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	9	131.80	0.00 %	72	129.0000	130.6000	127	3	328	[+]
ABE	128.80 132.00	118.8000 144.8000	17:00 17:00 17:00 17:00	4 1 121 1	130,6000 130,6000 130,6000 130,6000	2 1 1 2	62 72 72 31	128.8000 128.6000 128.4000 128.2000	130.8000 132.0000 132.2000 132.4000	72 1096 23 121	1 4 2 3
AMREST	10,0800	17:00	52	9.74	3.28 %	250	9.9800	10.0800	93	96	948	[+]
EAT	9.70 10.08	8.7700 10.7000	17:00 17:00 17:00 17:00	195 63 44 42	10,0800 10,0800 10,0800 10,0800	1 1 3 1	200 105 1450 200	9.9700 9.9400 9.9100 9.8100	10.1000 10.1600 10.2000 10.2600	528 1396 393 300	2 1 2 1
ASBIS	68,5000	17:01	129047	66.85	2.54 %	14	68.4500	68.5000	1129	275	18 768	[+]
ASB	66.85 68.50	60.2000 73.5000	17:00 17:00 17:00 17:00	5 6 520 60	68,5000 68,5000 68,5000 68,5000	3 3 1 3	14 17 50 13	68.3000 68.2000 68.1500 68.1000	68.5500 68.6000 68.7000 68.8000	165 304 569 2421	4 1 5 3
ASSECOPOL	175,1000	17:00	67	178.25	-1.32 %	510	175.1000	175.5000	29	111	19 578	[+]
ACP	174.40 179.75	160.4500 196.0500	17:00 17:00 17:00 17:00	15 20 11 1415	175,1000 175,1000 175,1000 175,1000	2 8 2 3	37 550 442 40	175.0500 175.0000 174.9500 174.9000	175.5500 175.6000 175.6500 175.7000	22 2 15 79	1 1 1 1
ASSECOSEE	59,2000	17:00	15	58.50	0.34 %	1	58.6000	59.2000	22	4	260	[+]
ASE	58.00 59.20	52.7000 64.3000	17:00 17:00 17:00 17:00	76 37 10 77	59,2000 59,2000 59,2000 59,2000	2 1 2 4	51 53 11 1216	58.3000 58.2000 58.1000 58.0000	59.6000 59.7000 59.8000 59.9000	117 60 305 11	3 1 2 2
AUTOPARTN	22,0500	17:00	1	21.70	1.85 %	115	22.0500	22.1000	4	42	913	[+]
APR	21.70 22.15	19.5400 23.8500	17:00 17:00 17:00 17:00	1 67 16 41	22,0500 22,0500 22,0500 22,0500	1 3 7 4	707 977 2794 1178	21.9000 21.8500 21.8000 21.7000	22.1500 22.2000 22.2500 22.3000	2 542 2 711	2 5 2 3
BENEFIT	3 994,0000	17:00	2	4,026.00	-1.09 %	15	3980.0000	3996.0000	15	2	9 125	[+]
BFT	3,946.00 4,064.00	3624.0000 4428.0000	17:00 17:00 17:00 17:00	1 2 1 2	3 994,0000 3 994,0000 3 994,0000 3 994,0000	1 2 1 2	1 3 35 36	3974.0000 3970.0000 3960.0000 3954.0000	4000.0000 4002.0000 4004.0000 4006.0000	53 6 5 3	3 2 2 1
BNPPL	147,0000	17:00	37	147.00	2.23 %	50	144.6000	147.0000	119	9	1 266	[+]
BNP	143.80 148.60	132.4000 161.6000	17:00 17:00 17:00 17:00	10 89 4 12	147,0000 147,0000 147,0000 147,0000	2 6 1 1	240 1114 116 116	144.2000 144.0000 143.8000 143.6000	147.2000 147.4000 147.6000 147.8000	116 116 116 30	1 1 1 1
CREOTECH	676,0000	17:00	43	670.00	1.35 %	1	673.0000	677.0000	15	8	5 480	[+]
CRI	668.00 682.00	603.0000 737.0000	17:00 17:00 17:00 17:00	36 1 1 4	676,0000 676,0000 676,0000 676,0000	1 3 9 4	9 76 62 37	670.0000 668.0000 667.0000 666.0000	678.0000 679.0000 680.0000 681.0000	22 67 1357 298	1 5 15 5
CYBERFLKS	176,4000	17:00	2	179.80	-0.28 %	15	175.6000	176.8000	6	13	2 222	[+]
CBF	174.00 179.90	161.9000 197.7000	17:00 17:00 17:00 17:00	5 2 1 14	176,4000 176,4000 176,4000 176,4000	1 2 8 1	20 21 47 1	175.5000 175.2000 175.0000 174.9000	176.9000 177.0000 177.7000 177.9000	1 200 10 1	1 1 2 1
CYFRPLSAT	16,7500	17:00	110	16.60	1.06 %	20000	16.6600	16.7500	1140	1 014	16 991	[+]
CPS	16.56 16.88	14.9400 18.2600	17:00 17:00 17:00 17:00	845 63 250 100	16,7500 16,7500 16,7500 16,7500	1 1 2 1	14738 10 2752 3933	16.6450 16.6400 16.6350 16.6200	16.7550 16.7600 16.7650 16.7700	15 100 32 210	2 1 2 3
DEVELIA	10,6800	17:00	1042	10.66	0.38 %	101	10.6200	10.6800	39	65	689	[+]
DVL	10.50 10.68	9.6000 11.7200	17:00 17:00 17:00 17:00	60 189 61 88	10,6800 10,6800 10,6800 10,6800	2 4 1 2	1442 2377 1 8	10.6000 10.5800 10.5600 10.5400	10.7000 10.7200 10.7400 10.7600	11154 962 3628 2650	6 2 3 3
DIAG	157,3000	17:04	38	158.00	-0.51 %	12	157.3000	157.4000	89	47	7 455	[+]
DIA	157.20 158.70	142.2000 173.8000	17:04 17:04 17:03 17:03	10 12 38 42	157,3000 157,3000 157,3000 157,3000	5 3 18 2	63 235 483 105	157.2000 157.1000 157.0000 156.9000	157.5000 157.7000 158.0000 158.2000	4 4 4 1	2 2 2 1
DOMDEV	258,0000	17:00	13	258.50	-0.19 %	187	258.0000	258.5000	26	2	557	[+]
DOM	254.00 258.50	233.0000 284.0000	17:00 17:00 17:00 17:00	2 4 12 7	258,0000 258,0000 258,0000 258,0000	1 2 2 1	10 46 46 20	257.0000 255.5000 255.0000 254.5000	259.0000 259.5000 260.0000 260.5000	22 55 407 250	1 2 2 1
ENEA	21,3800	17:00	411	21.50	-0.56 %	203	21.3600	21.3800	2128	710	15 033	[+]
ENA	20.82 21.68	19.3500 23.6400	17:00 17:00 17:00 17:00	461 213 139 194	21,3800 21,3800 21,3800 21,3800	2 1 1 1	29 185 89 186	21.3400 21.3200 21.3000 21.2800	21.4200 21.4600 21.4800 21.5000	500 376 4258 680	1 3 1 2
EUROCASH	5,3400	17:00	310	5.39	0.75 %	754	5.3400	5.3950	3	257	1 384	[+]
EUR	5.32 5.49	4.8480 5.9200	17:00 17:00 17:00 17:00	500 1617 136 276	5,3400 5,3400 5,3400 5,3400	4 1 3 2	8908 1478 1698 1100	5.3300 5.3250 5.3200 5.3150	5.4000 5.4150 5.4250 5.4300	1199 2 702 3	3 1 2 1
GPW	81,9000	17:00	29	82.00	-0.12 %	4	81.8500	81.9000	122	64	5 183	[+]
GPW	80.90 82.55	73.8000 90.2000	17:00 17:00 17:00 17:00	38 32 14 2	81,9000 81,9000 81,9000 81,9000	2 1 2 1	4 15 4 50	81.6000 81.5500 81.5000 81.4000	82.0000 82.2000 82.2500 82.3500	476 100 744 408	3 1 1 2
GRUPAAZOTY	21,1000	17:00	236	20.50	4.46 %	90	21.0600	21.1000	21427	575	11 946	[+]
ATT	20.24 21.18	18.4500 22.5400	17:00 17:00 17:00 17:00	147 2547 586 148	21,1000 21,1000 21,1000 21,1000	1 2 2 1	500 500 301 800	21.0200 21.0000 20.9400 20.9200	21.1200 21.1400 21.1600 21.1800	1144 750 865 2512	2 2 6 9
GRUPRACUJ	42,4500	17:01	23	43.90	-1.96 %	77	42.4500	42.8000	126	11	458	[+]
GPP	42.20 43.90	39.5500 48.2500	17:00 17:00 17:00 17:00	41 9 15 26	42,4500 42,4500 42,4500 42,4500	1 3 2 8	5 111 23 184	42.3500 42.3000 42.2500 42.2000	42.9000 43.0000 43.1000 43.3000	67 50 73 15	1 1 1 1
HANDLOWY	115,0000	17:03	100	115.00	0.52 %	88	115.0000	115.4000	288	24	2 775	[+]
BHW	113.80 115.00	103.6000 126.4000	17:02 17:02 17:00 17:00	28 22 11 39	115,0000 115,0000 115,0000 115,0000	2 2 2 3	7 146 9 11	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.2000	257 500 650 101	2 1 2 4
INGBSK	395,8000	17:00	11	390.00	2.38 %	89	395.8000	396.2000	2	14	5 368	[+]
ING	390.00 397.80	351.0000 429.0000	17:00 17:00 17:00 17:00	39 143 29 13	395,8000 395,8000 395,8000 395,8000	2 1 1 1	126 127 127 10	394.0000 393.8000 393.4000 393.0000	396.6000 396.8000 397.4000 397.6000	116 4 2 53	1 1 1 2
INTERCARS	768,0000	17:00	4	761.00	0.92 %	1	765.0000	769.0000	1	1	895	[+]
CAR	753.00 768.00	685.0000 837.0000	17:00 17:00 17:00 17:00	8 18 14 2	768,0000 768,0000 768,0000 768,0000	2 4 2 3	49 320 20 65	761.0000 760.0000 759.0000 756.0000	771.0000 774.0000 778.0000 780.0000	9 1 1 35	1 1 1 3
JSW	28,0000	17:02	100	28.00	-0.28 %	37	27.9900	28.0000	31	529	14 617	[+]
JSW	27.30 28.24	25.2000 30.8000	17:02 17:02 17:02 17:02	100 100 500 100	28,0000 28,0000 28,0000 28,0000	1 1 1 2	3 4 132 212	27.9800 27.9700 27.9600 27.9500	28.0100 28.0200 28.0300 28.0400	34 3 2 317	1 1 2 3
LUBAWA	8,7500	17:02	2	8.75	0.46 %	6	8.7500	8.7650	4	192	1 676	[+]
LBW	8.62 8.81	7.8750 9.6250	17:02 17:02 17:00 17:00	2 990 510 2	8,7500 8,7500 8,7500 8,7500	2 1 1 3	189 30 364 354	8.6800 8.6600 8.6550 8.6500	8.7700 8.7800 8.7900 8.8000	223 1800 4 1225	1 1 2 3
MILLENNIUM	18,0000	17:00	141	17.93	0.50 %	252	18.0000	18.0900	100	387	6 946	[+]
MIL	17.76 18.24	16.1350 19.7150	17:00 17:00 17:00 17:00	378 760 1399 1049	18,0000 18,0000 18,0000 18,0000	2 2 2 2	193 131 3528 2924	17.9950 17.9900 17.9850 17.9800	18.1000 18.1050 18.1300 18.1400	54 3521 3521 1096	1 1 1 2
MIRBUD	10,2900	17:00	20	10.69	-3.11 %	483	10.2700	10.2900	2702	386	3 964	[+]
MRB	10.04 10.86	9.6250 11.7500	17:00 17:00 17:00 17:00	156 10 22 390	10,2900 10,2900 10,2900 10,2900	1 4 1 2	298 1166 19 188	10.2600 10.2500 10.2400 10.2300	10.3000 10.3500 10.3600 10.3800	1000 17 2390 2390	1 1 2 1
MOBRUK	355,0000	17:02	5	350.00	1.43 %	24	353.0000	355.0000	318	2	779	[+]
MBR	349.00 359.50	315.0000 385.0000	17:00 17:00 17:00 17:00	2 3 14 5	355,0000 355,0000 355,0000 355,0000	3 4 1 4	23 60 10 47	352.5000 352.0000 351.5000 351.0000	355.5000 356.0000 356.5000 357.0000	2 16 12 50	2 1 3 2
NEUCA	701,0000	17:04	30	700.00	0.29 %	49	701.0000	705.0000	6	1	621	[+]
NEU	695.00 705.00	630.0000 770.0000	17:00 17:00 17:00 16:48	4 12 1 1	701,0000 701,0000 701,0000 700,0000	2 2 2 2	11 24 2 10	700.0000 699.0000 698.0000 697.0000	706.0000 708.0000 709.0000 710.0000	18 1 2 21	3 1 2 2
NEWAG	107,2000	17:00	20	105.40	1.90 %	51	107.2000	107.4000	155	8	852	[+]
NWG	105.00 107.60	94.9000 115.8000	17:00 17:00 17:00 17:00	20 10 18 20	107,2000 107,2000 107,2000 107,2000	1 1 3 1	50 81 202 36	106.2000 106.0000 105.8000 105.6000	107.6000 107.8000 108.0000 108.2000	10 10 32 10	1 1 3 1
ORANGEPL	15,4800	17:02	230	15.17	2.86 %	808	15.4800	15.4850	4246	601	9 209	[+]
OPL	15.09 15.48	13.6550 16.6850	17:00 17:00 17:00 17:00	1243 154 300 93	15,4800 15,4800 15,4800 15,4800	1 1 1 1	277 137 149 65	15.4450 15.4400 15.4350 15.4300	15.4900 15.4950 15.5000 15.5100	3930 213 1335 758	2 2 7 3
POLENERGIA	50,3000	17:00	1	50.30	1.93 %	199	49.5000	50.3000	375	1	68	[+]
PEP	49.50 50.50	45.3000 55.3000	17:00 17:00 17:00 17:00	4 53 53 55	50,3000 50,3000 50,3000 50,3000	3 1 1 1	943 10 1 1	49.4000 49.3000 49.2500 49.0500	50.5000 50.6000 50.8000 51.0000	408 2 28 1	3 2 1 1
POLIMEXMS	7,9700	17:00	333	8.10	-0.75 %	2362	7.9700	7.9900	7	1 139	9 063	[+]
PXM	7.80 8.20	7.2900 8.9100	17:00 17:00 17:00 17:00	456 57 98 100	7,9700 7,9700 7,9700 7,9700	4 5 2 2	6315 1259 15 15	7.9650 7.9500 7.9400 7.9250	8.0050 8.0150 8.0200 8.0250	7 7 200 7	1 1 1 1
RAINBOW	134,4000	17:00	8	136.00	-1.03 %	95	134.4000	135.1000	5	15	1 988	[+]
RBW	133.40 136.60	122.4000 149.6000	17:00 17:00 17:00 17:00	13 1 1 19	134,4000 134,4000 134,4000 134,4000	3 1 2 3	252 12 2 154	134.3000 134.2000 134.1000 134.0000	135.2000 135.3000 135.4000 135.5000	24 5 54 125	1 4 4 2
SYNEKTIK	281,8000	17:00	1	281.40	0.36 %	2	281.2000	281.8000	21	18	5 113	[+]
SNT	278.00 282.60	253.4000 309.4000	17:00 17:00 17:00 17:00	38 3 2 3	281,8000 281,8000 281,8000 281,8000	1 2 1 3	5 4 7 7	280.8000 280.6000 280.4000 280.2000	282.0000 282.2000 282.4000 282.6000	2 1 1 7	2 1 1 3
TEXT	39,3400	17:00	200	40.46	-2.24 %	180	39.2000	39.3400	480	21	834	[+]
TXT	39.12 40.48	36.4200 44.5000	17:00 17:00 17:00 17:00	17 21 47 53	39,3400 39,3400 39,3400 39,3400	2 3 1 3	125 144 100 340	39.1800 39.1600 39.1400 39.1200	39.4000 39.4400 39.4600 39.5600	176 30 100 84	2 1 1 1
TSGAMES	105,4000	17:04	2	101.90	3.64 %	37	105.4000	105.5000	2050	65	6 783	[+]
TEN	101.70 105.90	91.7500 112.0000	17:04 17:04 17:02 17:01	50 11 50 30	105,4000 105,4000 105,4000 105,4000	4 4 1 1	1501 1052 3 25	105.0000 104.9000 104.8000 104.6000	105.6000 105.7000 105.8000 105.9000	1316 2000 54 148	1 1 4 4
VERCOM	119,6000	17:00	1	119.00	-0.66 %	2	119.0000	119.6000	36	4	484	[+]
VRC	117.20 125.60	107.2000 130.8000	17:00 17:00 17:00 17:00	11 3 2 51	119,6000 119,6000 119,6000 119,6000	1 1 1 3	500 23 15 514	118.4000 118.0000 117.2000 117.0000	120.8000 121.0000 122.8000 123.0000	1 212 1 200	1 4 1 1
VOXEL	100,6000	17:00	15	99.20	1.62 %	37	100.0000	100.6000	95	6	599	[+]
VOX	99.10 100.60	89.3000 109.0000	17:00 17:00 17:00 17:00	5 5 30 2	100,6000 100,6000 100,6000 100,6000	1 4 1 2	50 356 15 85	99.7000 99.6000 99.4000 99.2000	100.8000 101.0000 101.4000 101.6000	40 51 6 92	2 3 2 6
WIRTUALNA	58,3000	17:03	400	58.40	0.00 %	48880	58.3000	58.4000	3123	53	3 074	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 17:00 17:00 17:00	32 68 59 13	58,3000 58,3000 58,3000 58,3000	13 1 8 3	36889 850 1976 634	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	4990 5140 734 748	17 25 9 14
XTB	108,8400	17:02	207	108.00	3.05 %	18	108.3000	108.8400	1903	683	73 689	[+]
XTB	106.50 108.90	97.2000 118.8000	17:02 17:01 17:00 17:00	40 50 10 121	108,8400 108,8400 108,8400 108,8400	1 1 1 1	2 50 11 270	108.2000 108.1200 108.0800 108.0200	108.8600 108.8800 108.9000 108.9200	10 612 399 107	1 5 5 2

GPW	Świat	Waluty

Notowania GPW
WIG	132379.2	+1.71%	17:09
WIG20	3592.4	+2.09%	17:09
WIG20 Fut	3551.0	+2.07%	17:04
WIG20USD	990.1	+2.02%	17:15
mWIG40	9053.6	+0.21%	17:09
sWIG80	30833.8	+0.36%	17:09

Notowania Świat
US LargeCap	7444.3	+0.59%	22:03
Nasdaq100	29366.9	+1.04%	22:01
Nikkei	63272.1	+0.84%	8:45
DAX	24101.7	+0.61%	17:31
Ropa WTI	101.2	-0.92%	22:31
Złoto	4692.4	-0.49%	22:31

Notowania Waluty
EUR/PLN	4.24804	-0.12%	22:31
CHF/PLN	4.63981	-0.03%	22:31
USD/PLN	3.62699	+0.11%	22:31
EUR/USD	1.17123	-0.22%	22:31
GBP/USD	1.35253	-0.10%	22:31
USD/JPY	157.877	+0.19%	22:31

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
MDIENERGIA	1.31	35.05%
ALTUSTFI	3.23	11.76%
EUROHOLD	4.38	11.17%
BOWIM	8.60	11.11%
MODIVO	79.26	8.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.88	-13.39%
XPLUS	2.55	-9.89%
IDMSAPL	0.45	-8.84%
OPTEAM	8.15	-7.91%
Więcej ...
Rośnie:		137 Spółek
Bez zmian:		45 Spółek
Spada:		171 Spółek
Obrót:		2,203,984,138 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