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	132,6000	17:00	15	136.60	-3.35 %	94	132.6000	134.0000	1	4	544	[+]
ABE	132.20 137.20	123.0000 150.2000	17:00 17:00 17:00 17:00	50 9 9 30	132,6000 132,6000 132,6000 132,6000	2 1 1 1	56 26 37 37	132.2000 132.0000 131.8000 131.6000	135.0000 135.2000 135.4000 135.6000	65 66 20 15	2 2 1 1
AMREST	10,3800	17:00	10842	10.38	0.00 %	751	10.3200	10.3800	37	60	625	[+]
EAT	10.32 10.48	9.3500 11.4000	17:00 17:00 17:00 17:00	10 5 7 8	10,3800 10,3800 10,3800 10,3800	1 4 4 1	2 110 629 190	10.2600 10.2400 10.2000 10.1800	10.4800 10.5000 10.5200 10.5600	172 330 98 572	2 2 2 2
ASBIS	67,8500	17:03	200	71.00	-4.17 %	586	67.8500	PKC	71	182	12 536	[+]
ASB	67.45 71.10	63.9000 78.1000	17:03 17:02 17:01 17:01	500 64 36 14	67,8500 67,8500 67,8500 67,8500	2 1 6 1	4 1 43 300	67.8000 67.7500 67.7000 67.6500	68.2000 68.4500 68.5500 68.6000	265 2107 1063 587	2 1 1 3
ASSECOPOL	190,8000	17:00	154	187.10	2.91 %	310	190.8000	190.8500	102	202	38 702	[+]
ACP	185.90 193.70	168.4000 205.8000	17:00 17:00 17:00 17:00	144 128 112 593	190,8000 190,8000 190,8000 190,8000	1 1 1 1	1 40 167 69	190.2000 190.0000 189.5000 189.4500	190.9000 190.9500 191.0000 191.0500	780 227 145 1940	2 2 3 3
ASSECOSEE	60,5000	17:01	22	59.30	1.85 %	179	59.5000	60.6000	172	199	11 828	[+]
ASE	58.50 60.60	53.4000 65.2000	17:00 17:00 17:00 16:49	4 20 326 109	60,5000 60,5000 60,5000 60,5000	1 1 2 3	168 9 106 119	59.3000 59.2000 59.1000 59.0000	60.7000 60.9000 61.0000 61.1000	251 420 1 200	3 2 1 1
AUTOPARTN	24,5000	17:00	130	24.70	0.00 %	2753	24.4000	24.5000	2111	358	8 882	[+]
APR	24.35 25.50	22.2500 27.1500	17:00 17:00 17:00 17:00	49 119 670 63	24,5000 24,5000 24,5000 24,5000	1 2 1 3	2145 2199 45 601	24.3500 24.3000 24.2000 24.1500	24.5500 24.6000 24.6500 24.7000	663 3419 19 438	2 3 2 3
BENEFIT	4 438,0000	17:00	1	4,408.00	0.91 %	4	4380.0000	4438.0000	250	5	22 206	[+]
BFT	4,376.00 4,490.00	3968.0000 4848.0000	17:00 17:00 17:00 17:00	2 2 1 1	4 438,0000 4 438,0000 4 438,0000 4 438,0000	1 3 2 1	76 16 45 14	4374.0000 4370.0000 4366.0000 4362.0000	4440.0000 4444.0000 4448.0000 4450.0000	8 32 2 555	2 2 1 4
BNPPL	143,0000	17:00	17	145.00	-1.24 %	35	143.0000	144.6000	39	6	924	[+]
BNP	142.60 145.00	130.6000 159.4000	17:00 17:00 17:00 17:00	40 9 24 41	143,0000 143,0000 143,0000 143,0000	4 4 2 1	2162 225 16 5	142.4000 142.0000 141.8000 141.2000	145.0000 145.8000 146.4000 146.8000	783 34 6 12	2 1 1 1
CREOTECH	770,0000	17:00	26	770.00	0.65 %	2	768.0000	770.0000	24	20	15 753	[+]
CRI	751.00 794.00	693.0000 847.0000	17:00 17:00 17:00 17:00	4 7 5 1	770,0000 770,0000 770,0000 770,0000	1 3 1 7	5 129 15 40	764.0000 762.0000 761.0000 760.0000	776.0000 777.0000 778.0000 780.0000	34 229 140 47	3 1 1 3
CYBERFLKS	177,7000	17:04	3	183.00	-2.84 %	1	177.5000	177.7000	95	27	4 816	[+]
CBF	177.10 183.00	164.7000 201.2000	17:00 17:00 17:00 17:00	1 5 22 11	177,7000 177,7000 177,7000 177,7000	2 10 1 5	4 59 60 178	177.1000 177.0000 176.9000 176.8000	179.6000 179.8000 179.9000 180.0000	10 167 5 125	1 1 1 4
CYFRPLSAT	16,5900	17:00	135	16.57	0.15 %	680	16.5200	16.5900	1834	914	15 197	[+]
CPS	16.40 16.89	14.9100 18.2200	17:00 17:00 17:00 17:00	790 24 41 394	16,5900 16,5900 16,5900 16,5900	1 4 1 2	580 7100 2000 1505	16.5100 16.5000 16.4850 16.4750	16.5950 16.6000 16.6050 16.6100	8 8059 562 13	2 6 2 2
DEVELIA	10,0400	17:00	462	10.28	-2.52 %	500	10.0400	10.0800	305	141	1 431	[+]
DVL	10.04 10.36	9.2600 11.3000	17:00 17:00 17:00 17:00	89 69 228 4	10,0400 10,0400 10,0400 10,0400	4 15 1 4	670 3717 1422 1877	10.0200 10.0000 9.9900 9.9800	10.1000 10.1600 10.1800 10.2000	555 55 2133 2434	1 1 1 3
DIAG	159,0000	17:00	5	161.00	-0.75 %	20	158.6000	159.1000	3	45	7 194	[+]
DIA	158.30 161.50	144.9000 177.1000	17:00 17:00 17:00 17:00	5 15 20 5	159,0000 159,0000 159,0000 159,0000	1 1 2 1	50 2 21 50	158.4000 158.3000 158.2000 158.1000	159.2000 159.3000 159.4000 159.5000	30 70 60 103	3 2 3 2
DOMDEV	250,0000	17:00	10	253.50	0.20 %	10	249.5000	250.0000	4	2	444	[+]
DOM	250.00 254.00	228.5000 278.5000	17:00 17:00 17:00 17:00	20 1 14 1	250,0000 250,0000 250,0000 250,0000	1 2 4 2	3 98 225 7	249.0000 248.5000 248.0000 247.5000	252.0000 252.5000 253.0000 253.5000	28 49 71 3	3 2 4 1
ENEA	20,1600	17:00	83	20.26	0.10 %	39	20.1400	20.1600	2044	192	3 878	[+]
ENA	19.96 20.52	18.2400 22.2800	17:00 17:00 17:00 17:00	381 839 335 328	20,1600 20,1600 20,1600 20,1600	1 1 1 1	546 1525 431 477	20.1200 20.0800 20.0600 20.0200	20.1800 20.2000 20.2200 20.2400	3026 3079 388 4379	1 2 1 2
EUROCASH	5,4000	17:00	206	5.36	0.75 %	3475	5.4000	5.4300	1200	74	400	[+]
EUR	5.36 5.45	4.8240 5.8950	17:00 17:00 17:00 17:00	135 235 545 544	5,4000 5,4000 5,4000 5,4000	5 3 4 1	2954 2520 2315 1045	5.3900 5.3800 5.3700 5.3650	5.4350 5.4400 5.4450 5.4500	2 11174 2 1624	1 6 1 3
GPW	79,5000	17:00	2	80.00	-0.38 %	4	79.4000	79.5000	8	187	14 851	[+]
GPW	78.10 80.15	72.0000 88.0000	17:00 17:00 17:00 17:00	2 88 78 77	79,5000 79,5000 79,5000 79,5000	2 2 1 2	5 4 2 4	79.2500 79.1500 79.0500 78.9000	79.7500 79.8500 79.9500 80.0000	952 797 1133 951	1 2 1 3
GRUPAAZOTY	21,0200	17:03	100	21.16	-0.66 %	27	21.0200	21.0800	8	506	10 849	[+]
ATT	20.90 21.92	19.0500 23.2600	17:01 17:00 17:00 17:00	1873 90 8 239	21,0200 21,0200 21,0200 21,0200	9 2 4 2	10898 305 245 23	21.0000 20.9800 20.9600 20.9400	21.1000 21.1200 21.1400 21.1600	200 8 21 10	1 1 3 1
GRUPRACUJ	43,0000	17:00	50	43.20	0.47 %	89	42.8000	43.0000	342	22	926	[+]
GPP	42.65 43.50	38.9000 47.5000	17:00 17:00 17:00 17:00	6 102 9 39	43,0000 43,0000 43,0000 43,0000	2 1 1 4	363 200 200 1033	42.7500 42.7000 42.6500 42.6000	43.1000 43.3000 43.4000 43.6000	142 800 98 66	2 1 1 1
HANDLOWY	116,6000	17:00	43	117.40	0.00 %	42	116.4000	116.6000	28	37	4 345	[+]
BHW	116.00 118.20	105.8000 129.0000	17:00 17:00 17:00 17:00	1 169 17 11	116,6000 116,6000 116,6000 116,6000	2 13 7 8	3 165 66 517	116.2000 116.0000 115.8000 115.6000	117.6000 118.0000 118.2000 118.4000	1 425 5514 128	1 3 5 3
INGBSK	394,4000	17:04	20	412.00	-1.55 %	27	394.2000	394.4000	187	13	5 228	[+]
ING	394.40 412.00	370.8000 453.2000	17:00 17:00 17:00 17:00	49 2 9 10	394,4000 394,4000 394,4000 394,4000	2 1 2 3	3 2 58 228	394.0000 393.8000 393.6000 393.0000	394.8000 395.0000 395.6000 395.8000	27 34 80 1	1 1 1 1
INTERCARS	804,0000	17:02	3	801.00	1.26 %	114	796.0000	805.0000	290	12	9 977	[+]
CAR	794.00 815.00	721.0000 881.0000	17:00 17:00 17:00 17:00	3 4 2 2	804,0000 804,0000 804,0000 804,0000	1 4 1 1	114 122 10 1	795.0000 793.0000 792.0000 789.0000	809.0000 810.0000 814.0000 815.0000	114 97 10 20	1 3 1 1
JSW	26,1100	17:00	254	26.98	-1.10 %	2830	26.1100	26.1800	130	433	11 469	[+]
JSW	26.00 27.22	24.2900 29.6700	17:00 17:00 17:00 17:00	691 252 204 43	26,1100 26,1100 26,1100 26,1100	7 3 2 1	5553 456 172 6	26.1000 26.0800 26.0700 26.0600	26.2100 26.2800 26.2900 26.3000	10 100 1009 551	1 1 2 2
LUBAWA	9,0450	17:04	95	9.31	-1.26 %	1442	9.0200	9.0450	1415	337	3 102	[+]
LBW	9.01 9.34	8.3750 10.2300	17:02 17:02 17:00 17:00	200 240 37 460	9,0450 9,0450 9,0450 9,0450	1 1 4 15	2209 715 700 2620	9.0150 9.0100 9.0050 9.0000	9.0700 9.0800 9.0900 9.1200	2641 200 350 200	3 1 2 1
MILLENNIUM	18,1050	17:00	1547	18.49	-1.60 %	275	18.1050	18.1150	120	541	9 840	[+]
MIL	17.96 18.59	16.6450 20.3300	17:00 17:00 17:00 17:00	105 110 176 106	18,1050 18,1050 18,1050 18,1050	1 1 2 2	1538 111 328 2645	18.1000 18.0950 18.0850 18.0700	18.1200 18.1300 18.1400 18.1450	126 5153 1295 2318	1 3 2 2
MIRBUD	10,4200	17:01	115	9.95	4.72 %	13	10.3400	10.4200	221	223	2 299	[+]
MRB	9.85 10.84	8.9550 10.9400	17:00 17:00 17:00 17:00	214 119 281 219	10,4200 10,4200 10,4200 10,4200	1 1 2 1	250 1 141 1391	10.3200 10.3100 10.3000 10.2800	10.4400 10.4800 10.4900 10.5000	123 1509 100 275	1 4 1 2
MOBRUK	361,0000	17:00	1	362.00	0.28 %	1	359.0000	361.0000	25	2	877	[+]
MBR	356.00 363.00	326.0000 398.0000	17:00 17:00 17:00 17:00	1 2 8 7	361,0000 361,0000 361,0000 361,0000	1 2 1 5	1 6 3 69	358.5000 356.0000 355.5000 355.0000	361.5000 362.0000 363.0000 363.5000	27 12 98 30	1 1 4 1
NEUCA	718,0000	16:48	1	730.00	-1.51 %	2	718.0000	719.0000	3	1	782	[+]
NEU	716.00 736.00	657.0000 803.0000	16:48 16:39 16:39 16:39	1 4 12 2	718,0000 719,0000 719,0000 719,0000	6 3 4 3	79 10 43 32	715.0000 714.0000 713.0000 712.0000	720.0000 722.0000 723.0000 724.0000	1 3 18 10	1 1 2 1
NEWAG	108,0000	17:01	55	110.80	-2.53 %	302	108.0000	108.6000	12	13	1 401	[+]
NWG	107.40 111.00	99.8000 121.8000	17:00 17:00 17:00 17:00	28 65 36 33	108,0000 108,0000 108,0000 108,0000	1 1 3 6	10 10 52 238	107.8000 107.6000 107.4000 107.2000	108.8000 109.0000 109.4000 109.8000	80 1330 24 662	1 2 2 2
ORANGEPL	15,9950	17:00	54	15.90	0.76 %	3914	15.9950	16.0000	1392	1 389	22 241	[+]
OPL	15.84 16.13	14.3100 17.4900	17:00 17:00 17:00 17:00	830 1858 1465 1129	15,9950 15,9950 15,9950 15,9950	2 2 2 2	238 4782 7187 4247	15.9900 15.9850 15.9800 15.9750	16.0050 16.0100 16.0150 16.0200	3557 8488 1767 45615	1 5 2 3
POLENERGIA	48,8000	17:04	50	49.05	-0.51 %	985	48.7000	48.8000	920	4	205	[+]
PEP	48.80 51.40	44.1500 53.9000	17:03 17:00 17:00 17:00	30 70 100 10	48,8000 48,8000 48,8000 48,8000	2 5 1 1	551 982 21 1	48.6500 48.6000 48.5500 48.5000	49.5000 49.6500 49.7000 49.9500	120 228 200 28	1 1 1 1
POLIMEXMS	7,6000	17:02	500	8.08	-5.24 %	19102	7.6000	7.6200	2303	1 083	8 403	[+]
PXM	7.58 8.08	7.2750 8.8850	17:00 17:00 17:00 17:00	2481 621 100 386	7,6000 7,6000 7,6000 7,6000	2 8 3 11	203 946 1006 15389	7.5950 7.5900 7.5850 7.5800	7.6300 7.6400 7.6500 7.6650	821 31 31 31	1 1 1 1
RAINBOW	131,1000	17:04	8	135.30	-2.96 %	17	131.0000	131.1000	76	21	2 839	[+]
RBW	130.50 135.50	121.8000 148.8000	17:00 17:00 17:00 17:00	11 3 14 3	131,1000 131,1000 131,1000 131,1000	1 5 4 1	8 221 51 178	130.8000 130.6000 130.5000 130.4000	131.2000 131.5000 131.8000 131.9000	15 15 15 15	2 2 2 2
SYNEKTIK	277,2000	17:02	7	287.60	-2.46 %	95	277.0000	277.6000	2	16	4 332	[+]
SNT	276.80 287.60	259.0000 316.2000	17:02 17:02 17:01 17:01	5 5 7 2	277,2000 277,2000 277,2000 277,2000	1 3 2 16	98 17 18 127	276.6000 276.4000 276.2000 276.0000	277.8000 278.0000 278.2000 278.8000	50 105 2 46	1 1 2 3
TEXT	40,7000	17:02	57	40.30	1.14 %	443	40.7000	40.8000	110	30	1 211	[+]
TXT	39.72 40.80	36.2800 44.3200	17:00 17:00 17:00 17:00	1000 70 100 48	40,7000 40,7000 40,7000 40,7000	1 2 1 1	15 8 4 11	40.4400 40.3000 40.2200 40.1600	40.8200 40.8400 40.8600 40.9000	6 1 6 45	1 1 1 1
TSGAMES	91,6000	17:00	25	92.60	-1.08 %	15	91.6000	92.0000	50	10	957	[+]
TEN	91.50 94.25	83.3500 101.8000	17:00 17:00 17:00 17:00	15 1 81 50	91,6000 91,6000 91,6000 91,6000	2 2 2 1	21 11 26 1	91.5000 91.4000 91.3000 91.2500	92.6000 92.8000 92.8500 92.9500	54 483 50 249	1 2 1 1
VERCOM	120,6000	17:00	12	120.80	0.84 %	16	119.6000	120.6000	1	43	5 151	[+]
VRC	119.60 122.40	108.8000 132.8000	17:00 17:00 17:00 17:00	12 3 85 50	120,6000 120,6000 120,6000 120,6000	3 3 6 2	50 53 605 119	119.4000 119.2000 119.0000 118.8000	121.0000 121.2000 121.4000 121.6000	868 115 114 28	6 2 3 3
VOXEL	95,6000	17:00	2	96.20	-1.44 %	1	95.3000	95.7000	5	9	854	[+]
VOX	94.70 97.40	86.6000 105.8000	16:47 16:47 16:47 16:47	12 1 23 50	95,5000 94,9000 95,8000 95,7000	1 2 1 2	10 55 19 20	95.2000 95.1000 94.9000 94.8000	95.8000 95.9000 96.0000 96.1000	32 40 5 55	2 1 1 2
WIRTUALNA	58,4000	17:00	3283	58.70	-0.51 %	22149	58.4000	58.5000	666	33	1 907	[+]
WPL	58.40 58.70	52.9000 64.5000	17:00 17:00 17:00 17:00	7 7 60 40	58,4000 58,4000 58,4000 58,4000	4 6 1 8	2058 9900 850 2184	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	345 1258 898 448	7 7 17 10
XTB	105,5400	17:00	17	105.62	0.80 %	19	105.5200	105.5400	270	147	15 464	[+]
XTB	104.56 105.94	95.0600 116.1800	17:00 17:00 17:00 17:00	20 78 90 12	105,5400 105,5400 105,5400 105,5400	2 2 2 2	157 1224 206 264	105.5000 105.4800 105.4400 105.4200	105.6400 105.7000 105.7200 105.7400	1 3 4361 2023	1 3 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	131727.2	-1.22%	17:09
WIG20	3552.5	-1.60%	17:09
WIG20 Fut	3501.0	-1.96%	17:03
WIG20USD	968.9	-2.12%	17:15
mWIG40	9194.8	-0.23%	17:09
sWIG80	30813.2	+0.04%	17:09

Notowania Świat
US LargeCap	7388.2	-0.20%	19:36
Nasdaq100	29002.3	+0.03%	19:36
Nikkei	60550.6	-0.44%	8:45
DAX	24428.2	+0.49%	17:31
Ropa WTI	103.6	-0.74%	19:37
Złoto	4504.7	-1.35%	19:37

Notowania Waluty
EUR/PLN	4.25220	+0.26%	19:37
CHF/PLN	4.64353	+0.12%	19:37
USD/PLN	3.66301	+0.70%	19:37
EUR/USD	1.16085	-0.44%	19:37
GBP/USD	1.34065	-0.19%	19:37
USD/JPY	158.869	+0.06%	19:37

Forum
» Prośba o dodanie MADNETIC [0]
» 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]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
POLTREG	19.90	10.56%
CELTIC	1.40	8.11%
UNIBEP	14.34	7.82%
CLOUD	68.60	7.52%
ELKOP	1.74	5.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	2.13	-11.62%
IDMSAPL	0.46	-8.80%
SCANWAY	320.00	-8.05%
LSISOFT	42.10	-7.88%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		54 Spółek
Spada:		171 Spółek
Obrót:		2,129,370,947 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