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	138,4000	17:00	6	139.80	-1.14 %	18	138.0000	138.4000	40	1	131	[+]
ABE	137.80 140.00	126.0000 153.6000	17:00 17:00 17:00 17:00	8 1 25 11	138,4000 138,4000 138,4000 138,4000	2 1 1 2	14 19 10 88	137.8000 137.6000 137.4000 137.2000	139.0000 139.2000 139.4000 139.6000	41 28 46 48	1 1 3 2
AMREST	10,5000	17:00	11	10.78	-2.78 %	250	10.4800	10.6200	320	39	414	[+]
EAT	10.42 10.78	9.7100 11.8400	17:00 17:00 17:00 17:00	42 42 55 100	10,5000 10,5000 10,5000 10,5000	2 4 2 4	580 665 570 1625	10.4600 10.4400 10.4200 10.4000	10.6400 10.6800 10.7400 10.7800	111 300 1 165	1 1 1 1
ASBIS	69,2000	17:00	5	69.00	0.29 %	11	69.1500	69.2000	709	108	7 457	[+]
ASB	68.45 69.70	62.1000 75.9000	17:00 17:00 17:00 17:00	6 89 50 2021	69,2000 69,2000 69,2000 69,2000	1 8 3 6	130 1926 31 72	69.1000 69.0000 68.9500 68.8500	69.4000 69.5000 69.5500 69.6000	20 2188 557 1272	1 3 1 5
ASSECOPOL	196,4500	17:00	27	198.70	-0.51 %	501	196.4500	196.5500	2145	201	39 709	[+]
ACP	195.40 199.55	178.8500 218.5000	17:00 17:00 17:00 17:00	2 807 164 294	196,4500 196,4500 196,4500 196,4500	3 2 2 2	81 114 124 587	196.4000 196.3500 196.2000 196.1500	196.6500 196.7000 196.7500 196.8500	69 170 144 77	2 2 2 2
ASSECOSEE	63,9000	17:00	12	64.40	-0.78 %	15	63.4000	63.9000	183	2	119	[+]
ASE	63.00 64.60	58.0000 70.8000	17:00 17:00 17:00 17:00	12 33 44 1	63,9000 63,9000 63,9000 63,9000	1 1 2 1	49 34 39 4	63.2000 63.1000 63.0000 62.8000	64.2000 64.3000 64.5000 64.6000	50 196 98 615	1 1 1 3
AUTOPARTN	25,8000	17:04	78	25.80	-0.39 %	298	25.8000	25.8500	501	120	3 089	[+]
APR	25.40 26.00	23.2500 28.3500	17:00 17:00 17:00 17:00	2 90 10 279	25,8000 25,8000 25,8000 25,8000	1 1 7 4	321 934 3192 951	25.6500 25.4500 25.4000 25.3500	25.9000 25.9500 26.0000 26.0500	2269 1234 1562 400	5 4 5 1
BENEFIT	4 548,0000	17:04	10	4,596.00	-1.13 %	25	4534.0000	4550.0000	5	3	13 180	[+]
BFT	4,538.00 4,634.00	4138.0000 5055.0000	17:00 17:00 17:00 17:00	2 5 11 2	4 548,0000 4 548,0000 4 548,0000 4 548,0000	1 1 1 2	2 25 72 38	4530.0000 4528.0000 4526.0000 4522.0000	4554.0000 4558.0000 4560.0000 4562.0000	65 1 25 21	2 1 2 2
BNPPL	143,8000	17:00	4	146.20	-1.10 %	55	142.4000	143.8000	171	11	1 596	[+]
BNP	142.20 146.20	131.6000 160.8000	17:00 17:00 17:00 17:00	6 2 25 55	143,8000 143,8000 143,8000 143,8000	4 1 1 2	15 10 50 6	142.0000 141.4000 141.2000 141.0000	144.0000 144.4000 145.0000 145.4000	200 40 133 99	1 1 2 1
CREOTECH	980,0000	17:03	1	943.00	3.70 %	1	979.0000	980.0000	195	23	21 842	[+]
CRI	932.00 990.00	849.0000 1036.0000	17:00 17:00 17:00 17:00	4 5 1 200	980,0000 980,0000 980,0000 980,0000	1 2 1 2	2 14 3 5	975.0000 972.0000 971.0000 970.0000	981.0000 982.0000 983.0000 984.0000	240 23 46 431	2 2 4 3
CYBERFLKS	204,4000	17:04	3	206.00	-2.57 %	47	204.4000	204.8000	2	12	2 340	[+]
CBF	200.20 209.00	185.4000 226.6000	17:00 17:00 17:00 17:00	20 85 25 6	204,4000 204,4000 204,4000 204,4000	1 3 1 3	1 44 45 95	204.0000 201.6000 201.2000 201.0000	205.0000 205.4000 206.0000 206.4000	15 22 50 2	2 1 1 1
CYFRPLSAT	16,5450	17:00	200	16.55	-0.33 %	2000	16.5200	16.5450	3340	321	5 308	[+]
CPS	16.46 16.59	14.8950 18.2050	17:00 17:00 17:00 17:00	792 119 1853 97	16,5450 16,5450 16,5450 16,5450	2 1 1 1	19000 97 15 49	16.5000 16.4850 16.4800 16.4650	16.5500 16.5550 16.5600 16.5650	20 13 16 20	2 2 2 2
DEVELIA	10,7800	17:00	195	10.82	-0.19 %	515	10.7000	10.7800	1872	43	461	[+]
DVL	10.64 10.88	9.7400 11.9000	17:00 17:00 17:00 17:00	250 256 14 28	10,7800 10,7800 10,7800 10,7800	1 2 1 9	150 510 15 6732	10.6600 10.6400 10.6200 10.6000	10.8000 10.8200 10.8800 10.9000	75362 96 477 200	4 1 4 1
DIAG	163,1000	17:00	3	166.00	-1.39 %	240	163.1000	163.3000	3	29	4 842	[+]
DIA	163.10 167.00	149.4000 182.6000	17:00 17:00 17:00 17:00	2 92 3 10	163,1000 163,1000 163,1000 163,1000	11 1 3 2	471 76 217 62	163.0000 162.8000 162.7000 162.6000	163.5000 163.6000 163.8000 164.1000	56 3 3 3	1 1 1 1
DOMDEV	262,0000	17:00	10	264.50	-1.13 %	50	262.0000	262.5000	11	2	472	[+]
DOM	258.00 265.00	238.5000 290.5000	17:00 17:00 17:00 17:00	34 80 7 1	262,0000 262,0000 262,0000 262,0000	1 1 2 3	5 120 39 37	260.0000 259.0000 258.0000 257.5000	263.0000 263.5000 264.0000 264.5000	3 1 4 2	1 1 2 1
ENEA	21,6000	17:00	402	21.30	1.89 %	839	21.6000	21.6200	51	440	9 602	[+]
ENA	21.30 22.12	19.1700 23.4200	17:00 17:00 17:00 17:00	50 200 92 51	21,6000 21,6000 21,6000 21,6000	2 2 3 9	466 2643 2106 6158	21.5800 21.5400 21.5200 21.5000	21.6400 21.6800 21.7000 21.7200	350 2207 11 507	2 2 1 2
EUROCASH	5,4800	17:00	4	5.48	0.00 %	5306	5.4800	5.5050	2	69	379	[+]
EUR	5.47 5.54	4.9280 6.0200	17:00 17:00 17:00 17:00	5 300 2 81	5,4800 5,4800 5,4800 5,4800	9 8 6 12	1011 1360 516 1109	5.4750 5.4700 5.4650 5.4600	5.5100 5.5200 5.5300 5.5350	1012 1000 290 2	3 1 2 1
GPW	80,7500	17:00	42	83.10	-0.55 %	50	80.6500	81.3000	400	178	14 632	[+]
GPW	80.70 83.50	74.8000 91.4000	17:00 17:00 17:00 17:00	300 10 65 19	80,7500 80,7500 80,7500 80,7500	2 2 3 2	2 65 36 172	80.5500 80.5000 80.4500 80.4000	81.4000 81.5000 81.6000 81.7000	1100 764 1102 12	1 2 2 2
GRUPAAZOTY	24,2600	17:03	100	23.40	3.68 %	100	24.0000	24.2600	2129	760	18 170	[+]
ATT	23.28 24.26	21.0600 25.7400	17:02 17:02 17:02 17:02	71 300 1132 190	24,2600 24,2600 24,2600 24,2600	1 1 2 1	500 50 219 60	23.9600 23.9400 23.9200 23.9000	24.2800 24.3000 24.3200 24.3400	521 8394 580 1160	5 16 4 4
GRUPRACUJ	44,5000	17:00	7	44.40	0.68 %	255	44.5000	44.7500	262	49	2 142	[+]
GPP	43.60 44.80	40.0000 48.8000	17:00 17:00 17:00 17:00	140 32 11 60	44,5000 44,5000 44,5000 44,5000	1 2 5 1	90 105 993 20	44.1000 44.0000 43.8000 43.7500	44.8000 44.8500 44.9500 45.0000	164 410 84 605	2 2 2 7
HANDLOWY	123,0000	17:00	27	123.80	-0.81 %	160	123.0000	123.2000	20	15	1 870	[+]
BHW	122.60 124.00	111.6000 136.0000	17:00 17:00 17:00 17:00	19 85 56 82	123,0000 123,0000 123,0000 123,0000	2 4 4 3	76 163 28 70	122.8000 122.6000 122.4000 122.2000	123.4000 123.6000 123.8000 124.0000	50 20 622 2602	2 1 3 8
INGBSK	422,0000	17:00	10	425.00	-0.71 %	74	421.6000	422.2000	122	12	4 980	[+]
ING	417.80 428.40	382.6000 467.4000	17:00 17:00 17:00 17:00	11 36 38 11	422,0000 422,0000 422,0000 422,0000	2 2 1 5	85 79 2 840	421.2000 420.6000 420.2000 420.0000	422.6000 422.8000 423.0000 423.8000	21 1 66 23	2 1 2 2
INTERCARS	820,0000	17:00	1	820.00	-1.32 %	2	816.0000	820.0000	81	9	7 277	[+]
CAR	808.00 826.00	738.0000 902.0000	17:00 17:00 17:00 17:00	4 2 4 4	820,0000 820,0000 820,0000 820,0000	1 1 2 1	24 82 92 8	815.0000 811.0000 810.0000 808.0000	821.0000 822.0000 825.0000 826.0000	5 1 88 82	2 1 3 1
JSW	28,5800	17:03	100	28.45	0.99 %	106	28.5200	28.5800	4202	1 423	41 259	[+]
JSW	28.00 30.33	25.6100 31.2900	17:02 17:00 17:00 17:00	752 1416 1794 70	28,5800 28,5800 28,5800 28,5800	1 2 2 2	5 939 30 361	28.5000 28.4700 28.4600 28.4500	28.6000 28.6100 28.6200 28.6400	116 1410 158 592	2 1 1 2
LUBAWA	9,2150	17:02	9	9.30	-0.70 %	102	9.2050	9.2150	194	156	1 442	[+]
LBW	9.18 9.34	8.3700 10.2300	17:00 17:00 17:00 17:00	1 1 25 30	9,2150 9,2150 9,2150 9,2150	1 1 3 8	200 20 781 4162	9.1850 9.1800 9.1600 9.1500	9.2200 9.2500 9.2650 9.2700	41 217 1 370	2 2 1 1
MILLENNIUM	19,7500	17:00	1016	19.79	-0.23 %	80	19.7200	19.7500	1008	622	12 343	[+]
MIL	19.67 19.99	17.8150 21.7600	17:00 17:00 17:00 17:00	1144 400 156 1323	19,7500 19,7500 19,7500 19,7500	1 4 1 2	100 2592 3292 10716	19.7100 19.7000 19.6800 19.6550	19.7550 19.7600 19.7650 19.7750	204 417 936 2329	2 2 2 2
MIRBUD	11,3800	17:00	1454	11.49	-0.87 %	1200	11.3800	11.3900	2400	107	1 208	[+]
MRB	11.20 11.49	10.3500 12.6300	17:00 17:00 17:00 17:00	1130 1130 208 10	11,3800 11,3800 11,3800 11,3800	2 1 2 1	2008 100 647 395	11.2400 11.2300 11.2200 11.2100	11.4000 11.4100 11.4300 11.4500	2282 4 4300 150	3 1 3 1
MOBRUK	368,5000	17:00	1	373.00	-0.94 %	5	367.0000	368.5000	107	2	688	[+]
MBR	366.50 374.00	336.0000 410.0000	17:00 17:00 16:49 16:49	10 1 9 4	368,5000 368,5000 368,5000 368,0000	8 1 4 5	145 1 30 74	366.0000 365.5000 365.0000 364.5000	369.0000 369.5000 370.0000 370.5000	114 2 144 21	2 1 2 1
NEUCA	750,0000	17:00	4	763.00	-1.19 %	5	746.0000	751.0000	15	1	828	[+]
NEU	745.00 763.00	687.0000 839.0000	17:00 16:48 16:41 16:41	2 3 1 1	750,0000 745,0000 749,0000 745,0000	3 3 2 3	9 62 17 17	744.0000 743.0000 742.0000 741.0000	754.0000 755.0000 756.0000 757.0000	14 10 22 10	2 1 3 1
NEWAG	110,8000	17:00	14	111.00	0.36 %	14	109.8000	110.8000	44	6	671	[+]
NWG	109.80 111.40	99.9000 122.0000	17:00 17:00 17:00 17:00	15 27 8 4	110,8000 110,8000 110,8000 110,8000	4 2 11 2	96 57 1043 101	109.6000 109.2000 109.0000 108.8000	111.0000 111.2000 111.4000 111.6000	45 15 1409 2	2 5 7 1
ORANGEPL	16,0950	17:03	200	16.33	-1.26 %	16654	16.0950	16.1000	300	1 380	22 218	[+]
OPL	15.90 16.39	14.7000 17.9600	17:00 17:00 17:00 17:00	2499 3023 783 753	16,0950 16,0950 16,0950 16,0950	2 2 2 2	858 980 5097 2278	16.0850 16.0800 16.0750 16.0650	16.1200 16.1250 16.1350 16.1400	149 2890 849 7872	1 1 1 1
POLENERGIA	51,0000	17:00	710	50.30	2.00 %	28	50.4000	51.4000	395	2	126	[+]
PEP	49.95 51.40	45.3000 55.3000	17:00 17:00 17:00 16:49	10 110 10 5	51,0000 51,0000 51,0000 51,4000	4 4 1 1	883 406 30 1	50.1000 50.0000 49.8000 49.4000	51.5000 51.6000 51.7000 51.8000	68 386 35 45	2 2 1 1
POLIMEXMS	7,9950	17:00	752	8.05	-0.68 %	26	7.9700	7.9950	5914	638	5 075	[+]
PXM	7.86 8.10	7.2450 8.8550	17:00 17:00 17:00 17:00	600 979 500 2277	7,9950 7,9950 7,9950 7,9950	1 1 1 1	26 12 26 27	7.9550 7.9500 7.9450 7.9350	8.0000 8.0100 8.0200 8.0250	1659 4654 218 4657	4 1 2 2
RAINBOW	140,3000	17:00	5	140.30	-0.78 %	434	140.0000	140.3000	58	23	3 235	[+]
RBW	139.60 141.20	126.3000 154.3000	17:00 17:00 17:00 17:00	12 3 65 29	140,3000 140,3000 140,3000 140,3000	2 1 1 2	5 1 2 8	139.9000 139.8000 139.7000 139.6000	140.5000 140.6000 140.8000 140.9000	35 8 25 62	1 2 3 7
SYNEKTIK	278,8000	17:03	10	288.00	-2.65 %	19	278.6000	279.0000	1	21	6 034	[+]
SNT	278.80 289.00	259.2000 316.8000	17:00 17:00 17:00 17:00	1 8 10 1	278,8000 278,8000 278,8000 278,8000	3 5 15 7	22 175 182 174	278.4000 278.2000 278.0000 277.8000	279.4000 279.8000 280.2000 280.6000	8 95 1 19	1 3 1 2
TEXT	43,0200	17:00	1	42.90	0.28 %	13	42.4000	43.0200	29	29	1 237	[+]
TXT	42.36 43.46	38.6200 47.1800	17:00 17:00 17:00 17:00	4 3 4 46	43,0200 43,0200 43,0200 43,0200	2 4 2 1	104 135 108 3	42.3200 42.3000 42.2000 42.0600	43.0600 43.0800 43.1000 43.1200	4 4 4 199	1 1 1 1
TSGAMES	91,9000	17:03	17	93.00	-1.55 %	3	91.9000	91.9500	500	15	1 405	[+]
TEN	91.30 93.30	83.7000 102.3000	17:00 17:00 17:00 17:00	6 27 175 348	91,9000 91,9000 91,9000 91,9000	1 2 8 6	4 35 401 127	91.7500 91.5000 91.4000 91.3000	92.0000 92.1000 92.5000 92.6000	1015 111 640 143	2 1 2 1
VERCOM	133,8000	17:00	5	132.60	1.52 %	1	130.8000	133.8000	91	7	877	[+]
VRC	131.00 135.00	119.4000 145.8000	17:00 17:00 17:00 17:00	1 2 15 14	133,8000 133,8000 133,8000 133,8000	2 3 3 1	7 62 55 46	130.4000 130.2000 130.0000 129.8000	134.0000 134.2000 134.4000 134.6000	67 46 46 46	2 1 1 1
VOXEL	97,1000	16:47	7	98.50	-1.02 %	173	97.3000	97.8000	44	10	959	[+]
VOX	96.20 98.50	88.7000 108.2000	16:47 16:47 16:46 16:44	3 5 20 25	97,2000 97,1000 97,1000 97,2000	1 1 1 1	25 200 10 4	97.1000 97.0000 96.8000 96.4000	98.0000 98.2000 98.3000 98.4000	10 50 30 59	1 1 1 2
WIRTUALNA	58,5000	17:00	22	58.60	-0.17 %	34844	58.5000	58.6000	28075	16	924	[+]
WPL	58.50 58.60	52.8000 64.4000	17:00 17:00 17:00 16:49	13 15 1 28	58,5000 58,5000 58,5000 58,6000	11 1 1 8	22954 1000 100 988	58.4000 58.3000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	143 1013 230 1975	7 20 9 24
XTB	108,8400	17:02	144	110.00	-1.02 %	60	108.7800	108.8400	267	228	24 935	[+]
XTB	108.00 110.80	99.0000 121.0000	17:02 17:00 17:00 17:00	398 224 178 171	108,8400 108,8400 108,8400 108,8400	2 2 2 2	43 35 1645 9	108.7600 108.7400 108.7200 108.7000	108.9000 109.0000 109.0200 109.0800	4 172 59 196	1 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	136675.3	-0.86%	17:09
WIG20	3682.1	-1.01%	17:09
WIG20 Fut	3647.0	-0.92%	17:04
WIG20USD	1010.4	-1.29%	17:15
mWIG40	9608.2	-0.56%	17:09
sWIG80	31908.7	+0.04%	17:09

Notowania Świat
US LargeCap	7516.6	+0.58%	20:22
Nasdaq100	29969.8	+1.66%	20:22
Nikkei	64996.1	-0.25%	8:45
DAX	25205.9	-0.72%	17:31
Ropa WTI	93.8	+3.90%	20:23
Złoto	4492.6	-1.75%	20:23

Notowania Waluty
EUR/PLN	4.23722	+0.14%	20:23
CHF/PLN	4.63812	-0.06%	20:23
USD/PLN	3.64445	+0.25%	20:23
EUR/USD	1.16265	-0.12%	20:23
GBP/USD	1.34431	-0.45%	20:23
USD/JPY	159.327	+0.28%	20:23

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

Wzrosty	Spadki	Staty
INTROL	7.64	5.52%
MAXCOM	6.30	5.35%
AGORA	9.08	5.34%
CAPITAL	3.56	5.33%
PHOTON	1.42	5.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.72	-9.23%
SILVANO	4.85	-7.79%
OPTEAM	8.10	-6.90%
GENOMTEC	5.21	-6.46%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		46 Spółek
Spada:		188 Spółek
Obrót:		1,691,593,432 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