NWG	109.40 111.80	100.8000 122.8000	17:00 17:00 17:00 17:00	1123 50 100 23	111,0000 111,0000 111,0000 111,0000	1 1 4 8	1 4 107 114	110.2000 109.8000 109.6000 109.4000	111.4000 111.8000 112.0000 112.2000	75 1726 163 7	1 3 6 1
ORANGEPL	13,8550	17:04	200	14.30	-2.77 %	1677	13.8550	13.8600	19107	1 403	19 472	[+]
OPL	13.73 14.30	12.8700 15.7300	17:00 17:00 17:00 17:00	2628 517 339 517	13,8550 13,8550 13,8550 13,8550	2 2 2 2	1030 18095 736 13235	13.8500 13.8400 13.8350 13.8200	13.8650 13.8750 13.8850 13.8900	9037 4411 3642 9614	2 1 2 3
POLENERGIA	51,4000	17:00	19	51.50	0.78 %	1779	50.8000	51.4000	1317	5	240	[+]
PEP	49.60 51.50	46.3500 56.6000	17:00 17:00 17:00 17:00	353 27 119 75	51,4000 51,4000 51,4000 51,4000	1 4 1 1	1 869 1 29	50.3000 50.1000 50.0000 49.9000	51.5000 51.8000 51.9000 52.3000	353 28 46 98	4 1 1 2
POLIMEXMS	9,2150	17:01	3310	9.44	-2.23 %	2480	9.2150	9.2500	436	1 872	17 944	[+]
PXM	9.20 9.97	8.5000 10.3800	17:00 17:00 17:00 17:00	1000 100 90 910	9,2150 9,2150 9,2150 9,2150	4 9 3 1	2004 7749 2280 4	9.2100 9.2000 9.1900 9.1850	9.2700 9.2750 9.2850 9.2900	280 100 991 499	1 1 1 1
RAINBOW	148,8000	17:01	103	150.50	-1.13 %	3	148.7000	149.0000	2000	86	12 868	[+]
RBW	147.30 150.60	135.5000 165.5000	17:01 17:01 17:01 17:00	143 15 295 22	148,8000 148,8000 148,8000 148,8000	1 1 1 1	83 16 19 16	148.5000 148.3000 148.2000 148.0000	149.1000 149.2000 149.4000 149.5000	280 17 526 7	1 1 1 3
SYNEKTIK	298,6000	17:00	65	302.00	-0.73 %	45	298.0000	298.6000	3423	29	8 690	[+]
SNT	294.00 302.00	271.8000 332.2000	17:00 17:00 17:00 17:00	8 8 97 18	298,6000 298,6000 298,6000 298,6000	2 1 4 1	16 25 536 10	296.6000 296.4000 296.0000 295.8000	298.8000 299.0000 299.2000 299.4000	134 791 355 16	3 7 2 2
TEXT	40,4000	17:00	5	40.98	-0.98 %	5	40.2800	40.4000	690	56	2 256	[+]
TXT	39.84 41.10	36.9000 45.0600	17:00 17:00 16:49 16:48	16 19 27 46	40,4000 40,4000 40,3400 40,3600	1 1 1 3	5 5 7 102	40.2000 40.1400 40.0600 40.0000	40.4800 40.5000 40.5200 40.5800	564 5911 190 250	3 3 2 1
TSGAMES	109,7000	17:02	11	111.00	-0.72 %	5	109.0000	109.7000	23	24	2 675	[+]
TEN	108.40 111.00	99.9000 122.1000	17:00 17:00 17:00 17:00	27 79 21 17	109,7000 109,7000 109,7000 109,7000	1 3 4 1	16 550 437 15	108.8000 108.5000 108.4000 108.3000	109.8000 110.0000 110.2000 110.8000	36 114 1437 75	2 3 2 2
VERCOM	135,6000	17:02	25	136.00	0.74 %	1137	135.6000	136.0000	52	8	1 101	[+]
VRC	132.20 138.00	122.4000 149.6000	17:01 17:00 17:00 17:00	25 25 17 64	135,6000 135,6000 135,6000 135,6000	1 1 1 2	1 13 15 42	135.0000 133.0000 132.6000 132.4000	136.4000 137.0000 137.6000 137.8000	89 195 81 12	1 5 2 1
VOXEL	106,4000	17:00	12	107.00	1.33 %	99	105.8000	106.4000	11151	17	1 849	[+]
VOX	104.80 107.00	96.3000 117.6000	17:00 17:00 17:00 17:00	25 1092 30 100	106,4000 106,4000 106,4000 106,4000	1 1 4 1	30 100 959 399	105.4000 105.2000 105.0000 104.8000	106.8000 107.0000 107.2000 107.4000	230 98 205 37	4 4 3 2
WIRTUALNA	58,0000	17:00	313	57.50	0.00 %	1281	57.2000	58.0000	2919	20	1 159	[+]
WPL	57.20 58.00	51.8000 63.2000	17:00 17:00 17:00 17:00	300 50 752 20	58,0000 58,0000 58,0000 58,0000	8 18 10 10	1188 7751 3356 7372	57.1000 57.0000 56.9000 56.8000	58.1000 58.2000 58.3000 58.4000	625 503 1454 4756	6 5 4 7
XTB	108,7000	17:01	10	114.00	-4.18 %	993	108.6800	108.7000	2774	908	99 303	[+]
XTB	104.10 114.00	102.6000 125.4000	17:00 17:00 17:00 17:00	13 12 12 176	108,7000 108,7000 108,7000 108,7000	2 4 3 2	82 393 66 37	108.6400 108.6000 108.5800 108.5600	108.8000 108.8400 108.9000 108.9800	30 3 274 527	1 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	133306.7	-0.48%	04-16
WIG20	3649.5	-0.45%	04-16
WIG20 Fut	3624.0	-0.55%	04-16
WIG20USD	1014.1	-0.77%	04-16
mWIG40	9178.1	-0.63%	04-16
sWIG80	30759.4	-0.24%	04-16

Notowania Świat
DJ30	48578.7	+0.24%	04-16
SPX500 Fut	7077.8	-0.01%	5:07
Nikkei	58930.9	-0.99%	4:35
DAX	24154.5	+0.36%	04-16
Ropa WTI	93.5	-1.27%	5:17
Złoto	4796.8	+0.13%	5:17

Notowania Waluty
EUR/PLN	4.23876	-0.02%	5:17
CHF/PLN	4.59347	-0.01%	5:17
USD/PLN	3.59922	+0.01%	5:17
EUR/USD	1.17769	-0.03%	5:17
GBP/USD	1.35183	-0.07%	5:17
USD/JPY	159.389	+0.15%	5:17

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
ATENDE	3.35	12.04%
MAXCOM	5.88	8.89%
INTERSPPL	0.42	8.81%
MOJ	1.74	8.75%
SKYLINE	1.34	7.20%
Więcej ...
IFCAPITAL	0.25	-95.25%
WOODPCKR	3.21	-9.83%
KRAKCHEM	0.34	-9.09%
DMGROUP	2.58	-7.86%
PURE	2.73	-7.46%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		51 Spółek
Spada:		171 Spółek
Obrót:		2,627,953,617 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