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	136,6000	17:00	773	136.60	1.19 %	146	135.6000	136.6000	1000	6	843	[+]
ABE	135.60 139.40	123.0000 150.2000	17:00 17:00 17:00 17:00	15 10 20 15	136,6000 136,6000 136,6000 136,6000	3 1 5 1	64 20 104 2	135.4000 135.2000 135.0000 134.8000	137.0000 137.2000 137.4000 137.8000	41 39 56 30	2 2 3 1
AMREST	10,7200	17:00	211	10.50	2.10 %	200	10.5200	10.7200	858	77	809	[+]
EAT	10.40 10.72	9.4500 11.5400	17:00 17:00 17:00 17:00	13 1418 220 107	10,7200 10,7200 10,7200 10,7200	1 1 2 1	2 5 389 1	10.4200 10.4000 10.3800 10.3600	10.7600 10.8000 10.8200 10.8600	300 1555 154 2	1 2 1 1
ASBIS	68,9000	17:04	200	71.90	-2.96 %	295	68.9000	69.0000	8000	210	14 749	[+]
ASB	68.70 71.90	64.7500 79.0500	17:02 17:01 17:00 17:00	25 40 100 35	68,9000 68,9000 68,9000 68,9000	1 1 3 6	1 30 18 485	68.8000 68.7500 68.7000 68.6500	69.2000 69.3500 69.4500 69.5000	80 2546 1069 617	1 1 3 3
ASSECOPOL	192,4000	17:00	62	191.75	1.00 %	20	192.3500	192.4000	164	159	30 659	[+]
ACP	189.50 195.00	172.6000 210.9000	17:00 17:00 17:00 17:00	233 26 5 22	192,4000 192,4000 192,4000 192,4000	1 1 2 2	75 169 1127 103	191.4500 191.4000 191.3500 191.3000	192.5000 192.5500 192.6000 192.6500	78 26 1145 180	2 2 2 2
ASSECOSEE	62,5000	17:00	16	62.50	0.00 %	178	61.4000	62.5000	3019	3	166	[+]
ASE	61.30 62.60	56.3000 68.7000	17:00 17:00 17:00 16:41	12 1 50 1	62,5000 62,5000 62,5000 62,0000	2 1 2 5	201 30 500 1288	61.3000 61.2000 61.1000 61.0000	62.6000 62.7000 62.8000 62.9000	47 25 140 22	1 2 2 1
AUTOPARTN	25,6000	17:04	199	24.95	3.02 %	641	25.6000	25.6500	4	159	4 001	[+]
APR	24.70 25.90	22.5000 27.4000	17:00 17:00 17:00 17:00	3 2 3 38	25,6000 25,6000 25,6000 25,6000	2 3 7 1	151 575 2646 100	25.3000 25.2000 25.0000 24.9000	25.7000 25.7500 25.8000 25.8500	1792 2235 239 550	5 5 7 2
BENEFIT	4 446,0000	17:00	2	4,350.00	1.18 %	9	4422.0000	4446.0000	46	4	16 560	[+]
BFT	4,270.00 4,474.00	3916.0000 4784.0000	17:00 17:00 17:00 17:00	5 5 1 3	4 446,0000 4 446,0000 4 446,0000 4 446,0000	2 1 1 1	2 75 14 14	4400.0000 4396.0000 4392.0000 4388.0000	4450.0000 4458.0000 4460.0000 4464.0000	422 30 7 1	1 1 2 1
BNPPL	143,6000	17:00	20	143.00	0.42 %	860	143.6000	144.0000	218	6	820	[+]
BNP	140.00 143.60	128.8000 157.2000	17:00 17:00 17:00 17:00	15 37 63 65	143,6000 143,6000 143,6000 143,6000	1 1 4 2	50 8 139 60	141.2000 140.2000 140.0000 139.4000	144.2000 145.0000 145.8000 146.4000	40 62 40 6	1 2 1 1
CREOTECH	864,0000	17:04	10	810.00	8.00 %	3	859.0000	864.0000	39	20	16 721	[+]
CRI	806.00 866.00	729.0000 891.0000	17:03 17:03 17:03 17:02	10 38 62 10	864,0000 864,0000 864,0000 864,0000	2 1 1 1	21 215 47 57	858.0000 856.0000 855.0000 854.0000	865.0000 866.0000 867.0000 868.0000	101 11 157 23	4 3 3 3
CYBERFLKS	198,7000	17:01	89	186.00	10.70 %	82	197.0000	198.7000	151	94	18 228	[+]
CBF	181.10 198.70	167.4000 204.6000	17:01 17:00 17:00 17:00	11 3 50 1	198,7000 198,7000 198,7000 198,7000	1 1 1 1	100 23 250 5	195.6000 195.0000 194.1000 194.0000	198.8000 198.9000 199.0000 199.5000	7 60 510 39	1 3 12 4
CYFRPLSAT	16,6350	17:00	153	16.88	-0.09 %	103	16.6350	16.6400	52	1 201	19 773	[+]
CPS	15.57 16.88	15.1950 18.5650	17:00 17:00 17:00 17:00	347 9 10 83	16,6350 16,6350 16,6350 16,6350	1 1 3 2	600 100 10309 120	16.6000 16.5100 16.5000 16.4700	16.6450 16.6500 16.6600 16.6650	15 35 20 59	2 2 2 2
DEVELIA	10,3600	17:00	56	10.34	1.37 %	516	10.2400	10.3600	10437	144	1 497	[+]
DVL	10.20 10.48	9.3100 11.3600	17:00 17:00 17:00 17:00	102 655 139 1549	10,3600 10,3600 10,3600 10,3600	2 5 1 3	4 4519 349 3	10.2200 10.2000 10.1400 10.1200	10.4000 10.4400 10.4600 10.4800	902 99 2 285	2 1 2 5
DIAG	161,2000	17:00	2	161.70	-0.31 %	179	161.2000	161.3000	2	27	4 442	[+]
DIA	160.10 163.30	145.6000 177.8000	17:00 17:00 17:00 17:00	2 23 2 2	161,2000 161,2000 161,2000 161,2000	1 2 2 2	158 84 51 73	161.1000 161.0000 160.8000 160.7000	161.4000 161.6000 161.8000 161.9000	1 15 22 94	1 1 2 3
DOMDEV	265,0000	17:00	4	255.00	3.31 %	25	259.5000	265.0000	391	5	1 268	[+]
DOM	254.50 265.00	229.5000 280.5000	17:00 17:00 17:00 17:00	15 9 76 10	265,0000 265,0000 265,0000 265,0000	5 1 2 1	171 6 18 4	258.0000 257.0000 256.5000 255.5000	265.5000 266.0000 266.5000 267.0000	40 155 5 1	2 4 1 1
ENEA	20,3600	17:00	209	20.10	0.30 %	20901	20.3600	20.3800	207	291	5 915	[+]
ENA	19.95 20.54	18.0900 22.1000	17:00 17:00 17:00 17:00	791 21 500 500	20,3600 20,3600 20,3600 20,3600	1 1 8 2	2691 2 9832 2764	20.3000 20.2200 20.2000 20.1800	20.4000 20.4200 20.4400 20.4600	121 231 4 241	2 2 1 3
EUROCASH	5,6100	17:00	1	5.64	0.18 %	2189	5.5800	5.6100	3983	89	499	[+]
EUR	5.55 5.73	5.0800 6.2000	17:00 17:00 17:00 17:00	1266 179 445 40	5,6100 5,6100 5,6100 5,6100	1 4 1 4	20 239 2 133	5.5700 5.5650 5.5600 5.5550	5.6200 5.6250 5.6300 5.6400	1 188 10 890	1 1 1 1
GPW	79,7000	17:00	1	81.00	-1.67 %	11	79.6500	79.7000	424	125	9 935	[+]
GPW	79.15 81.00	72.9000 89.1000	17:00 17:00 17:00 17:00	1 1 42 1	79,7000 79,7000 79,7000 79,7000	2 2 2 4	2 3 200 7	79.6000 79.4500 79.4000 79.2500	80.0000 80.0500 80.1500 80.2500	481 761 761 925	3 1 1 3
GRUPAAZOTY	21,7800	17:00	630	20.86	4.41 %	1000	21.6200	21.7800	2788	435	9 335	[+]
ATT	20.70 21.92	18.7800 22.9400	17:00 17:00 17:00 17:00	185 67 2 71	21,7800 21,7800 21,7800 21,7800	2 1 1 1	2112 330 2 192	21.5000 21.4800 21.4400 21.3400	21.8000 21.8200 21.8600 21.8800	5098 887 1320 1267	11 3 10 7
GRUPRACUJ	43,3500	17:00	2	43.00	1.05 %	113	43.0000	43.3500	143	15	652	[+]
GPP	42.60 43.60	38.7000 47.3000	17:00 17:00 17:00 17:00	55 6 55 3	43,3500 43,3500 43,3500 43,3500	1 2 1 1	132 400 334 70	42.9500 42.9000 42.8000 42.7500	43.4000 43.5000 43.7000 44.0000	140 450 1 50	1 3 1 1
HANDLOWY	118,2000	17:00	98	119.00	-0.67 %	122	118.2000	118.8000	4	36	4 248	[+]
BHW	117.80 120.00	107.2000 130.8000	17:00 17:00 17:00 17:00	80 305 104 15	118,2000 118,2000 118,2000 118,2000	5 3 3 3	739 106 101 77	118.0000 117.8000 117.6000 117.4000	119.0000 119.2000 119.4000 119.6000	50 1 15 56	3 1 2 3
INGBSK	401,2000	17:00	27	404.80	-0.89 %	35	401.0000	401.2000	38	9	3 554	[+]
ING	400.00 408.00	364.4000 445.2000	17:00 17:00 17:00 17:00	38 8 9 11	401,2000 401,2000 401,2000 401,2000	1 4 2 1	35 437 7 32	400.4000 400.0000 399.8000 399.4000	401.6000 401.8000 402.0000 402.4000	13 65 36 3	1 1 1 1
INTERCARS	807,0000	17:00	18	804.00	0.00 %	62	794.0000	807.0000	11	13	10 852	[+]
CAR	798.00 829.00	724.0000 884.0000	17:00 17:00 17:00 17:00	3 5 16 5	807,0000 807,0000 807,0000 807,0000	1 1 2 1	10 1 15 1	792.0000 789.0000 788.0000 787.0000	813.0000 814.0000 815.0000 820.0000	17 97 32 54	1 1 1 1
JSW	26,4500	17:03	15	25.80	2.68 %	708	26.4000	26.4500	1086	393	10 264	[+]
JSW	25.76 26.45	23.2200 28.3800	17:03 17:00 17:00 17:00	596 50 664 80	26,4500 26,4500 26,4500 26,4500	3 2 2 2	225 1861 1146 36	26.3900 26.3800 26.3700 26.3500	26.4600 26.4700 26.4800 26.4900	211 5 960 5700	4 1 6 2
LUBAWA	9,4500	17:03	7534	9.18	3.85 %	2596	9.4500	9.4550	236	563	5 276	[+]
LBW	9.10 9.56	8.2650 10.0900	17:03 17:02 17:01 17:01	1932 500 400 256	9,4500 9,4500 9,4500 9,4500	1 1 1 4	4238 3960 34404 1358	9.4000 9.3500 9.3150 9.3100	9.4600 9.4700 9.4750 9.4800	1126 2312 288 770	2 5 1 3
MILLENNIUM	18,5900	17:00	898	18.71	0.16 %	2624	18.5750	18.6000	500	534	9 983	[+]
MIL	18.50 18.98	16.8350 20.5700	17:00 17:00 17:00 17:00	3 4128 1098 2550	18,5900 18,5900 18,5900 18,5900	2 1 2 2	1760 2897 1764 85	18.5600 18.5450 18.5150 18.5000	18.7350 18.7400 18.7450 18.7500	356 1797 3136 317	1 2 2 2
MIRBUD	10,5700	17:00	118	10.58	0.57 %	1370	10.5000	10.5700	207	118	1 240	[+]
MRB	10.32 10.62	9.5250 11.6300	17:00 17:00 17:00 17:00	310 65 209 20	10,5700 10,5700 10,5700 10,5700	1 1 3 1	126 4000 3680 98	10.4400 10.4200 10.4000 10.3800	10.5800 10.5900 10.6000 10.6100	100 647 3692 136	1 2 6 1
MOBRUK	361,5000	17:00	4	363.00	-0.41 %	1	361.5000	362.0000	14	1	312	[+]
MBR	359.00 363.00	327.0000 399.0000	17:00 17:00 17:00 17:00	1 2 4 1	361,5000 361,5000 361,5000 361,5000	2 3 3 1	6 30 6 200	360.0000 359.0000 358.5000 358.0000	363.0000 363.5000 364.0000 364.5000	104 30 46 33	2 1 4 3
NEUCA	765,0000	17:00	3	741.00	4.37 %	1	761.0000	765.0000	18	11	8 433	[+]
NEU	740.00 777.00	667.0000 815.0000	17:00 17:00 17:00 17:00	3 2 4 6	765,0000 765,0000 765,0000 765,0000	2 1 4 1	9 1 51 1	760.0000 758.0000 756.0000 755.0000	766.0000 767.0000 769.0000 770.0000	26 1 19 22	2 1 2 3
NEWAG	109,8000	17:00	5	109.80	1.10 %	37	109.8000	110.2000	92	8	902	[+]
NWG	108.40 110.80	98.9000 120.6000	17:00 17:00 17:00 17:00	32 5 1 4	109,8000 109,8000 109,8000 109,8000	1 1 1 4	2056 16 15 24	109.2000 109.0000 108.8000 108.6000	110.4000 110.6000 110.8000 111.0000	512 315 128 210	3 2 4 2
ORANGEPL	16,3000	17:00	414	16.38	-0.12 %	25539	16.3000	16.3050	7058	1 733	28 129	[+]
OPL	15.97 16.39	14.7450 18.0150	17:00 17:00 17:00 17:00	598 4504 791 431	16,3000 16,3000 16,3000 16,3000	1 1 3 1	150 6 16019 700	16.2600 16.2500 16.2000 16.1900	16.3100 16.3150 16.3200 16.3250	780 1597 1848 240	2 2 2 2
POLENERGIA	49,2500	17:00	70	49.35	0.92 %	5	48.8000	49.2500	44	4	193	[+]
PEP	48.80 49.70	44.4500 54.2000	16:46 16:27 16:27 16:27	186 52 15 260	49,2500 49,0000 49,0000 49,0000	2 2 1 1	10 235 35 40	48.7000 48.5500 48.5000 48.4500	49.3000 49.4000 49.7000 49.8000	378 5 198 30	2 1 1 1
POLIMEXMS	7,8300	17:00	194	7.80	0.38 %	20	7.8100	7.8300	2106	415	3 227	[+]
PXM	7.70 7.89	7.0200 8.5800	17:00 17:00 17:00 17:00	122 252 92 76	7,8300 7,8300 7,8300 7,8300	2 1 1 3	203 3 3 3175	7.7900 7.7800 7.7700 7.7600	7.8350 7.8400 7.8500 7.8550	1000 155 3100 400	1 1 3 1
RAINBOW	133,1000	17:00	1	134.20	-0.15 %	4726	133.1000	133.3000	5	16	2 182	[+]
RBW	131.60 134.70	120.8000 147.6000	17:00 17:00 17:00 17:00	48 15 2 3	133,1000 133,1000 133,1000 133,1000	6 2 1 1	288 152 80 200	133.0000 132.8000 132.5000 132.4000	133.4000 133.6000 133.9000 134.1000	5 5 5 11	1 1 1 2
SYNEKTIK	285,4000	17:00	38	286.00	1.21 %	18	285.2000	286.6000	1	43	12 090	[+]
SNT	280.00 291.00	257.4000 314.6000	17:00 17:00 17:00 17:00	17 3 2 3	285,4000 285,4000 285,4000 285,4000	1 2 2 3	10 29 108 114	284.4000 283.0000 282.8000 282.2000	286.8000 287.0000 287.6000 287.8000	8 32 267 85	2 2 1 4
TEXT	41,3000	17:00	52	41.20	0.24 %	3	41.3000	41.4000	4	33	1 383	[+]
TXT	40.50 41.92	37.0800 45.3200	17:00 17:00 17:00 17:00	13 48 3 4	41,3000 41,3000 41,3000 41,3000	1 1 2 1	13 4 30 10	41.1600 41.0200 41.0000 40.9200	41.7000 41.7600 41.8000 41.8200	300 4 500 8	2 1 1 1
TSGAMES	95,3000	17:00	8	95.75	-0.57 %	100	94.0000	95.3000	3	14	1 332	[+]
TEN	93.50 95.75	86.2000 105.3000	17:00 17:00 17:00 17:00	11 89 10 1	95,3000 95,3000 95,3000 95,3000	1 2 3 1	19 32 140 1	93.6500 93.6000 93.5000 93.4500	95.3500 95.4000 95.5000 95.5500	900 83 280 5	1 3 3 1
VERCOM	127,0000	17:02	10	125.00	1.60 %	50	125.8000	127.0000	19	11	1 393	[+]
VRC	123.60 127.00	112.6000 137.4000	17:00 17:00 17:00 17:00	11 9 13 10	127,0000 127,0000 127,0000 127,0000	1 1 1 2	75 5 87 54	125.0000 124.4000 124.2000 124.0000	127.4000 127.6000 127.8000 128.0000	69 69 191 246	1 1 7 3
VOXEL	95,0000	17:00	45	96.20	-0.94 %	5	95.0000	95.5000	8	7	676	[+]
VOX	94.00 96.90	86.6000 105.8000	17:00 16:46 16:46 16:46	8 3 6 2	95,0000 95,5000 95,5000 95,5000	1 1 1 3	20 20 100 370	94.8000 94.3000 94.2000 94.1000	95.6000 95.7000 95.8000 95.9000	5 55 6 20	1 2 2 1
WIRTUALNA	58,6000	17:00	15	58.60	0.00 %	59793	58.4000	58.6000	2176	13	750	[+]
WPL	58.40 58.60	52.8000 64.4000	17:00 17:00 17:00 17:00	14 306 15 39	58,6000 58,6000 58,6000 58,6000	2 1 8 2	1020 100 1188 221	58.3000 58.2000 58.0000 57.9000	58.7000 58.8000 58.9000 59.0000	1245 840 1078 806	9 16 10 21
XTB	107,3000	17:03	20	106.20	0.04 %	942	107.3000	107.3200	30	145	15 555	[+]
XTB	104.90 108.42	95.5800 116.8200	17:00 17:00 17:00 17:00	10 9 35 41	107,3000 107,3000 107,3000 107,3000	2 2 2 3	370 29 8 515	107.2800 107.2600 107.2200 107.2000	107.4400 107.5000 107.7000 107.7200	10 1120 58 1	1 1 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	133337.3	-0.26%	17:09
WIG20	3590.0	-0.57%	17:09
WIG20 Fut	3547.0	-0.39%	17:04
WIG20USD	979.4	-1.01%	17:15
mWIG40	9367.0	+0.61%	17:09
sWIG80	31245.8	+0.49%	17:09

Notowania Świat
US LargeCap	7404.3	-0.39%	18:53
Nasdaq100	29148.8	-0.51%	18:52
Nikkei	61684.1	+3.14%	8:45
DAX	24656.8	-0.33%	17:31
Ropa WTI	100.2	+2.02%	18:54
Złoto	4517.9	-0.57%	18:54

Notowania Waluty
EUR/PLN	4.24491	-0.03%	18:54
CHF/PLN	4.64032	-0.01%	18:54
USD/PLN	3.66080	+0.23%	18:54
EUR/USD	1.15956	-0.26%	18:54
GBP/USD	1.34074	-0.23%	18:54
USD/JPY	159.147	+0.18%	18:54

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
RANKPROGR	4.68	17.88%
MWTRADE	3.70	17.09%
CYBERFLKS	198.70	10.70%
TRANSPOL	25.50	9.91%
SHOPER	43.90	9.75%
Więcej ...
IFCAPITAL	0.25	-95.25%
RYVU	18.96	-16.29%
SELVITA	30.30	-9.01%
PURE	1.75	-8.75%
MDIENERGIA	1.91	-8.61%
Więcej ...
Rośnie:		162 Spółek
Bez zmian:		39 Spółek
Spada:		152 Spółek
Obrót:		1,938,599,517 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