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	134,4000	17:00	2	136.80	-0.59 %	37	134.4000	135.0000	51	4	550	[+]
ABE	134.40 139.20	123.2000 150.4000	17:00 16:48 16:46 16:42	4 54 17 10	134,4000 134,8000 134,6000 135,0000	2 1 3 2	11 37 57 70	134.2000 133.8000 133.6000 133.2000	136.0000 136.2000 136.4000 137.0000	37 37 20 160	1 1 1 1
AMREST	10,3600	17:04	363	10.62	-5.47 %	2	10.3400	10.3600	556	2 298	23 816	[+]
EAT	10.36 10.90	9.5600 11.6800	17:04 17:04 17:03 17:03	100 537 382 118	10,3600 10,3600 10,3600 10,3600	2 2 1 2	21963 350 2 204	10.3200 10.3000 10.2800 10.2600	10.7800 10.8200 10.8800 10.9000	100 432 100 19951	1 1 1 5
ASBIS	73,0000	17:01	10	68.80	6.57 %	3376	73.0000	73.3000	200	354	25 171	[+]
ASB	68.60 73.60	61.9500 75.6500	17:00 17:00 17:00 17:00	16 204 15 391	73,0000 73,0000 73,0000 73,0000	1 2 1 4	678 711 734 939	72.9500 72.9000 72.8500 72.8000	73.3500 73.4000 73.4500 73.5000	116 50 500 899	2 1 1 6
ASSECOPOL	196,7500	17:00	912	195.60	-0.48 %	4600	196.7500	197.0000	1906	906	178 393	[+]
ACP	195.45 200.50	176.0500 215.1000	17:00 17:00 17:00 17:00	769 143 66 1451	196,7500 196,7500 196,7500 196,7500	1 1 1 2	1257 821 1076 873	196.6500 196.6000 196.5500 196.4000	197.4000 197.7000 197.7500 197.8000	1906 5559 855 4130	1 2 1 2
ASSECOSEE	62,4000	16:47	5	62.50	-0.16 %	176	62.1000	62.8000	959	1	42	[+]
ASE	62.10 62.80	56.3000 68.7000	16:47 16:42 16:42 16:42	1 1 81 7	62,4000 62,1000 62,4000 62,4000	6 1 2 1	150 27 45 70	62.0000 61.8000 61.7000 61.6000	62.9000 63.2000 63.5000 63.6000	8 4 24 50	1 1 2 1
AUTOPARTN	26,2000	17:00	1075	25.90	1.55 %	1075	26.1500	26.2000	16561	269	6 992	[+]
APR	25.50 26.20	23.3500 28.4500	17:00 17:00 17:00 17:00	225 195 655 527	26,2000 26,2000 26,2000 26,2000	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BENEFIT	4 410,0000	17:04	51	4,450.00	-0.72 %	2	4408.0000	4410.0000	50	7	30 388	[+]
BFT	4,402.00 4,454.00	4006.0000 4894.0000	17:04 17:01 17:01 17:00	40 3 7 3	4 410,0000 4 410,0000 4 410,0000 4 410,0000	1 1 2 7	36 57 6 73	4406.0000 4404.0000 4402.0000 4400.0000	4430.0000 4440.0000 4442.0000 4450.0000	12 40 40 40	1 2 1 1
BNPPL	144,4000	17:00	22	143.40	0.70 %	1000	143.8000	144.4000	51	7	1 017	[+]
BNP	142.20 144.40	129.2000 157.6000	17:00 17:00 17:00 17:00	70 10 20 400	144,4000 144,4000 144,4000 144,4000	2 2 1 2	156 212 36 165	142.2000 142.0000 141.8000 141.2000	144.6000 144.8000 145.0000 145.6000	103 100 100 40	2 1 1 1
CREOTECH	1 038,0000	17:01	3	999.00	4.01 %	1	1038.0000	1040.0000	520	34	35 595	[+]
CRI	997.00 1,086.00	900.0000 1098.0000	17:00 17:00 17:00 17:00	2 1 72 47	1 038,0000 1 038,0000 1 038,0000 1 038,0000	4 1 1 4	18 1 5 74	1032.0000 1030.0000 1022.0000 1020.0000	1044.0000 1046.0000 1048.0000 1050.0000	795 180 181 1310	4 2 2 4
CYBERFLKS	199,2000	17:00	7	202.20	0.61 %	7	198.5000	200.0000	56	12	2 360	[+]
CBF	198.70 204.00	182.0000 222.4000	17:00 17:00 17:00 17:00	13 2 12 9	199,2000 199,2000 199,2000 199,2000	1 1 7 1	1 134 90 134	198.2000 198.1000 198.0000 197.8000	200.2000 201.0000 201.2000 201.4000	8 49 134 83	1 2 1 1
CYFRPLSAT	16,1700	17:00	100	16.55	-2.18 %	1	16.1500	16.0000	150	1 283	20 693	[+]
CPS	15.70 16.55	14.8950 18.2050	17:00 17:00 17:00 17:00	1500 6 422 5409	16,1700 16,1700 16,1700 16,1700	1 2 1 1	120 2798 14723 2888	16.1400 16.1000 16.0950 16.0850	16.1700 16.1750 16.1800 16.1850	3233 5947 2593 115	1 2 1 1
DEVELIA	10,8800	17:00	623	10.36	1.49 %	122	10.8600	10.8800	1943	321	3 465	[+]
DVL	10.30 10.90	9.3300 11.3800	17:00 17:00 17:00 17:00	5000 10 248 189	10,8800 10,8800 10,8800 10,8800	1 1 1 2	421 21 182 1716	10.8400 10.8000 10.7800 10.7400	10.9000 10.9200 10.9400 10.9600	4902 3334 2074 4254	7 2 3 3
DIAG	177,9000	17:01	25	170.00	7.49 %	41	176.1000	177.9000	387	194	34 362	[+]
DIA	166.60 181.80	153.0000 187.0000	17:00 17:00 17:00 17:00	50 59 62 39	177,9000 177,9000 177,9000 177,9000	2 1 1 1	104 77 54 73	176.0000 175.9000 175.8000 175.7000	178.0000 178.1000 178.2000 178.6000	1860 110 76 1200	7 1 3 1
DOMDEV	257,0000	17:00	69	257.00	0.00 %	829	257.0000	258.0000	14	4	922	[+]
DOM	255.50 261.50	231.5000 282.5000	17:00 17:00 17:00 17:00	4 4 17 18	257,0000 257,0000 257,0000 257,0000	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
ENEA	21,0600	17:02	1859	21.46	-1.86 %	1363	21.0400	21.0600	18141	669	14 173	[+]
ENA	21.04 21.64	19.3200 23.6000	17:00 17:00 17:00 17:00	407 660 300 119	21,0600 21,0600 21,0600 21,0600	12 26 2 1	4269 19212 2753 1876	21.0200 21.0000 20.9800 20.9600	21.1200 21.1400 21.1600 21.1800	1565 507 371 2032	2 1 1 1
EUROCASH	5,3000	17:00	90	5.33	-0.75 %	21485	5.3000	5.3500	6974	107	569	[+]
EUR	5.30 5.40	4.7980 5.8600	17:00 17:00 17:00 17:00	250 37 2 202	5,3000 5,3000 5,3000 5,3000	2 7 1 17	299 619 2 4965	5.2950 5.2900 5.2850 5.2800	5.3550 5.3600 5.3700 5.3750	2 741 746 741	1 1 2 1
GPW	81,7000	17:00	16	81.35	0.25 %	153	81.7000	82.0000	150	52	4 271	[+]
GPW	80.90 81.95	73.2500 89.4500	17:00 17:00 17:00 17:00	205 31 330 37	81,7000 81,7000 81,7000 81,7000	1 1 1 1	4 155 4 4	81.6500 81.5500 81.5000 81.4000	82.1000 82.3000 82.3500 82.4000	55 32 598 41	1 2 1 2
GRUPAAZOTY	23,0400	17:03	50	23.00	-0.95 %	3729	23.0200	23.0400	5263	717	16 328	[+]
ATT	22.12 23.42	20.7000 25.3000	17:03 17:01 17:01 17:01	100 100 686 2060	23,0400 23,0400 23,0400 23,0400	4 1 1 1	4715 2593 3729 1	23.0000 22.9800 22.9600 22.9200	23.1800 23.2000 23.2800 23.3000	194 125 561 1882	1 1 2 4
GRUPRACUJ	46,9000	17:00	3	45.75	2.63 %	1	46.9000	47.0000	44	29	1 371	[+]
GPP	45.50 47.40	41.2000 50.3000	17:00 17:00 17:00 17:00	10 70 37 3	46,9000 46,9000 46,9000 46,9000	3 1 1 4	130 51 30 1178	46.5000 46.4000 46.2500 46.2000	47.2000 47.2500 47.3000 47.4000	490 50 400 1064	2 1 3 2
HANDLOWY	126,0000	17:01	12	124.00	2.27 %	1664	125.8000	126.0000	3545	127	15 923	[+]
BHW	122.80 126.00	111.6000 136.4000	17:00 17:00 17:00 17:00	5 1 5 50	126,0000 126,0000 126,0000 126,0000	7 7 1 7	2043 2206 215 2214	125.4000 125.0000 124.8000 124.6000	126.2000 126.4000 126.6000 126.8000	19 61 381 45	1 2 2 3
INGBSK	439,0000	17:00	12	431.00	1.86 %	11	438.0000	439.2000	95	32	14 209	[+]
ING	430.00 444.00	388.0000 474.0000	17:00 17:00 17:00 17:00	20 20 1499 59	439,0000 439,0000 439,0000 439,0000	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
INTERCARS	820,0000	17:00	5	824.00	-0.49 %	61	816.0000	820.0000	56	4	2 912	[+]
CAR	816.00 824.00	742.0000 906.0000	17:00 17:00 17:00 17:00	10 4 23 46	820,0000 820,0000 820,0000 820,0000	1 1 1 3	75 31 31 51	815.0000 813.0000 812.0000 811.0000	823.0000 824.0000 825.0000 826.0000	12 1796 35 46	1 3 3 1
JSW	28,0200	17:01	1500	27.23	3.55 %	6373	28.0200	28.0300	7	753	21 164	[+]
JSW	27.23 28.60	24.5100 29.9500	17:01 17:01 17:00 17:00	300 495 40 880	28,0200 28,0200 28,0200 28,0200	1 1 3 1	302 100 40150 500	27.8400 27.8200 27.8000 27.7400	28.0400 28.0500 28.0600 28.0700	459 71 161 28	1 1 1 1
LUBAWA	9,1500	17:00	4	9.49	-3.17 %	6579	9.1500	9.1900	1801	502	4 628	[+]
LBW	9.11 9.49	8.5450 10.4300	17:00 17:00 17:00 17:00	144 98 60 1000	9,1500 9,1500 9,1500 9,1500	1 5 1 7	6 805 200 5494	9.1450 9.1400 9.1350 9.1300	9.2000 9.2200 9.2300 9.2500	500 329 555 500	1 3 1 1
MILLENNIUM	19,8550	17:00	7403	19.84	0.08 %	300	19.8000	19.8550	89704	1 837	36 583	[+]
MIL	19.84 20.27	17.8600 21.8200	17:00 17:00 17:00 17:00	4041 3039 643 1375	19,8550 19,8550 19,8550 19,8550	3 1 1 1	5869 500 100 15	19.6000 19.5600 19.5000 19.3000	19.8650 19.8750 19.8850 19.8950	1184 2661 1010 67540	1 1 1 8
MIRBUD	11,2000	17:00	300	11.42	-0.71 %	1500	11.2000	11.2300	10	88	987	[+]
MRB	11.10 11.42	10.2800 12.5600	17:00 17:00 17:00 17:00	500 200 1000 155	11,2000 11,2000 11,2000 11,2000	2 2 6 2	225 538 5101 226	11.1400 11.1200 11.1000 11.0900	11.2400 11.2500 11.2700 11.2800	320 600 1109 260	2 2 2 1
MOBRUK	358,0000	17:00	3	360.00	-2.19 %	96	358.0000	363.0000	23	4	1 348	[+]
MBR	355.00 369.50	324.0000 396.0000	17:00 17:00 17:00 17:00	17 9 5 19	358,0000 358,0000 358,0000 358,0000	1 1 7 2	100 33 59 5	356.5000 355.5000 355.0000 354.0000	364.0000 364.5000 365.0000 368.0000	28 33 33 21	4 1 1 3
NEUCA	736,0000	17:04	164	738.00	-0.27 %	4	736.0000	740.0000	6	5	3 700	[+]
NEU	732.00 741.00	665.0000 811.0000	17:01 17:00 17:00 17:00	8 9 2 2	736,0000 736,0000 736,0000 736,0000	2 3 3 6	7 6 15 70	735.0000 734.0000 733.0000 732.0000	741.0000 742.0000 743.0000 749.0000	118 28 26 28	3 1 2 1
NEWAG	111,0000	17:00	2	111.00	0.00 %	209	110.0000	111.2000	1518	8	844	[+]
NWG	110.00 111.20	99.9000 122.0000	17:00 17:00 17:00 17:00	1 12 13 29	111,0000 111,0000 111,0000 111,0000	3 2 4 1	592 18 161 96	109.8000 109.6000 109.4000 109.2000	111.4000 111.6000 111.8000 112.0000	21 104 1240 159	5 5 4 5
ORANGEPL	16,2500	17:04	90	16.45	-1.13 %	672	16.2450	16.2500	292065	2 185	35 512	[+]
OPL	16.20 16.51	14.8050 18.0950	17:00 17:00 17:00 17:00	11032 62 3394 10985	16,2500 16,2500 16,2500 16,2500	1 1 2 1	2640 5132 27389 3700	16.2400 16.2350 16.2300 16.2200	16.3150 16.3300 16.3400 16.3450	3359 161 2884 3359	1 1 1 1
POLENERGIA	50,8000	17:00	1	50.80	0.20 %	98	50.2000	50.8000	355	1	57	[+]
PEP	50.20 50.80	45.7500 55.8000	17:00 16:49 16:45 16:43	10 2 2 200	50,8000 50,7000 50,6000 50,6000	2 3 3 1	500 233 988 30	50.1000 50.0000 49.9000 49.8000	50.9000 51.0000 51.2000 51.3000	342 120 126 28	2 2 3 1
POLIMEXMS	7,8300	17:02	1000	7.98	-0.89 %	1970	7.8300	7.8750	428	386	3 046	[+]
PXM	7.83 8.02	7.1800 8.7700	17:00 17:00 17:00 17:00	381 37 15 666	7,8300 7,8300 7,8300 7,8300	3 15 2 10	171 3687 2 6140	7.8250 7.8200 7.8150 7.8100	7.8850 7.8900 7.8950 7.9100	22 230 22 22	1 1 1 1
RAINBOW	147,8000	17:03	23	144.00	3.79 %	261	147.3000	148.0000	17	57	8 401	[+]
RBW	143.00 149.50	129.6000 158.4000	17:03 17:00 17:00 17:00	400 70 63 79	147,8000 147,8000 147,8000 147,8000	1 4 2 3	8 338 143 496	147.2000 147.1000 147.0000 146.8000	148.1000 148.2000 148.3000 148.4000	40 21 775 164	2 1 3 5
SYNEKTIK	272,6000	17:00	1	279.40	-0.44 %	1	272.4000	272.6000	1	26	7 211	[+]
SNT	271.20 279.60	251.6000 307.2000	17:00 17:00 17:00 17:00	3 2 1 1	272,6000 272,6000 272,6000 272,6000	3 2 1 3	6 50 3 8	272.0000 271.8000 271.6000 271.4000	273.0000 273.4000 274.2000 274.4000	86 2 2 160	1 1 1 1
TEXT	42,5800	17:00	27	42.22	0.42 %	1737	42.5800	42.7600	250	22	960	[+]
TXT	42.12 43.14	38.0000 46.4400	17:00 17:00 17:00 17:00	203 43 128 1	42,5800 42,5800 42,5800 42,5800	1 5 1 1	1 334 1 667	42.5400 42.5000 42.4600 42.4400	42.7800 42.8000 42.8600 42.9000	31 50 20 60	1 1 1 1
TSGAMES	91,2000	17:02	159	90.05	0.66 %	53	91.2000	91.2500	1	15	1 357	[+]
TEN	89.10 91.70	81.0500 99.0500	17:00 17:00 17:00 17:00	37 110 3 55	91,2000 91,2000 91,2000 91,2000	2 1 1 2	130 100 20 159	90.4000 90.3000 90.2500 90.1500	91.4000 91.4500 91.5000 91.5500	8 100 11 10	1 1 2 1
VERCOM	137,8000	17:00	1	133.80	3.45 %	149	134.8000	137.8000	129	27	3 647	[+]
VRC	132.20 137.80	120.6000 147.0000	17:00 17:00 17:00 17:00	13 28 79 1	137,8000 137,8000 137,8000 137,8000	3 1 2 1	266 149 130 2	134.6000 134.4000 134.2000 134.0000	138.0000 138.2000 138.4000 138.6000	473 7 100 60	10 1 1 2
VOXEL	113,0000	17:04	200	102.80	16.14 %	48	112.8000	113.0000	413	86	9 520	[+]
VOX	102.80 117.00	101.8000 124.2000	17:00 17:00 17:00 17:00	20 20 16 52	113,0000 113,0000 113,0000 113,0000	5 1 1 1	560 544 30 100	112.2000 112.0000 111.6000 111.2000	113.8000 114.0000 114.6000 114.8000	15 162 80 32	1 2 1 1
WIRTUALNA	58,8000	17:00	50	58.70	0.17 %	2264	58.7000	58.8000	164	6	341	[+]
WPL	58.50 58.90	52.9000 64.5000	17:00 17:00 17:00 16:49	11 22 28 27	58,8000 58,8000 58,8000 58,8000	5 6 3 3	908 566 1295 304	58.5000 58.4000 58.3000 58.2000	58.9000 59.0000 59.1000 59.2000	971 2710 177 776	13 22 6 4
XTB	103,6400	17:02	100	102.96	1.61 %	613	103.6400	103.6600	848	309	31 882	[+]
XTB	102.00 103.76	92.6700 113.2400	17:02 17:02 17:02 17:00	1431 571 307 29	103,6400 103,6400 103,6400 103,6400	1 1 1 2	1431 10 40 69	103.4000 103.3400 103.2200 103.1600	103.6800 103.7000 103.7200 103.7400	243 985 1639 293	3 6 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	137007.4	+0.58%	17:09
WIG20	3687.0	+0.45%	17:09
WIG20 Fut	3635.0	+0.41%	17:04
WIG20USD	1018.4	+0.66%	17:15
mWIG40	9624.8	+0.55%	17:09
sWIG80	32168.9	+1.33%	17:09

Notowania Świat
US LargeCap	7581.1	+0.23%	18:00
Nasdaq100	30299.5	+0.25%	18:00
Nikkei	66329.5	+2.53%	8:45
DAX	25113.1	+0.08%	17:31
Ropa WTI	87.7	-1.33%	18:01
Złoto	4568.8	+1.62%	18:01

Notowania Waluty
EUR/PLN	4.22979	+0.05%	18:01
CHF/PLN	4.63671	+0.21%	18:01
USD/PLN	3.62211	-0.17%	18:01
EUR/USD	1.16777	+0.23%	18:01
GBP/USD	1.34748	+0.22%	18:01
USD/JPY	159.225	-0.02%	18:01

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]

Wzrosty	Spadki	Staty
VOXEL	113.00	16.14%
COMP	79.00	14.49%
FEERUM	17.00	13.33%
MOSTALZAB	6.63	8.87%
LSISOFT	43.70	8.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
OPTEAM	7.05	-11.88%
ESOTIQ	29.70	-6.01%
TENDERHUT	5.66	-5.67%
AMREST	10.36	-5.47%
Więcej ...
Rośnie:		152 Spółek
Bez zmian:		46 Spółek
Spada:		155 Spółek
Obrót:		4,376,153,067 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