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	130,6000	17:00	25	131.20	-1.06 %	635	130.6000	130.8000	82	4	496	[+]
ABE	127.60 132.20	118.2000 144.2000	17:00 17:00 17:00 17:00	24 82 5 23	130,6000 130,6000 130,6000 130,6000	2 1 1 1	478 26 5 10	129.0000 128.2000 128.0000 127.8000	131.0000 131.6000 132.0000 132.2000	100 1 50 22	1 1 1 1
AMREST	9,7600	17:00	101	10.26	-3.94 %	479	9.7600	9.8000	2000	220	2 188	[+]
EAT	9.76 10.34	9.2400 11.2800	17:00 17:00 17:00 17:00	446 185 101 111	9,7600 9,7600 9,7600 9,7600	4 2 1 1	1174 67 150 140	9.7000 9.6800 9.6700 9.6200	9.8900 9.9800 9.9900 10.2200	2000 174 500 2500	1 1 1 1
ASBIS	66,8000	17:02	190	68.50	-2.48 %	68	66.8000	66.8500	3005	254	16 921	[+]
ASB	65.70 68.50	61.6500 75.3500	17:00 17:00 17:00 17:00	42 122 181 180	66,8000 66,8000 66,8000 66,8000	2 1 2 2	162 1 9 9	66.7500 66.7000 66.6500 66.5500	66.9000 66.9500 67.0000 67.0500	629 788 842 802	1 1 2 2
ASSECOPOL	190,5000	17:03	50	194.50	-1.01 %	741	190.5000	190.6000	21	171	32 554	[+]
ACP	189.05 194.50	175.0500 213.9000	17:02 17:02 17:02 17:02	20 198 10 50	190,5000 190,5000 190,5000 190,5000	1 3 1 3	73 38 10 214	190.3500 190.3000 190.2500 190.2000	190.6500 190.7500 190.8000 190.8500	107 144 1698 167	2 2 2 2
ASSECOSEE	59,0000	17:00	1553	60.40	-2.32 %	52	58.9000	59.0000	3228	10	568	[+]
ASE	58.30 60.40	54.4000 66.4000	17:00 17:00 16:49 16:49	48 12 28 85	59,0000 59,0000 59,0000 59,0000	2 2 1 1	66 82 23 45	58.8000 58.7000 58.6000 58.5000	59.1000 59.6000 59.7000 59.9000	45 97 42 11	1 2 1 2
AUTOPARTN	21,6500	17:02	416	22.35	-3.56 %	1159	21.6000	21.7000	386	42	908	[+]
APR	21.65 22.40	20.1500 24.5500	17:00 17:00 17:00 17:00	12 14 168 272	21,6500 21,6500 21,6500 21,6500	2 13 2 2	1367 5356 94 51	21.5500 21.5000 21.4500 21.4000	21.7500 21.8000 21.8500 21.9000	142 520 13 213	3 3 2 3
BENEFIT	4 038,0000	17:00	8	4,054.00	-0.30 %	2	4020.0000	4038.0000	40	7	28 796	[+]
BFT	3,986.00 4,076.00	3650.0000 4458.0000	17:00 17:00 17:00 17:00	18 13 2 5	4 038,0000 4 038,0000 4 038,0000 4 038,0000	1 2 2 4	1 6 89 12	4010.0000 4004.0000 4002.0000 4000.0000	4040.0000 4042.0000 4044.0000 4046.0000	2 10 9 4	1 2 2 1
BNPPL	143,8000	17:02	80	149.00	-4.13 %	620	143.8000	144.8000	53	6	924	[+]
BNP	143.40 149.80	134.2000 163.8000	17:02 17:00 17:00 17:00	62 63 14 13	143,8000 143,8000 143,8000 143,8000	1 1 5 2	268 57 173 47	143.6000 143.4000 143.0000 142.8000	145.0000 145.2000 145.4000 145.6000	154 145 5 145	2 1 1 1
CREOTECH	667,0000	17:00	3	667.00	0.76 %	2	666.0000	667.0000	138	13	8 560	[+]
CRI	651.00 669.00	601.0000 733.0000	17:00 17:00 17:00 17:00	3 49 3 15	667,0000 667,0000 667,0000 667,0000	3 1 1 3	23 10 10 520	665.0000 663.0000 659.0000 657.0000	668.0000 669.0000 670.0000 671.0000	40 107 406 21	5 7 13 2
CYBERFLKS	176,9000	17:00	20	176.00	-0.06 %	2	176.1000	176.9000	10	12	2 094	[+]
CBF	173.40 177.70	158.4000 193.6000	17:00 17:00 17:00 17:00	28 3 54 40	176,9000 176,9000 176,9000 176,9000	1 2 1 3	4 6 10 24	176.0000 175.8000 175.7000 175.5000	177.4000 177.6000 177.8000 178.0000	30 6 6 7	1 1 1 2
CYFRPLSAT	16,5750	17:03	37	15.95	3.63 %	812	16.5500	16.5750	5057	1 499	24 587	[+]
CPS	15.83 16.80	14.3550 17.5450	17:00 17:00 17:00 17:00	18 172 9 11	16,5750 16,5750 16,5750 16,5750	3 1 1 2	40556 15152 3858 11889	16.5000 16.4300 16.4150 16.4050	16.5800 16.5850 16.5900 16.5950	62 17 74 710	2 2 2 2
DEVELIA	10,6400	17:00	23321	10.68	-0.37 %	112	10.5800	10.6400	85	596	6 325	[+]
DVL	10.50 10.68	9.6200 11.7400	17:00 17:00 17:00 17:00	186 1431 165 6	10,6400 10,6400 10,6400 10,6400	4 1 7 1	231 625 4336 98	10.5600 10.5200 10.5000 10.4800	10.6600 10.6800 10.7000 10.7200	1000 1297 16603 6261	1 3 8 3
DIAG	158,1000	17:00	154	159.00	-0.57 %	10	158.0000	158.2000	2	31	4 940	[+]
DIA	156.50 159.50	143.1000 174.9000	17:00 17:00 17:00 17:00	6 10 12 34	158,1000 158,1000 158,1000 158,1000	2 2 1 4	102 114 300 63	157.8000 157.7000 157.6000 157.5000	158.7000 158.8000 158.9000 159.0000	8 64 22 977	3 2 3 6
DOMDEV	258,5000	17:00	13	260.00	-0.58 %	48	255.0000	258.5000	19	4	921	[+]
DOM	253.50 261.50	234.0000 286.0000	17:00 17:00 17:00 17:00	2 8 2 6	258,5000 258,5000 258,5000 258,5000	1 6 1 5	48 204 3 17	254.5000 254.0000 253.5000 253.0000	259.0000 259.5000 260.0000 260.5000	22 48 360 200	1 1 4 1
ENEA	21,5000	17:01	100	21.70	-0.83 %	346	21.5000	21.5800	520	513	11 013	[+]
ENA	21.20 21.72	19.5300 23.8600	17:00 17:00 17:00 17:00	165 198 3918 691	21,5000 21,5000 21,5000 21,5000	1 1 1 1	244 22 223 22	21.4800 21.4600 21.4200 21.4000	21.6200 21.6400 21.6600 21.6800	61 204 3951 175	1 1 3 1
EUROCASH	5,3000	17:02	332	5.41	-2.39 %	20876	5.3000	5.3300	52	206	1 101	[+]
EUR	5.30 5.45	4.8700 5.9500	17:00 17:00 17:00 17:00	475 43 496 460	5,3000 5,3000 5,3000 5,3000	1 5 2 11	210 8539 102 1704	5.2950 5.2900 5.2850 5.2800	5.3400 5.3600 5.3700 5.3750	1387 1195 1271 1271	2 1 1 1
GPW	82,0000	17:00	7	82.20	-0.24 %	547	81.9500	82.0000	5389	76	6 241	[+]
GPW	80.75 82.50	74.0000 90.4000	17:00 17:00 17:00 17:00	1 9 129 183	82,0000 82,0000 82,0000 82,0000	2 2 2 1	63 281 17 3	81.8000 81.7500 81.7000 81.5500	82.1500 82.2000 82.4000 82.5000	13 146 904 515	1 2 3 2
GRUPAAZOTY	20,2000	17:00	17	19.72	3.59 %	5325	20.2000	20.2400	6	545	11 064	[+]
ATT	19.40 21.00	17.7500 21.6800	17:00 17:00 17:00 17:00	77 117 7 500	20,2000 20,2000 20,2000 20,2000	1 1 1 1	20 230 13 20	20.1800 20.1600 20.1400 20.1200	20.3200 20.3800 20.4000 20.4200	3268 3318 990 3268	1 3 3 1
GRUPRACUJ	43,3000	17:00	14	44.35	-2.37 %	431	42.7000	43.3000	126	17	734	[+]
GPP	42.70 44.60	39.9500 48.7500	17:00 17:00 17:00 17:00	5 85 8 2	43,3000 43,3000 43,3000 43,3000	5 2 1 1	1120 33 38 25	42.6000 42.5000 42.4500 42.4000	44.1500 44.3500 44.4000 44.5000	166 200 40 100	1 1 1 1
HANDLOWY	114,4000	17:00	69	114.60	-0.87 %	253	114.2000	115.0000	569	37	4 209	[+]
BHW	113.60 116.40	103.2000 126.0000	17:00 17:00 17:00 17:00	69 34 62 98	114,4000 114,4000 114,4000 114,4000	6 12 10 7	1218 1405 403 655	114.0000 113.8000 113.6000 113.4000	115.2000 115.4000 115.6000 115.8000	309 72 13 700	1 4 1 3
INGBSK	386,6000	17:02	52	399.00	-0.77 %	573	386.6000	387.8000	20	17	6 570	[+]
ING	384.20 400.00	359.2000 438.8000	17:01 17:01 17:01 17:01	375 1000 109 16	386,6000 386,6000 386,6000 386,6000	2 2 2 2	40 85 7 17	386.4000 386.2000 386.0000 385.8000	388.0000 388.2000 388.4000 388.6000	3 44 7 3	1 1 1 1
INTERCARS	761,0000	17:00	10	767.00	-1.17 %	129	761.0000	762.0000	12	1	870	[+]
CAR	757.00 770.00	691.0000 843.0000	17:00 17:00 17:00 17:00	4 3 150 7	761,0000 761,0000 761,0000 761,0000	1 1 1 3	10 10 2 66	757.0000 755.0000 753.0000 748.0000	763.0000 764.0000 765.0000 769.0000	1 15 1 1	1 1 1 1
JSW	28,0800	17:03	270	28.90	-1.47 %	3221	28.0800	28.1000	6	305	8 650	[+]
JSW	28.08 29.09	26.0100 31.7900	17:02 17:02 17:00 17:00	140 405 45 250	28,0800 28,0800 28,0800 28,0800	1 1 2 2	1 50 38 128	28.0700 28.0600 28.0500 28.0200	28.1100 28.1200 28.1300 28.1400	9 146 360 132	1 1 1 2
LUBAWA	8,7100	17:01	1435	9.07	-3.11 %	200	8.7050	8.7150	7	274	2 421	[+]
LBW	8.70 9.07	8.1650 9.9750	17:00 17:00 17:00 17:00	289 150 300 150	8,7100 8,7100 8,7100 8,7100	6 1 1 1	2285 5 150 100	8.7000 8.6950 8.6900 8.6850	8.7200 8.7300 8.7400 8.7550	1 7 87 7	1 2 1 2
MILLENNIUM	17,9100	17:00	14	18.12	-1.05 %	3934	17.9050	17.9100	922	735	13 179	[+]
MIL	17.78 18.12	16.3050 19.9250	17:00 17:00 17:00 17:00	1107 718 269 309	17,9100 17,9100 17,9100 17,9100	3 2 2 2	5117 206 470 5038	17.9000 17.8950 17.8900 17.8850	17.9500 18.0000 18.0550 18.0800	150 270 11608 6555	1 1 2 4
MIRBUD	10,6200	17:00	100	11.00	-2.39 %	200	10.6100	10.6200	9660	230	2 455	[+]
MRB	10.54 11.00	9.9000 12.1000	17:00 17:00 17:00 17:00	104 246 58 408	10,6200 10,6200 10,6200 10,6200	1 1 6 10	1000 200 842 2840	10.5700 10.5600 10.5500 10.5400	10.6300 10.6800 10.6900 10.7000	280 1420 1558 400	2 3 2 1
MOBRUK	350,0000	17:00	5	346.00	1.01 %	125	350.0000	351.0000	37	4	1 406	[+]
MBR	344.00 353.00	311.5000 380.5000	17:00 17:00 17:00 17:00	10 5 5 6	350,0000 350,0000 350,0000 350,0000	3 1 1 1	17 10 6 2	349.0000 348.0000 347.0000 346.5000	351.5000 352.0000 353.0000 354.0000	36 43 4 25	1 3 1 3
NEUCA	699,0000	17:00	3	711.00	-1.41 %	3	695.0000	700.0000	15	1	679	[+]
NEU	695.00 712.00	640.0000 782.0000	17:00 17:00 17:00 17:00	2 2 2 1	699,0000 699,0000 699,0000 699,0000	1 4 6 4	2 9 32 28	694.0000 693.0000 692.0000 691.0000	702.0000 704.0000 705.0000 706.0000	7 2 2 4	1 1 1 2
NEWAG	105,2000	17:00	31	108.60	-3.31 %	19	105.2000	105.6000	350	15	1 612	[+]
NWG	104.40 108.80	97.8000 119.4000	17:00 17:00 17:00 17:00	2 5 20 19	105,2000 105,2000 105,2000 105,2000	19 5 4 11	968 50 68 1057	105.0000 104.8000 104.6000 104.4000	107.0000 107.2000 107.4000 107.6000	35 15 10 10	2 1 1 1
ORANGEPL	15,0500	17:00	448	15.50	-2.37 %	3189	15.0500	15.1450	15640	1 410	21 425	[+]
OPL	15.00 15.52	13.9500 17.0400	17:00 17:00 17:00 17:00	633 2305 871 597	15,0500 15,0500 15,0500 15,0500	2 2 2 2	10421 360 656 93	15.0450 15.0400 15.0350 15.0300	15.1600 15.1650 15.1700 15.1800	21024 8537 2738 2839	3 3 1 1
POLENERGIA	49,3500	17:00	1997	50.40	-2.08 %	207	48.8000	49.3500	1748	12	609	[+]
PEP	48.55 50.40	45.4000 55.4000	17:00 17:00 17:00 17:00	497 361 68 44	49,3500 49,3500 49,3500 49,3500	1 1 4 1	5 500 285 30	48.7500 48.6500 48.6000 48.5500	50.2000 50.3000 50.4000 50.6000	1 540 50 2	1 2 1 2
POLIMEXMS	8,0300	17:04	500	8.33	-3.66 %	2700	8.0300	8.0500	9	664	5 395	[+]
PXM	8.02 8.39	7.5000 9.1600	17:01 17:01 17:00 17:00	35 465 1453 82	8,0300 8,0300 8,0300 8,0300	7 3 12 1	3750 810 2197 1000	8.0200 8.0150 8.0100 8.0050	8.0650 8.0700 8.0750 8.0900	49 44 49 92	2 1 2 2
RAINBOW	135,8000	17:03	16	137.00	-0.66 %	21	135.3000	135.9000	238	42	5 706	[+]
RBW	133.80 138.00	123.3000 150.7000	17:00 17:00 17:00 17:00	100 13 95 6	135,8000 135,8000 135,8000 135,8000	2 2 2 2	13 16 73 13	135.2000 135.1000 135.0000 134.9000	136.0000 136.1000 136.2000 136.3000	185 1 1 13	5 1 1 2
SYNEKTIK	280,8000	17:00	10	285.00	-1.47 %	23	280.6000	280.8000	35	13	3 631	[+]
SNT	280.60 286.20	256.6000 313.4000	17:00 17:00 17:00 17:00	9 5 18 10	280,8000 280,8000 280,8000 280,8000	6 3 56 2	18 16 542 3	280.4000 280.2000 280.0000 279.8000	281.2000 281.8000 282.4000 282.8000	9 9 9 9	2 2 2 2
TEXT	40,2400	17:00	159	40.82	-1.42 %	66	40.2400	40.3400	10	27	1 080	[+]
TXT	39.30 40.82	36.7400 44.9000	17:00 17:00 17:00 17:00	6 100 6 6	40,2400 40,2400 40,2400 40,2400	1 2 3 1	125 71 1518 154	39.8000 39.7200 39.7000 39.6800	40.4600 40.5800 40.6600 40.8200	75 100 368 10	1 1 3 1
TSGAMES	101,7000	17:02	188	107.00	-6.70 %	137	101.7000	103.0000	9	171	17 650	[+]
TEN	101.70 107.00	96.3000 117.7000	17:02 17:02 17:00 17:00	66 54 53 10	101,7000 101,7000 101,7000 101,7000	3 2 1 1	699 250 112 20	101.6000 101.5000 101.3000 101.2000	103.4000 103.8000 104.0000 104.1000	40 548 80 488	1 3 1 1
VERCOM	120,4000	17:00	11	121.00	-0.33 %	2	119.4000	120.4000	40	3	361	[+]
VRC	118.60 122.00	109.0000 133.0000	17:00 16:48 16:47 16:38	6 18 9 5	120,4000 119,8000 119,8000 120,0000	3 1 5 8	92 11 319 150	119.0000 118.4000 118.2000 118.0000	120.6000 122.2000 123.4000 123.6000	15 1 1 28	1 1 1 1
VOXEL	99,0000	17:01	30	99.00	0.20 %	160	99.0000	99.2000	40	8	790	[+]
VOX	96.50 99.10	89.1000 108.8000	17:01 17:00 17:00 17:00	51 26 3 20	99,0000 99,0000 99,0000 99,0000	3 1 2 1	22 1 379 4	98.7000 98.6000 98.5000 98.3000	99.3000 99.4000 99.6000 99.7000	70 120 299 20	2 3 3 1
WIRTUALNA	58,3000	17:00	26	58.40	-0.17 %	21032	58.3000	58.4000	10837	17	964	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 17:00 17:00 17:00	7 3 30 3	58,3000 58,3000 58,3000 58,3000	12 2 6 3	36869 950 1235 466	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	4157 3697 176 461	20 19 6 9
XTB	105,6200	17:00	197	107.84	-1.40 %	488	105.6000	105.6400	17	790	84 549	[+]
XTB	105.52 108.70	97.0600 118.6200	17:00 17:00 17:00 17:00	163 815 238 102	105,6200 105,6200 105,6200 105,6200	2 2 4 5	44 1913 423 373	105.5800 105.5600 105.5400 105.5200	105.6600 105.7000 105.7200 105.7400	465 310 26 30	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	130148.4	-1.24%	17:09
WIG20	3518.8	-1.88%	17:09
WIG20 Fut	3479.0	-1.39%	17:04
WIG20USD	970.5	-2.63%	17:15
mWIG40	9034.2	-1.10%	17:09
sWIG80	30722.3	-0.98%	17:09

Notowania Świat
US LargeCap	7401.0	-0.16%	22:01
Nasdaq100	29064.8	-0.87%	22:01
Nikkei	62742.6	+0.52%	8:45
DAX	23974.7	-1.54%	17:31
Ropa WTI	102.4	+4.39%	22:08
Złoto	4713.8	-0.44%	22:09

Notowania Waluty
EUR/PLN	4.25227	+0.30%	22:09
CHF/PLN	4.63945	+0.30%	22:09
USD/PLN	3.62235	+0.69%	22:09
EUR/USD	1.17390	-0.39%	22:09
GBP/USD	1.35381	-0.50%	22:09
USD/JPY	157.620	+0.30%	22:09

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
GENOMTEC	6.44	18.17%
BETACOM	5.88	12.64%
PGFGROUP	0.65	11.90%
OPTEAM	8.85	10.62%
XPLUS	2.83	9.69%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.50	-11.92%
MOVIEGAMES	7.68	-8.68%
ANSWEAR	18.02	-6.92%
TSGAMES	101.70	-6.70%
Więcej ...
Rośnie:		106 Spółek
Bez zmian:		33 Spółek
Spada:		214 Spółek
Obrót:		2,339,302,073 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