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	139,6000	17:00	5	136.00	2.20 %	38	137.4000	139.6000	329	2	288	[+]
ABE	135.60 139.60	122.4000 149.6000	17:00 17:00 17:00 17:00	4 6 1 1	139,6000 139,6000 139,6000 139,6000	2 1 1 1	107 38 38 38	137.2000 137.0000 136.8000 136.6000	139.8000 140.0000 140.2000 140.4000	371 718 38 33	4 10 1 2
AMREST	10,6000	17:00	6	10.70	-1.12 %	270	10.5200	10.6000	701	27	290	[+]
EAT	10.50 10.72	9.6300 11.7600	17:00 17:00 17:00 17:00	3 13 6 16	10,6000 10,6000 10,6000 10,6000	3 1 1 1	761 2 5 2	10.5000 10.4200 10.4000 10.3400	10.6400 10.6800 10.7200 10.7800	647 451 1929 30	3 1 4 1
ASBIS	70,5000	17:00	323	69.40	2.32 %	500	70.5000	70.6000	73	179	12 426	[+]
ASB	68.40 70.55	62.5000 76.3000	17:00 17:00 17:00 17:00	311 20 60 84	70,5000 70,5000 70,5000 70,5000	2 3 2 1	2 492 2 2151	70.4500 70.2500 70.1500 70.1000	70.7000 70.8000 70.9000 70.9500	730 75 108 2100	2 3 4 3
ASSECOPOL	196,5000	17:00	631	193.50	2.13 %	10	194.3000	196.5000	343	205	40 185	[+]
ACP	192.50 196.80	174.1500 212.8000	17:00 17:00 17:00 17:00	87 649 5 1	196,5000 196,5000 196,5000 196,5000	4 1 1 2	245 166 2574 75	194.0000 193.9500 193.9000 193.8000	196.5500 196.6000 196.6500 196.7000	47 23 328 53	2 2 2 2
ASSECOSEE	63,1000	17:00	7	62.00	0.96 %	2	62.0000	63.1000	403	2	97	[+]
ASE	61.40 63.10	55.8000 68.2000	17:00 17:00 17:00 17:00	13 4 13 7	63,1000 63,1000 63,1000 63,1000	2 3 2 1	88 86 77 1	61.6000 61.5000 61.4000 61.3000	63.4000 63.5000 63.6000 63.8000	7 3 48 601	1 1 1 2
AUTOPARTN	26,0000	17:00	3606	25.60	1.56 %	1	25.9500	26.0000	6820	142	3 666	[+]
APR	25.45 26.00	23.0500 28.1500	17:00 17:00 17:00 17:00	65 100 200 50	26,0000 26,0000 26,0000 26,0000	1 2 2 2	600 100 1033 1382	25.7500 25.7000 25.6500 25.6000	26.0500 26.1000 26.1500 26.2000	632 1 1060 1226	3 1 4 4
BENEFIT	4 474,0000	17:00	34	4,446.00	0.63 %	29	4428.0000	4474.0000	6	2	10 569	[+]
BFT	4,356.00 4,474.00	4002.0000 4890.0000	17:00 17:00 17:00 17:00	2 39 1 21	4 474,0000 4 474,0000 4 474,0000 4 474,0000	2 1 1 1	107 13 29 15	4422.0000 4418.0000 4416.0000 4414.0000	4478.0000 4480.0000 4488.0000 4490.0000	1 103 11 8	1 4 1 3
BNPPL	143,8000	17:00	63	144.00	0.14 %	54	142.8000	143.8000	100	3	391	[+]
BNP	141.80 144.00	129.6000 158.4000	17:00 17:00 17:00 17:00	4 183 21 10	143,8000 143,8000 143,8000 143,8000	1 1 1 3	57 10 50 42	142.0000 141.6000 141.2000 141.0000	144.0000 144.2000 145.0000 145.8000	88 40 50 40	2 1 1 1
CREOTECH	952,0000	17:04	20	865.00	10.19 %	10	951.0000	952.0000	69	32	28 848	[+]
CRI	852.00 952.00	856.0000 1046.0000	17:04 17:04 17:04 17:03	18 5 1 1	952,0000 952,0000 952,0000 952,0000	5 3 1 1	113 41 2 20	950.0000 948.0000 947.0000 946.0000	953.0000 954.0000 955.0000 956.0000	10 1 500 2	2 1 6 1
CYBERFLKS	204,0000	17:00	10	199.80	2.67 %	3	203.6000	204.0000	99	36	7 279	[+]
CBF	196.90 206.00	179.9000 219.6000	17:00 17:00 17:00 17:00	2 7 1 1	204,0000 204,0000 204,0000 204,0000	1 1 1 1	17 100 80 100	203.4000 202.8000 202.6000 202.4000	204.8000 205.0000 205.4000 205.6000	69 1033 50 129	2 2 1 5
CYFRPLSAT	16,4000	17:04	1	16.64	-1.41 %	1481	16.4000	16.4050	33	585	9 584	[+]
CPS	16.10 16.70	14.9750 18.2950	17:04 17:00 17:00 17:00	5000 1038 33 213	16,4000 16,4000 16,4000 16,4000	1 1 3 1	85 12669 57358 2418	16.3200 16.3100 16.3000 16.2900	16.4100 16.4150 16.4200 16.4250	4303 31 14 159	2 1 1 1
DEVELIA	11,0000	17:00	427	10.82	6.18 %	1399	10.9200	11.0400	512	957	10 517	[+]
DVL	10.60 11.10	9.7400 11.9000	17:00 17:00 17:00 17:00	1 223 177 25	11,0000 11,0000 11,0000 11,0000	7 1 5 1	7193 2901 2741 20	10.9000 10.8800 10.8000 10.7600	11.0600 11.0800 11.1000 11.1200	1316 1362 61958 1596	4 2 6 4
DIAG	161,1000	17:00	5	162.00	-0.06 %	291	161.1000	161.5000	7	20	3 257	[+]
DIA	160.10 162.50	145.8000 178.2000	17:00 17:00 17:00 17:00	91 33 9 1	161,1000 161,1000 161,1000 161,1000	3 1 3 3	164 178 251 199	161.0000 160.9000 160.8000 160.7000	161.8000 161.9000 162.0000 162.2000	20 50 122 50	1 1 1 1
DOMDEV	260,0000	17:00	13	265.00	-1.89 %	2	260.0000	261.0000	36	2	418	[+]
DOM	257.00 265.00	238.5000 291.5000	17:00 17:00 17:00 17:00	5 3 2 2	260,0000 260,0000 260,0000 260,0000	4 4 4 4	52 84 43 48	259.0000 258.0000 257.5000 257.0000	261.5000 262.0000 262.5000 263.0000	1 1 2 25	1 1 1 4
ENEA	20,2600	17:01	874	20.38	-0.49 %	10	20.2000	20.2600	4046	376	7 612	[+]
ENA	19.92 20.54	18.3500 22.4000	17:01 17:01 17:00 17:00	72 8 303 201	20,2600 20,2600 20,2600 20,2600	2 1 2 1	3179 137 269 80	20.1800 20.1600 20.1400 20.1200	20.2800 20.3000 20.3200 20.3600	136 287 124 236	1 3 1 2
EUROCASH	5,5800	17:00	117	5.61	-0.53 %	94	5.5800	5.5950	6	76	423	[+]
EUR	5.53 5.65	5.0500 6.1700	17:00 17:00 17:00 17:00	117 117 117 117	5,5800 5,5800 5,5800 5,5800	1 1 3 4	310 2 9618 3302	5.5600 5.5550 5.5500 5.5400	5.6000 5.6050 5.6100 5.6150	443 45 550 250	1 1 2 1
GPW	79,4500	17:00	8	80.00	-0.31 %	190	79.0500	79.4500	70	58	4 607	[+]
GPW	78.30 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	1 14 16 20	79,4500 79,4500 79,4500 79,4500	1 5 2 1	8 831 9 730	78.9000 78.8000 78.7500 78.7000	79.5000 79.7000 79.8000 79.9000	2 64 1 731	1 1 1 2
GRUPAAZOTY	22,0000	17:04	364	21.76	1.01 %	14	21.9800	22.0000	636	329	7 186	[+]
ATT	21.50 22.08	19.5900 23.9200	17:03 17:02 17:02 17:02	100 536 4464 1034	22,0000 22,0000 22,0000 22,0000	1 1 2 1	14 997 2291 14	21.9400 21.9200 21.8800 21.8600	22.0200 22.0400 22.0600 22.0800	646 2712 1962 2884	3 3 4 14
GRUPRACUJ	43,5000	17:00	21	43.40	0.35 %	78	43.5000	43.9000	140	11	489	[+]
GPP	43.05 44.00	39.1000 47.7000	17:00 17:00 17:00 17:00	65 32 19 43	43,5000 43,5000 43,5000 43,5000	1 2 1 1	6 5001 30 230	43.4000 43.3000 43.2500 43.1500	44.0000 44.2000 44.4000 44.5000	4587 30 40 826	1 1 1 3
HANDLOWY	121,4000	17:00	28	119.60	2.71 %	1	121.2000	121.4000	2708	51	6 189	[+]
BHW	118.20 121.60	107.8000 131.4000	17:00 17:00 17:00 17:00	36 16 24 1	121,4000 121,4000 121,4000 121,4000	2 4 4 3	53 97 142 18	121.0000 120.8000 120.6000 120.4000	121.6000 121.8000 122.0000 122.2000	493 585 1230 27	9 9 28 3
INGBSK	408,2000	17:00	5	401.00	1.74 %	1	407.6000	408.6000	3	7	2 752	[+]
ING	401.00 408.60	361.0000 441.0000	17:00 17:00 17:00 17:00	126 2 1 11	408,2000 408,2000 408,2000 408,2000	1 1 1 2	9 9 6 29	407.2000 406.4000 406.2000 405.6000	408.8000 409.4000 409.6000 410.0000	77 9 2 45	1 1 1 5
INTERCARS	820,0000	17:00	30	828.00	1.61 %	40	812.0000	820.0000	100	5	4 063	[+]
CAR	808.00 828.00	746.0000 910.0000	17:00 17:00 17:00 17:00	2 43 2 1	820,0000 820,0000 820,0000 820,0000	1 1 1 6	40 40 5 108	811.0000 810.0000 808.0000 807.0000	824.0000 825.0000 827.0000 830.0000	87 308 5 12	2 2 1 1
JSW	26,3200	17:00	2	26.45	-0.49 %	560	26.3100	26.3200	1818	513	13 389	[+]
JSW	25.87 26.45	23.8100 29.0900	17:00 17:00 17:00 17:00	2 1 2 7	26,3200 26,3200 26,3200 26,3200	2 2 2 2	65 28 261 4	26.3000 26.2900 26.2800 26.2700	26.3600 26.3700 26.3800 26.3900	200 1500 500 253	1 2 1 2
LUBAWA	9,3000	17:04	216	9.50	-1.59 %	500	9.2750	9.3300	1000	271	2 518	[+]
LBW	9.22 9.51	8.5500 10.4500	17:03 17:01 17:01 17:00	208 176 112 188	9,3000 9,3000 9,3000 9,3000	2 2 1 1	799 7605 141 1000	9.2650 9.2600 9.2550 9.2500	9.3350 9.3400 9.3500 9.3750	187 1279 2047 400	1 3 3 1
MILLENNIUM	19,0400	17:03	100	18.65	2.42 %	7279	19.0350	19.0400	8129	765	14 578	[+]
MIL	18.65 19.32	16.7850 20.5000	17:00 17:00 17:00 17:00	110 193 358 1766	19,0400 19,0400 19,0400 19,0400	1 1 3 1	3704 2590 2859 3704	19.0150 19.0050 19.0000 18.9900	19.0450 19.0600 19.0650 19.0700	2188 437 211 1652	1 1 1 1
MIRBUD	11,0000	17:00	329	10.63	4.07 %	140	10.9500	11.0000	3776	225	2 451	[+]
MRB	10.60 11.10	9.5700 11.6900	17:00 17:00 17:00 17:00	56 145 37 35	11,0000 11,0000 11,0000 11,0000	1 2 5 1	200 109 1256 1361	10.9400 10.9100 10.9000 10.8900	11.0200 11.0300 11.0500 11.0600	277 754 708 750	1 2 3 2
MOBRUK	365,0000	17:00	5	360.00	0.97 %	15	364.0000	365.0000	471	3	1 172	[+]
MBR	360.00 365.00	324.0000 396.0000	17:00 17:00 17:00 17:00	7 2 1 1	365,0000 365,0000 365,0000 365,0000	1 1 1 2	14 509 30 32	363.0000 362.0000 361.5000 361.0000	365.5000 366.0000 366.5000 367.0000	2 58 200 129	2 3 4 7
NEUCA	759,0000	17:02	3	774.00	-0.78 %	10	758.0000	759.0000	6	2	1 435	[+]
NEU	749.00 774.00	697.0000 851.0000	17:00 17:00 17:00 17:00	1 2 2 6	759,0000 759,0000 759,0000 759,0000	1 3 2 2	4 31 53 78	756.0000 755.0000 754.0000 753.0000	760.0000 761.0000 762.0000 764.0000	10 8 22 23	1 1 1 3
NEWAG	111,0000	17:00	2	109.00	1.09 %	27	110.6000	111.0000	145	12	1 351	[+]
NWG	109.00 111.80	98.1000 119.8000	17:00 17:00 17:00 17:00	58 32 10 9	111,0000 111,0000 111,0000 111,0000	1 2 4 1	15 50 64 61	110.4000 110.2000 110.0000 109.6000	111.2000 111.4000 111.6000 111.8000	226 130 170 1408	1 2 4 5
ORANGEPL	16,1000	17:04	15	16.25	-1.23 %	59345	16.1000	16.1650	2084	2 141	34 471	[+]
OPL	16.05 16.32	14.6250 17.8750	17:00 17:00 17:00 17:00	40640 9951 2407 30968	16,1000 16,1000 16,1000 16,1000	1 1 1 3	88 1098 146 1624	16.0950 16.0900 16.0850 16.0800	16.1700 16.1750 16.1800 16.1850	29 405 180 366	1 1 2 1
POLENERGIA	49,2000	17:00	12	49.70	-0.10 %	61	49.0000	49.2000	115	2	111	[+]
PEP	48.95 49.70	44.7500 54.6000	16:38 16:08 16:00 16:00	3 1 131 25	49,2000 49,2000 49,0500 49,1000	1 2 2 2	34 130 10 943	48.9500 48.8000 48.7000 48.5500	49.4000 49.6000 49.6500 49.7000	120 59 154 44	1 1 1 1
POLIMEXMS	7,6850	17:02	285	7.84	-1.85 %	1237	7.6850	7.6900	376	773	5 899	[+]
PXM	7.49 7.86	7.0550 8.6150	17:00 17:00 17:00 17:00	11 11 1169 16	7,6850 7,6850 7,6850 7,6850	6 1 4 1	5051 13 526 13	7.6800 7.6750 7.6700 7.6650	7.7000 7.7050 7.7150 7.7250	2000 11 11 11	1 1 1 1
RAINBOW	137,0000	17:00	4	135.70	2.93 %	180	137.0000	137.2000	5	30	4 146	[+]
RBW	134.10 137.90	122.2000 149.2000	17:00 17:00 17:00 17:00	4 12 4 2	137,0000 137,0000 137,0000 137,0000	1 1 3 1	3 3 14 6	136.7000 136.6000 136.5000 136.3000	137.3000 137.5000 137.6000 137.7000	4 363 104 10	1 1 2 1
SYNEKTIK	282,6000	17:00	6	289.20	-0.98 %	1	282.4000	282.8000	1	22	6 156	[+]
SNT	281.80 289.20	260.4000 318.0000	17:00 17:00 17:00 17:00	87 2 1 4	282,6000 282,6000 282,6000 282,6000	2 12 1 3	361 223 1 126	282.2000 282.0000 281.8000 281.6000	283.2000 283.4000 283.8000 284.0000	19 365 20 66	1 3 1 3
TEXT	42,8000	17:00	28	41.40	3.63 %	35	42.5000	42.8000	422	62	2 613	[+]
TXT	41.40 42.86	37.2600 45.5400	17:00 17:00 17:00 17:00	72 28 45 5	42,8000 42,8000 42,8000 42,8000	2 1 1 2	55 5 7 16	42.4800 42.4600 42.4400 42.4200	42.8200 42.8400 42.8600 42.8800	357 169 423 1097	4 4 4 3
TSGAMES	94,0000	17:00	25	95.30	-1.36 %	31	94.0000	94.3000	5	13	1 183	[+]
TEN	93.00 95.30	85.8000 104.8000	17:00 17:00 17:00 17:00	19 68 52 69	94,0000 94,0000 94,0000 94,0000	1 1 1 3	36 8 1 171	93.9500 93.7500 93.7000 93.6500	94.5000 94.6000 94.7000 94.9000	1 20 40 168	1 1 2 1
VERCOM	129,4000	17:00	6	126.00	1.89 %	100	127.4000	129.4000	354	6	729	[+]
VRC	124.00 129.40	113.4000 138.6000	17:00 17:00 17:00 17:00	37 14 132 63	129,4000 129,4000 129,4000 129,4000	1 1 1 1	43 60 60 60	127.0000 126.4000 126.2000 126.0000	129.8000 130.0000 130.2000 130.4000	65 656 50 90	2 4 1 2
VOXEL	94,3000	17:00	1	95.50	-0.74 %	19	94.3000	94.7000	21	10	969	[+]
VOX	94.00 96.50	86.0000 105.0000	17:00 17:00 17:00 16:49	2 8 3 2	94,3000 94,3000 94,3000 94,5000	2 2 30 3	53 108 2497 87	94.2000 94.1000 94.0000 93.9000	94.8000 94.9000 95.0000 95.2000	100 112 60 20	1 3 1 1
WIRTUALNA	58,5000	17:00	17	58.60	-0.17 %	49884	58.4000	58.5000	1233	16	964	[+]
WPL	58.40 58.60	52.8000 64.4000	17:00 17:00 16:49 16:49	11 15 250 10	58,5000 58,5000 58,5000 58,5000	1 1 8 1	1000 100 1158 182	58.3000 58.2000 58.0000 57.9000	58.6000 58.7000 58.8000 58.9000	1769 1576 890 580	10 10 17 11
XTB	109,0400	17:03	431	107.98	1.62 %	16	109.0400	109.1200	53	262	28 428	[+]
XTB	106.66 109.34	97.1900 118.7600	17:03 17:02 17:00 17:00	69 2 50 50	109,0400 109,0400 109,0400 109,0400	1 1 1 1	25 16 32 127	109.0200 109.0000 108.9800 108.9600	109.1400 109.1600 109.1800 109.2000	53 79 53 518	1 1 1 6

GPW	Świat	Waluty

Notowania GPW
WIG	135125.6	+1.34%	17:09
WIG20	3641.2	+1.43%	17:09
WIG20 Fut	3600.0	+1.49%	17:04
WIG20USD	996.8	+1.78%	17:15
mWIG40	9480.1	+1.21%	17:09
sWIG80	31636.6	+1.25%	17:09

Notowania Świat
US BlueChip	50579.7	+0.58%	22:04
Nasdaq100	29481.6	+0.42%	22:03
Nikkei	63339.1	+2.68%	8:45
DAX	24928.4	+1.31%	17:31
Ropa WTI	97.0	+0.67%	22:59
Złoto	4508.3	-0.77%	22:00

Notowania Waluty
EUR/PLN	4.23830	-0.07%	22:00
CHF/PLN	4.65288	+0.31%	22:00
USD/PLN	3.65182	+0.05%	22:00
EUR/USD	1.16060	-0.12%	22:00
GBP/USD	1.34403	+0.05%	22:00
USD/JPY	159.167	+0.13%	22:00

Forum
» 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]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
MDIENERGIA	2.45	28.27%
EUROTEL	28.25	22.83%
COMPERIA	5.40	12.97%
FEERUM	15.20	11.36%
PURE	1.94	10.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.52	-11.56%
ONESANO	0.63	-5.69%
ASTARTA	50.20	-5.64%
LSISOFT	41.30	-5.28%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		45 Spółek
Spada:		134 Spółek
Obrót:		2,102,296,989 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