GraGieldowa.pl » Notowania » Akcje z mWIG40

W sobotę mogą wystąpić kilkugodzinne problemy z dostępem do serwisu, będzie przeprowadzana aktualizacja serwera i hostingu.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	151,8000	17:00	3.036	153.00	0.53 %	39	150.6000	151.4000	16	3	459	[+]
ABE	149.60 153.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 1 1	14 80 2 27	150.4000 150.2000 150.0000 149.6000	151.6000 151.8000 152.0000 152.4000	26 36 1152 25	2 2 3 1
AMREST	9,8700	17:00	19.069	9.75	0.00 %	200	9.8000	9.8900	122	19	187	[+]
EAT	9.75 9.87	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 4 1	500 234 754 250	9.7700 9.7600 9.7500 9.7400	9.9500 9.9700 9.9900 10.0000	180 4 612 4329	1 1 3 4
ASBIS	186,4000	17:04	196.665	187.80	0.22 %	0	0.0000	189.9000	50	197	37 047	[+]
ASB	184.50 191.40	61.9500 75.6500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	190.9000 191.0000 191.8000 193.8000	50 1 50 50	1 1 1 1
ASSECOPOL	220,2000	17:03	49.693	228.50	-4.05 %	68	220.5000	220.8000	121	50	11 035	[+]
ACP	219.70 229.10	176.0500 215.1000	- - - -	- - - -	- - - -	4 9 3 6	107 173 162 116	220.4000 220.3000 220.2000 220.1000	220.9000 221.0000 221.1000 221.2000	146 98 183 62	3 2 1 2
ASSECOSEE	74,2000	17:00	1.592	74.90	0.13 %	354	74.1000	74.2000	1492	2	118	[+]
ASE	73.50 74.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	65 59 5 1	74.0000 73.9000 73.7000 73.4000	74.4000 75.0000 75.1000 75.2000	1 210 387 167	1 1 2 1
AUTOPARTN	29,3500	17:03	69.259	29.50	-0.68 %	284	29.2000	29.2500	420	69	2 036	[+]
APR	29.15 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	6 10 9 22	1281 5827 3137 13043	29.1500 29.1000 29.0500 29.0000	29.3000 29.3500 29.4000 29.4500	140 2403 1416 1803	2 3 4 4
BENEFIT	5 100,0000	17:00	3.23	5,090.00	0.39 %	5	5000.0000	5150.0000	1	3	16 359	[+]
BFT	4,996.00 5,100.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 3 3	4980.0000 4970.0000 4932.0000 4924.0000	5180.0000 5190.0000 5350.0000 5400.0000	1 2 1 4	1 1 1 1
BNPPL	163,8000	17:00	15.327	164.80	0.49 %	148	162.0000	163.8000	1551	15	2 464	[+]
BNP	159.40 164.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	192 192 44 11	160.6000 160.4000 160.0000 159.2000	164.0000 164.2000 164.8000 165.0000	164 128 10000 35	2 1 1 2
CREOTECH	841,0000	17:04	21.416	800.00	7.41 %	15	834.0000	844.0000	4	21	17 634	[+]
CRI	785.00 841.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 1	20 6 20 15	833.0000 832.0000 831.0000 827.0000	848.0000 849.0000 850.0000 860.0000	6 7 2 7	1 1 1 1
CYBERFLKS	201,0000	17:00	20.1	204.60	-1.28 %	22	200.0000	200.8000	82	20	4 035	[+]
CBF	199.20 205.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 2	2 14 8 17	199.9000 199.8000 199.7000 199.6000	201.0000 201.2000 201.8000 202.0000	95 91 10 144	5 2 1 3
CYFRPLSAT	16,6800	17:00	455.598	16.44	1.55 %	100	16.5200	17.3000	80	456	7 603	[+]
CPS	16.40 16.89	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	100 100 200 200	16.4100 16.3100 16.1200 16.0400	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8000	17:00	256.859	8.82	-1.35 %	856	8.8000	8.8100	10	257	2 243	[+]
DVL	8.60 8.87	9.3300 11.3800	- - - -	- - - -	- - - -	2 2 2 2	920 432 2460 1058	8.7900 8.7800 8.7700 8.7600	8.8200 8.8300 8.8400 8.8500	450 302 2977 967	2 2 3 1
DIAG	159,0000	17:00	12.747	159.00	0.00 %	20	157.4000	159.3000	50	13	2 026	[+]
DIA	158.20 160.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 2	20 20 50 125	157.1000 156.6000 156.4000 156.3000	159.7000 166.0000 0.0000 0.0000	50 15 0 0	1 1 0 0
DOMDEV	222,0000	17:00	5.691	225.00	-0.45 %	95	221.5000	222.5000	123	6	1 267	[+]
DOM	220.50 225.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 8 36 3	34 176 292 79	221.0000 220.5000 220.0000 219.5000	223.0000 223.5000 224.0000 224.5000	18 30 418 73	2 2 6 1
ENEA	20,3800	17:00	422.884	20.76	-2.49 %	1000	20.3000	20.5000	200	423	8 643	[+]
ENA	20.20 20.96	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 2	35 2172 1000 800	20.2200 20.2000 20.1200 20.0200	20.8800 21.6800 21.8800 21.9800	500 48 100 227	1 1 1 1
EUROCASH	5,2900	17:04	126.795	5.41	-1.12 %	800	5.3200	5.3250	2	127	675	[+]
EUR	5.29 5.42	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 3	2 300 5140 108	5.3000 5.2950 5.2900 5.2800	5.3300 5.3450 5.3500 5.3550	20 50 951 1501	1 1 3 1
GPW	99,9000	17:00	62.038	99.00	0.65 %	16	93.0000	101.0000	15	62	6 137	[+]
GPW	97.70 99.90	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	80 20 57 70	92.0000 85.1500 84.5000 83.0000	109.2000 111.0000 137.0000 0.0000	50 17 78 0	1 1 1 0
GRUPAAZOTY	18,8000	17:00	192.22	18.76	0.05 %	100	18.7800	18.9600	100	192	3 621	[+]
ATT	18.70 19.15	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 0 0	100 90 0 0	18.5200 17.5200 0.0000 0.0000	18.9700 19.0000 19.0800 19.2400	200 200 100 200	1 1 1 2
GRUPRACUJ	56,0000	17:00	11.594	55.00	0.54 %	192	55.5000	55.8000	546	12	641	[+]
GPP	53.20 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 2 7	62 295 102 288	55.4000 55.3000 55.2000 55.1000	55.9000 56.0000 56.1000 56.2000	16 1116 62 1	1 5 2 1
HANDLOWY	120,0000	17:02	30.999	119.40	0.00 %	18	119.0000	133.6000	45	31	3 705	[+]
BHW	119.00 120.40	111.6000 136.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	453,8000	17:00	16.681	452.80	1.11 %	176	453.4000	453.8000	67	17	7 519	[+]
ING	444.40 455.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	9 65 124 124	452.6000 451.4000 450.0000 449.6000	454.0000 455.8000 456.0000 456.2000	46 61 5 124	2 1 2 1
INTERCARS	933,0000	17:00	18.172	924.00	1.52 %	9	933.0000	934.0000	13	18	17 068	[+]
CAR	916.00 952.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	9 29 4 8	932.0000 931.0000 930.0000 929.0000	935.0000 938.0000 939.0000 941.0000	18 7 24 44	1 1 3 1
JSW	31,6000	17:00	464.451	31.30	1.58 %	2000	31.5000	32.2800	63	464	14 774	[+]
JSW	31.00 32.48	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	63 63 2900 90	31.2300 31.0300 30.0000 29.9000	32.8800 32.9000 34.0900 35.5000	62 1600 500 2000	1 1 1 1
LUBAWA	11,7000	17:01	153.091	11.67	0.00 %	30	11.6000	11.7800	500	153	1 781	[+]
LBW	11.56 11.78	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 0 0	30 200 0 0	11.5900 11.5100 0.0000 0.0000	11.9400 12.6000 12.8500 0.0000	900 235 500 0	1 1 1 0
MILLENNIUM	21,7400	17:04	412.91	22.24	-0.41 %	1118	21.5000	22.3000	130	413	8 938	[+]
MIL	21.21 22.29	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	16 50 50 1000	21.4100 21.1600 21.0300 20.2000	22.4000 22.8000 23.0000 23.2300	3000 150 304 370	1 1 1 1
MIRBUD	11,4200	17:01	44.6	11.32	1.06 %	200	11.4000	11.4200	647	45	508	[+]
MRB	11.30 11.43	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	436 997 1003 455	11.3800 11.3500 11.3400 11.3200	11.4300 11.4400 11.4500 11.4800	1550 950 100 100	4 3 1 1
MOBRUK	398,0000	17:00	3.481	395.00	0.76 %	0	0.0000	398.5000	14	3	1 377	[+]
MBR	393.50 398.00	324.0000 396.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	706,0000	17:00	1.114	713.00	-1.12 %	20	706.0000	708.0000	2	1	787	[+]
NEU	701.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 5 2 8	48 58 55 247	705.0000 703.0000 702.0000 701.0000	709.0000 710.0000 711.0000 713.0000	5 6 3 141	1 2 1 2
NEWAG	103,6000	17:00	17.938	101.80	1.97 %	168	102.2000	103.0000	39	18	1 839	[+]
NWG	100.20 104.00	99.9000 122.0000	- - - -	- - - -	- - - -	4 1 7 3	27 40 1089 177	102.0000 101.8000 101.6000 101.4000	103.2000 103.4000 103.6000 103.8000	5 38 164 81	1 3 4 4
ORANGEPL	15,1800	17:00	2498.919	14.45	5.31 %	101	14.9000	15.6100	119	2 499	38 184	[+]
OPL	14.40 15.69	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 0	100 120 400 0	14.3000 12.7000 12.1800 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	52,3000	17:00	2.884	52.40	0.00 %	43	52.0000	52.3000	476	3	150	[+]
PEP	51.80 52.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 2	125 1 137 26	51.8000 51.7000 51.5000 51.4000	52.4000 52.6000 52.7000 52.9000	46 148 110 32	1 1 2 3
POLIMEXMS	7,4000	17:04	576.475	7.27	2.71 %	400	7.1600	7.4250	300	576	4 242	[+]
PXM	7.16 7.45	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	244 256 929 404	6.5250 6.2550 5.8850 5.8800	7.4800 7.6000 7.7800 7.9000	700 20 227 300	1 1 1 1
RAINBOW	122,5000	17:01	17.424	124.00	-0.89 %	38	122.5000	123.0000	40	17	2 146	[+]
RBW	122.10 124.00	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 1 2	108 215 20 12	122.4000 122.3000 122.2000 122.1000	123.7000 123.8000 123.9000 124.0000	196 149 10 444	1 1 1 5
SYNEKTIK	341,6000	17:00	25.581	346.00	-1.50 %	0	0.0000	354.0000	121	26	8 754	[+]
SNT	338.20 349.80	251.6000 307.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	367.0000 0.0000 0.0000 0.0000	4 0 0 0	1 0 0 0
TEXT	41,3800	17:02	77.459	41.00	1.03 %	110	40.4600	43.1000	120	77	3 211	[+]
TXT	41.00 41.88	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 1	120 160 100 63	40.2200 40.2000 40.1000 40.0400	45.2800 0.0000 0.0000 0.0000	38 0 0 0	1 0 0 0
TSGAMES	98,2500	17:00	9.654	98.40	-0.15 %	2	98.2500	98.4000	115	10	948	[+]
TEN	97.40 99.15	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 2	100 30 190 101	98.1500 98.0000 97.9500 97.8000	98.5000 98.7000 98.9000 99.1000	850 114 37 50	1 1 1 1
VERCOM	128,6000	17:00	7.059	129.40	-0.62 %	439	127.4000	127.8000	51	7	903	[+]
VRC	127.20 129.40	120.6000 147.0000	- - - -	- - - -	- - - -	5 7 3 3	493 394 68 121	127.2000 127.0000 126.8000 126.6000	128.0000 128.2000 128.4000 128.6000	26 191 177 180	1 3 3 2
VOXEL	141,6000	17:00	9.425	141.40	0.00 %	39	141.2000	141.6000	142	9	1 329	[+]
VOX	140.00 142.40	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 1	451 501 5 10	141.0000 140.8000 140.4000 140.2000	141.8000 142.0000 142.2000 142.6000	69 191 800 75	2 2 1 2
WIRTUALNA	57,3000	17:00	37.933	57.40	-0.17 %	204	56.6000	57.3000	59	38	2 169	[+]
WPL	56.50 57.70	52.9000 64.5000	- - - -	- - - -	- - - -	7 7 5 5	247 313 547 205	56.5000 56.4000 56.3000 56.2000	57.4000 57.5000 57.6000 57.7000	1 62 1 2090	1 3 1 4
XTB	138,5600	17:04	1403.919	146.86	-5.37 %	12	138.0000	146.9800	50	1 404	196 546	[+]
XTB	137.00 147.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	500 19 30 30	137.4000 137.0400 137.0000 136.6000	156.9000 158.0000 163.0000 178.0000	50 20 867 178	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	154318.2	-0.32%	17:09
WIG20	4084.3	-0.44%	17:09
WIG20 Fut	4109.0	-0.39%	17:04
WIG20USD	1050.5	-0.39%	17:15
mWIG40	10441.5	-0.17%	17:09
sWIG80	30668.5	+0.29%	17:09

Notowania Świat
US Large Cap	7714.6	+0.63%	18:49
Nasdaq100	30801.8	+0.98%	18:48
Nikkei	68309.5	-0.94%	8:45
DAX	25222.1	+1.13%	17:31
Ropa WTI	91.5	-1.51%	18:49
Złoto	4137.9	-0.94%	18:49

Notowania Waluty
EUR/PLN	4.38503	+0.17%	18:49
CHF/PLN	4.69592	+0.22%	18:49
USD/PLN	3.89414	-0.01%	18:49
EUR/USD	1.12606	+0.18%	18:49
GBP/USD	1.32318	+0.28%	18:49
USD/JPY	157.856	-0.14%	18:49

Forum
» CRQUANTUM [0]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]

Wzrosty	Spadki	Staty
SCANWAY	330.00	10.74%
ORCOGROUP	3.58	9.82%
CREOTECH	841.00	7.41%
IMPERA	1.50	7.14%
EQUNICO	1.50	6.79%
Więcej ...
COMPERIA	8.50	-13.27%
ELKOP	1.94	-5.37%
XTB	138.56	-5.37%
SIMFABRIC	1.40	-5.03%
CELTIC	0.76	-4.75%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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