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	134,8000	17:01	15	130.60	3.22 %	90	134.8000	135.0000	1156	3	463	[+]
ABE	129.00 134.80	117.6000 143.6000	17:01 17:01 17:00 17:00	10 2 9 1	134,8000 134,8000 134,8000 134,8000	2 1 2 1	15 39 59 39	133.4000 132.8000 132.6000 132.4000	135.2000 135.4000 135.8000 136.0000	39 39 596 54	1 1 2 5
AMREST	10,2200	17:00	71	10.16	1.39 %	200	10.2000	10.2200	289	94	955	[+]
EAT	10.00 10.26	9.1500 11.1600	17:00 17:00 17:00 17:00	113 21 255 39	10,2200 10,2200 10,2200 10,2200	1 1 2 1	250 10000 477 1	10.1600 10.1400 10.1000 10.0600	10.2400 10.2600 10.2800 10.3000	312 49 5 278	1 2 1 1
ASBIS	71,0000	17:00	600	68.50	3.65 %	280	70.9500	71.0000	3964	238	16 732	[+]
ASB	67.95 71.50	61.6500 75.3500	17:00 17:00 17:00 17:00	7 7 50 50	71,0000 71,0000 71,0000 71,0000	2 2 3 1	4 21 5 1	70.8500 70.8000 70.7500 70.7000	71.1000 71.1500 71.2000 71.2500	2197 607 724 651	1 2 3 3
ASSECOPOL	184,0500	17:03	30	176.75	5.11 %	601	184.0500	184.1000	1729	147	26 773	[+]
ACP	176.50 184.05	159.1000 194.4000	17:01 17:01 17:00 17:00	8 30 10 7	184,0500 184,0500 184,0500 184,0500	1 1 1 2	1 33 300 1708	183.4000 183.2000 182.5000 182.4500	184.1500 184.2000 184.2500 184.3000	331 1 114 559	2 1 2 2
ASSECOSEE	59,8000	17:00	11	59.40	1.01 %	481	59.5000	59.8000	140	1	73	[+]
ASE	59.00 59.80	53.5000 65.3000	17:00 16:37 16:29 16:26	58 100 4 2	59,8000 59,8000 59,8000 59,5000	1 3 1 2	30 201 19 109	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.2000 60.4000	5 40 20 20	1 2 1 1
AUTOPARTN	25,1000	17:03	100	22.05	13.83 %	564	25.1000	25.2000	1236	690	16 424	[+]
APR	21.90 25.10	21.8500 26.6500	17:00 17:00 17:00 17:00	200 200 15 93	25,1000 25,1000 25,1000 25,1000	1 1 1 1	40 23 84 300	24.9500 24.9000 24.8500 24.8000	25.3000 25.4000 25.4500 25.5000	1300 134 5 966	3 2 1 6
BENEFIT	4 010,0000	17:01	8	3,982.00	0.40 %	12	3980.0000	4012.0000	1	3	10 276	[+]
BFT	3,974.00 4,100.00	3584.0000 4380.0000	17:01 17:01 17:00 17:00	3 15 1 3	4 010,0000 4 010,0000 4 010,0000 4 010,0000	1 1 1 1	31 40 31 31	3978.0000 3976.0000 3972.0000 3968.0000	4014.0000 4018.0000 4020.0000 4022.0000	4 1 2 5	1 1 1 1
BNPPL	147,8000	17:00	23	147.00	0.54 %	102	146.2000	148.4000	40	7	988	[+]
BNP	145.40 150.00	132.4000 161.6000	17:00 17:00 17:00 17:00	22 31 3 30	147,8000 147,8000 147,8000 147,8000	2 1 1 2	722 102 40 87	146.0000 145.8000 145.4000 145.0000	148.6000 148.8000 149.0000 149.2000	25 7 102 102	1 1 1 1
CREOTECH	697,0000	17:00	2	683.00	3.11 %	20	696.0000	697.0000	14	22	15 591	[+]
CRI	670.00 703.00	615.0000 751.0000	17:00 17:00 17:00 17:00	2 2 1 9	697,0000 697,0000 697,0000 697,0000	2 2 1 3	5 6 15 106	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	105 9 389 47	2 1 9 3
CYBERFLKS	176,4000	17:00	8	177.00	0.00 %	10	176.4000	177.0000	165	12	2 141	[+]
CBF	174.20 178.20	159.3000 194.7000	17:00 17:00 17:00 17:00	8 1 5 5	176,4000 176,4000 176,4000 176,4000	2 1 3 1	11 60 18 2	176.0000 175.2000 175.0000 174.7000	177.7000 177.8000 177.9000 178.0000	1 1 1 135	1 1 1 3
CYFRPLSAT	16,5550	17:04	200	16.75	-1.16 %	1	16.5400	16.5600	676	950	15 814	[+]
CPS	16.17 16.93	15.0750 18.4250	17:04 17:01 17:00 17:00	54 26 100 163	16,5550 16,5550 16,5550 16,5550	1 1 1 1	1 500 50 15074	16.5100 16.5050 16.5000 16.4350	16.5650 16.5700 16.5800 16.5850	13 1309 3023 17	2 2 1 2
DEVELIA	10,7600	17:00	340	10.70	0.75 %	4029	10.7000	10.7600	3166	251	2 703	[+]
DVL	10.62 10.94	9.6300 11.7600	17:00 17:00 17:00 17:00	1177 46 100 299	10,7600 10,7600 10,7600 10,7600	1 2 2 2	1339 2227 2228 2348	10.6000 10.5800 10.5600 10.5400	10.8000 10.8200 10.8400 10.8600	500 2968 2968 2968	1 1 1 1
DIAG	159,1000	17:00	11	158.30	1.14 %	101	159.1000	159.4000	20	34	5 423	[+]
DIA	157.00 160.30	142.5000 174.1000	17:00 17:00 17:00 17:00	13 26 1 14	159,1000 159,1000 159,1000 159,1000	4 1 2 2	451 6 13 288	159.0000 158.9000 158.8000 158.7000	159.5000 159.9000 160.0000 160.1000	120 40 53 25	2 1 3 2
DOMDEV	255,5000	17:00	146	258.00	-0.97 %	1	253.0000	255.5000	354	11	2 887	[+]
DOM	241.50 264.50	232.5000 283.5000	17:00 17:00 17:00 17:00	32 76 32 214	255,5000 255,5000 255,5000 255,5000	1 1 4 1	10 4 80 10	252.5000 252.0000 251.0000 250.5000	256.0000 256.5000 257.0000 257.5000	80 76 123 76	2 1 2 1
ENEA	20,5200	17:00	519	20.84	-4.02 %	24575	20.5200	20.6400	7605	1 345	27 799	[+]
ENA	20.14 21.36	18.7600 22.9200	17:00 17:00 17:00 17:00	833 549 134 612	20,5200 20,5200 20,5200 20,5200	4 1 3 2	3625 462 3378 663	20.5000 20.4800 20.4600 20.4400	20.6600 20.6800 20.7200 20.7400	790 8110 7605 5	3 3 1 1
EUROCASH	5,3650	17:01	687	5.34	0.47 %	405	5.3600	5.4050	92	113	611	[+]
EUR	5.34 5.47	4.8060 5.8700	17:01 17:01 17:01 17:00	365 2475 175 272	5,3650 5,3650 5,3650 5,3650	2 2 2 4	150 8075 2630 1412	5.3550 5.3500 5.3450 5.3400	5.4100 5.4200 5.4500 5.4550	1200 1945 3557 1032	1 2 4 1
GPW	82,0000	17:00	27	81.95	0.12 %	32	81.8500	82.0000	399	162	13 300	[+]
GPW	81.50 82.55	73.8000 90.1000	17:00 17:00 17:00 17:00	1 1 27 19	82,0000 82,0000 82,0000 82,0000	2 2 2 1	2 2 2 50	81.7500 81.6000 81.5000 81.4000	82.1500 82.3000 82.4000 82.5000	34 97 803 854	1 2 1 2
GRUPAAZOTY	21,1000	17:02	1450	21.14	0.00 %	2000	21.0800	21.1000	13012	383	8 012	[+]
ATT	20.50 21.30	19.0300 23.2400	17:00 17:00 17:00 17:00	143 86 1000 108	21,1000 21,1000 21,1000 21,1000	1 3 1 1	34 2146 600 2846	21.0400 21.0000 20.9400 20.9200	21.1400 21.1600 21.2000 21.2200	190 10 298 654	1 1 3 4
GRUPRACUJ	42,6500	17:00	31	42.95	0.47 %	72	42.6500	43.0500	70	11	461	[+]
GPP	42.20 43.50	38.7000 47.2000	17:00 17:00 17:00 17:00	6 25 8 60	42,6500 42,6500 42,6500 42,6500	2 2 1 4	24 10 200 1090	42.6000 42.5500 42.5000 42.4000	43.1000 43.3500 43.4000 43.5000	126 99 8 170	1 1 2 3
HANDLOWY	117,0000	17:00	1	115.40	1.74 %	121	116.8000	117.0000	1264	20	2 318	[+]
BHW	114.60 117.20	104.0000 126.8000	17:00 17:00 17:00 17:00	1 10 30 44	117,0000 117,0000 117,0000 117,0000	2 2 3 3	30 75 27 190	116.6000 116.4000 116.2000 116.0000	117.2000 117.4000 117.6000 117.8000	526 287 19 66	3 2 2 5
INGBSK	406,2000	17:00	68	399.00	2.63 %	140	406.2000	406.8000	2	21	8 586	[+]
ING	396.20 418.00	359.2000 438.8000	17:00 17:00 17:00 17:00	65 12 14 24	406,2000 406,2000 406,2000 406,2000	1 2 1 1	115 122 115 115	405.6000 405.0000 404.8000 404.2000	407.0000 407.4000 408.0000 408.2000	89 2 43 39	1 1 2 2
INTERCARS	767,0000	17:00	5	770.00	-0.13 %	50	760.0000	769.0000	53	13	9 904	[+]
CAR	747.00 770.00	693.0000 847.0000	17:00 17:00 17:00 17:00	5 8 8 6	767,0000 767,0000 767,0000 767,0000	1 3 3 3	8 88 105 51	757.0000 756.0000 755.0000 754.0000	771.0000 774.0000 778.0000 780.0000	7 1 1 35	1 1 1 3
JSW	27,9800	17:03	344	28.66	-0.07 %	56	27.9800	27.9900	2	462	12 815	[+]
JSW	27.36 28.67	25.8000 31.5200	17:03 17:03 17:03 17:03	100 400 100 100	27,9800 27,9800 27,9800 27,9800	2 2 2 2	333 4 12 125	27.9700 27.9600 27.9500 27.9100	28.0000 28.0100 28.0200 28.0300	1964 428 11 2648	7 2 2 1
LUBAWA	9,0200	17:01	15	8.80	3.09 %	22	9.0000	9.0200	3248	215	1 919	[+]
LBW	8.68 9.11	7.9200 9.6800	17:01 17:00 17:00 17:00	145 15 270 19	9,0200 9,0200 9,0200 9,0200	3 1 1 1	8491 300 50 200	8.9800 8.9700 8.9400 8.9200	9.0300 9.0350 9.0400 9.0450	36 373 434 220	2 2 1 1
MILLENNIUM	18,5400	17:00	524	18.17	3.00 %	5183	18.5350	18.5450	61	318	5 870	[+]
MIL	18.03 18.64	16.3550 19.9850	17:00 17:00 17:00 17:00	177 1008 125 53	18,5400 18,5400 18,5400 18,5400	2 2 2 2	624 121 303 2151	18.5300 18.5250 18.5200 18.5150	18.5500 18.5550 18.5650 18.5750	3241 989 108 14466	1 1 1 4
MIRBUD	10,1500	17:00	25	10.15	-1.36 %	110	10.1000	10.1500	146	380	3 838	[+]
MRB	9.80 10.35	9.1350 11.1600	17:00 17:00 17:00 17:00	186 75 8 36	10,1500 10,1500 10,1500 10,1500	1 4 1 1	100 480 400 10	10.0900 10.0800 10.0700 10.0600	10.1700 10.1900 10.2000 10.2200	10 800 2263 2369	1 2 6 2
MOBRUK	353,0000	17:00	6	360.00	-0.56 %	12	352.0000	353.0000	115	2	756	[+]
MBR	353.00 361.50	324.0000 396.0000	17:00 17:00 17:00 17:00	4 4 2 8	353,0000 353,0000 353,0000 353,0000	1 2 3 9	10 35 40 308	351.5000 351.0000 350.5000 350.0000	356.0000 356.5000 357.5000 358.0000	16 1 52 30	1 1 2 1
NEUCA	714,0000	17:00	3	705.00	1.85 %	27	710.0000	716.0000	2	0	355	[+]
NEU	702.00 718.00	635.0000 775.0000	17:00 17:00 17:00 17:00	1 5 4 5	714,0000 714,0000 714,0000 714,0000	1 1 1 3	8 1 5 59	709.0000 707.0000 706.0000 705.0000	717.0000 718.0000 719.0000 720.0000	15 90 26 146	1 1 2 4
NEWAG	112,4000	17:00	34	107.40	4.85 %	11	111.4000	112.4000	1154	15	1 696	[+]
NWG	107.00 112.80	96.7000 118.0000	17:00 17:00 17:00 17:00	6 9 7 50	112,4000 112,4000 112,4000 112,4000	6 2 4 1	378 51 132 46	111.0000 110.8000 110.6000 110.4000	112.6000 112.8000 113.0000 113.2000	176 1161 69 16	2 4 7 3
ORANGEPL	15,7050	17:00	459	15.59	1.45 %	1911	15.7050	15.7800	1000	720	11 310	[+]
OPL	15.47 15.84	14.0350 17.1450	17:00 17:00 17:00 17:00	571 27 158 1165	15,7050 15,7050 15,7050 15,7050	1 2 1 1	100 15017 3412 2565	15.6500 15.6400 15.6250 15.6150	15.8000 15.8050 15.8150 15.8200	489 725 604 160	1 2 3 2
POLENERGIA	50,3000	17:00	12	50.30	0.00 %	1	50.1000	50.3000	65	1	57	[+]
PEP	49.65 50.60	45.3000 55.3000	17:00 17:00 16:17 16:17	43 26 1 5	50,3000 50,3000 50,4000 50,4000	1 1 2 1	60 6 228 500	50.0000 49.7000 49.6500 49.6000	50.4000 50.5000 50.6000 50.8000	223 206 1 28	1 1 1 1
POLIMEXMS	8,1050	17:00	2	8.15	1.69 %	4753	8.1050	8.1150	4	537	4 388	[+]
PXM	8.05 8.27	7.3350 8.9550	17:00 17:00 17:00 17:00	2 40 34 2	8,1050 8,1050 8,1050 8,1050	11 1 2 2	2429 1000 3010 3455	8.1000 8.0900 8.0800 8.0700	8.1400 8.1500 8.1650 8.1750	4 4 4 4	2 2 2 2
RAINBOW	136,7000	17:00	44	134.40	1.71 %	635	136.7000	136.8000	2	17	2 337	[+]
RBW	133.80 138.10	121.0000 147.8000	17:00 17:00 17:00 17:00	2 12 14 1	136,7000 136,7000 136,7000 136,7000	1 2 2 2	900 132 54 26	136.6000 136.5000 136.4000 136.3000	137.0000 137.1000 137.2000 137.3000	28 112 2 26	2 1 2 2
SYNEKTIK	279,0000	17:00	2	284.20	-0.99 %	227	279.0000	279.2000	4	16	4 382	[+]
SNT	275.00 284.20	255.8000 312.6000	17:00 17:00 17:00 17:00	10 2 2 7	279,0000 279,0000 279,0000 279,0000	1 1 1 3	2 14 10 275	278.0000 277.4000 277.0000 276.4000	279.6000 279.8000 280.0000 280.2000	1 1 5 107	1 1 2 1
TEXT	39,9000	17:00	3	39.50	1.42 %	187	39.9000	40.0000	50	15	601	[+]
TXT	39.20 40.22	35.5600 43.4400	17:00 17:00 17:00 17:00	25 6 5 13	39,9000 39,9000 39,9000 39,9000	1 1 1 2	35 7 10 18	39.8000 39.7000 39.6400 39.6200	40.1200 40.1800 40.2000 40.2200	3 4 84 54	1 1 2 2
TSGAMES	97,0000	17:01	30	96.00	1.68 %	20	96.9500	97.0000	330	40	3 850	[+]
TEN	95.00 97.00	86.4000 105.6000	17:01 17:01 17:01 17:01	100 20 5 82	97,0000 97,0000 97,0000 97,0000	1 1 1 2	16 101 1 350	96.4000 96.3000 96.2000 96.1000	97.0500 97.1000 97.2000 97.2500	20 119 25 516	1 4 2 3
VERCOM	119,8000	17:00	11	119.80	0.17 %	1	119.0000	119.8000	73	4	496	[+]
VRC	118.20 120.60	108.0000 131.6000	17:00 17:00 17:00 17:00	5 1 31 1	119,8000 119,8000 119,8000 119,8000	4 1 1 5	27 1 1 518	118.0000 117.8000 117.6000 117.0000	120.0000 120.4000 120.6000 120.8000	824 11 1 1	3 2 1 1
VOXEL	99,2000	17:00	5	100.80	-1.39 %	100	99.2000	99.8000	15	10	1 001	[+]
VOX	99.20 100.80	90.8000 110.8000	17:00 16:48 16:41 16:30	6 5 1 1	99,2000 99,8000 99,8000 99,2000	1 10 2 3	50 311 7 108	99.1000 99.0000 98.8000 98.7000	100.0000 100.2000 100.6000 100.8000	40 80 166 16	2 2 3 3
WIRTUALNA	58,6000	17:00	10	58.50	0.51 %	60838	58.4000	58.6000	5293	110	6 425	[+]
WPL	58.40 58.60	52.7000 64.3000	17:00 17:00 16:49 16:49	9 59 89 27	58,6000 58,6000 58,6000 58,6000	3 9 1 8	11444 9869 850 2474	58.3000 58.2000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	927 488 1704 4522	8 12 9 25
XTB	110,3000	17:00	203	109.10	1.34 %	168	110.2800	110.3000	115	466	51 193	[+]
XTB	108.06 110.84	98.1900 120.0000	17:00 17:00 17:00 17:00	82 200 6 46	110,3000 110,3000 110,3000 110,3000	2 2 2 2	131 85 261 167	110.2600 110.2200 110.2000 110.1800	110.3400 110.3600 110.3800 110.4000	7 31 6 736	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	133834.4	+1.10%	17:09
WIG20	3631.6	+1.09%	17:09
WIG20 Fut	3587.0	+1.01%	17:04
WIG20USD	999.9	+0.99%	17:15
mWIG40	9183.8	+1.44%	17:09
sWIG80	30898.4	+0.21%	17:09

Notowania Świat
US BlueChip	50063.5	+0.75%	22:02
Nasdaq100	29580.3	+0.73%	22:01
Nikkei	62654.1	-0.98%	8:45
DAX	24452.6	+1.31%	17:31
Ropa WTI	102.0	+0.99%	22:59
Złoto	4652.5	-0.78%	23:00

Notowania Waluty
EUR/PLN	4.24368	-0.07%	23:20
CHF/PLN	4.64103	+0.08%	23:20
USD/PLN	3.63681	+0.33%	23:20
EUR/USD	1.16687	-0.40%	23:20
GBP/USD	1.34005	-0.89%	23:20
USD/JPY	158.342	+0.32%	23:20

Forum
» CREOTECH QUANTUM S.A - prośba o... [1]
» 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
MDIENERGIA	1.70	29.77%
AUTOPARTN	25.10	13.83%
URTESTE	46.80	10.38%
LIBET	1.33	7.69%
BIOCELTIX	89.90	7.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.72	-9.33%
COALENERG	2.02	-8.99%
PLAZACNTR	1.60	-6.98%
OPTEAM	7.70	-5.52%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		47 Spółek
Spada:		139 Spółek
Obrót:		2,415,226,434 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