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	140,0000	17:00	15	139.60	0.29 %	30	139.4000	140.0000	49	8	1 179	[+]
ABE	137.40 141.00	125.8000 153.4000	17:00 17:00 17:00 17:00	3 119 2 30	140,0000 140,0000 140,0000 140,0000	1 2 1 1	52 72 52 4	139.2000 139.0000 138.8000 138.2000	140.6000 141.0000 141.4000 141.6000	10 118 52 52	1 3 1 1
AMREST	10,8000	17:00	25	10.60	1.89 %	80	10.7000	10.8000	29	41	437	[+]
EAT	10.60 10.86	9.5400 11.6600	17:00 17:00 17:00 17:00	27 39 30 23	10,8000 10,8000 10,8000 10,8000	1 3 3 1	200 5184 204 2	10.6800 10.6400 10.6000 10.5400	10.8200 10.8400 10.8600 10.8800	100 1436 100 1394	1 3 1 3
ASBIS	69,0000	17:00	10	70.50	-2.13 %	75	69.0000	69.1000	100	157	10 880	[+]
ASB	68.25 70.50	63.4500 77.5500	17:00 17:00 17:00 17:00	15 2 3 65	69,0000 69,0000 69,0000 69,0000	2 3 6 4	5 189 425 80	68.9000 68.8500 68.8000 68.7000	69.1500 69.2000 69.3000 69.3500	79 61 80 2113	1 2 1 1
ASSECOPOL	197,4500	17:00	17	196.80	0.48 %	255	197.4500	197.5000	17	113	22 348	[+]
ACP	195.45 198.85	177.1500 216.4000	17:00 17:00 17:00 17:00	9 1 9 144	197,4500 197,4500 197,4500 197,4500	1 2 1 3	60 61 1055 272	197.3500 197.2500 197.1500 197.0000	197.6000 197.6500 197.7000 197.7500	170 12 260 739	2 2 2 2
ASSECOSEE	64,4000	17:00	1	63.10	2.06 %	10	64.0000	64.4000	3	4	242	[+]
ASE	62.30 64.40	56.8000 69.4000	17:00 17:00 17:00 17:00	1 20 1 44	64,4000 64,4000 64,4000 64,4000	1 1 1 1	2 100 57 2	63.7000 63.0000 62.9000 62.6000	64.5000 64.6000 64.7000 64.8000	32 433 54 32	2 2 2 2
AUTOPARTN	25,9000	17:00	463	26.00	-0.38 %	75	25.8000	25.9000	285	69	1 786	[+]
APR	25.50 26.00	23.4000 28.6000	17:00 17:00 17:00 17:00	537 205 400 43	25,9000 25,9000 25,9000 25,9000	1 1 2 6	6000 928 982 1889	25.6500 25.6000 25.5500 25.5000	25.9500 26.0000 26.0500 26.1000	195 49272 1334 928	6 8 4 1
BENEFIT	4 600,0000	17:04	1	4,484.00	2.82 %	25	4542.0000	4600.0000	48	2	9 895	[+]
BFT	4,478.00 4,600.00	4036.0000 4932.0000	17:03 17:00 17:00 17:00	10 9 7 2	4 600,0000 4 600,0000 4 600,0000 4 600,0000	1 2 1 1	1 96 14 25	4540.0000 4536.0000 4532.0000 4530.0000	4608.0000 4610.0000 4612.0000 4614.0000	96 1 13 25	2 1 1 1
BNPPL	145,4000	17:00	74	143.80	1.11 %	50	144.0000	145.6000	40	30	4 326	[+]
BNP	143.20 145.80	129.6000 158.0000	17:00 17:00 17:00 17:00	53 38 634 13	145,4000 145,4000 145,4000 145,4000	3 3 1 3	113 448 3 65	143.6000 143.4000 143.2000 143.0000	146.4000 146.8000 147.0000 147.4000	136 12 60 36	2 1 2 1
CREOTECH	945,0000	17:00	15	930.00	-0.74 %	2	936.0000	945.0000	73	44	40 945	[+]
CRI	869.00 960.00	837.0000 1022.0000	17:00 17:00 17:00 17:00	22 1 1 1	945,0000 945,0000 945,0000 945,0000	4 1 1 2	278 46 48 56	935.0000 934.0000 933.0000 932.0000	947.0000 948.0000 949.0000 950.0000	32 20 128 35	4 1 6 4
CYBERFLKS	209,8000	17:00	13	204.60	2.84 %	46	208.4000	209.8000	250	37	7 573	[+]
CBF	201.40 210.00	184.2000 225.0000	17:00 17:00 17:00 17:00	8 40 23 174	209,8000 209,8000 209,8000 209,8000	1 1 3 4	9 197 304 103	207.0000 205.6000 205.2000 205.0000	210.0000 210.2000 210.8000 211.0000	959 5 4 512	14 1 1 13
CYFRPLSAT	16,6000	17:00	1583	16.22	1.22 %	600	16.5300	16.6000	19732	696	11 517	[+]
CPS	16.22 16.65	14.6000 17.8400	17:00 17:00 17:00 17:00	367 100 204 80	16,6000 16,6000 16,6000 16,6000	1 1 5 2	1 1 30350 399	16.5250 16.5150 16.5000 16.4950	16.6050 16.6100 16.6150 16.6200	1411 198 863 3435	2 3 3 5
DEVELIA	10,8000	17:00	1000	11.00	-1.82 %	1000	10.8000	10.9400	314	206	2 224	[+]
DVL	10.62 11.18	9.9000 12.1000	17:00 17:00 17:00 17:00	329 359 90 600	10,8000 10,8000 10,8000 10,8000	1 5 16 1	126 1215 8057 1990	10.6400 10.6200 10.6000 10.5800	10.9800 11.0000 11.0200 11.1000	412 1500 1124 700	2 1 2 1
DIAG	165,4000	17:02	38	162.50	2.67 %	1	165.1000	165.4000	128	35	5 705	[+]
DIA	162.10 165.50	146.3000 178.7000	17:02 17:00 17:00 17:00	85 170 14 15	165,4000 165,4000 165,4000 165,4000	10 1 1 1	181 671 12 1	165.0000 164.9000 164.8000 164.7000	165.5000 165.6000 165.7000 165.8000	24 70 38 9	3 4 2 5
DOMDEV	265,0000	17:00	1	260.00	1.92 %	24	263.0000	265.0000	482	2	397	[+]
DOM	260.00 265.00	234.0000 286.0000	17:00 17:00 17:00 17:00	41 8 1 8	265,0000 265,0000 265,0000 265,0000	3 7 2 5	4 178 37 89	260.5000 260.0000 259.5000 259.0000	265.5000 266.0000 266.5000 267.0000	41 197 5 5	2 6 1 2
ENEA	21,2000	17:04	24	20.52	4.64 %	23507	21.2000	21.2200	11	564	11 985	[+]
ENA	20.52 21.48	18.4700 22.5600	17:00 17:00 17:00 17:00	199 26 128 374	21,2000 21,2000 21,2000 21,2000	3 4 2 3	4287 3507 1308 1103	21.1800 21.1600 21.1400 21.1200	21.2600 21.2800 21.3000 21.3200	122 11 111 122	1 1 1 1
EUROCASH	5,4800	17:01	3500	5.60	-1.79 %	250	5.4750	5.5000	2110	188	1 041	[+]
EUR	5.47 5.69	5.0400 6.1600	17:01 17:01 17:01 17:01	200 3500 750 208	5,4800 5,4800 5,4800 5,4800	11 7 14 4	8460 2552 10802 1133	5.4700 5.4650 5.4600 5.4550	5.5100 5.5150 5.5200 5.5250	9 10 244 120	1 1 3 3
GPW	81,2000	17:00	67	80.00	2.20 %	6	81.0500	81.2000	399	132	10 658	[+]
GPW	79.95 81.20	72.0000 88.0000	17:00 17:00 17:00 17:00	3 76 64 3	81,2000 81,2000 81,2000 81,2000	3 3 2 1	32 7 6 10	81.0000 80.9500 80.8000 80.6500	81.2500 81.3000 81.4000 81.4500	30 110 33 802	1 3 3 1
GRUPAAZOTY	23,4000	17:00	375	22.50	6.36 %	5	23.3800	23.4000	2016	884	20 511	[+]
ATT	22.50 23.50	20.2600 24.7400	17:00 17:00 17:00 17:00	170 50 15 10	23,4000 23,4000 23,4000 23,4000	1 4 3 1	162 12544 206 10000	23.3600 23.3000 23.2800 23.2600	23.4200 23.4400 23.4600 23.4800	36066 254 1510 1569	2 2 5 10
GRUPRACUJ	44,2000	17:00	19	44.00	1.61 %	243	44.2000	44.7000	169	27	1 174	[+]
GPP	43.55 44.75	39.6000 48.4000	17:00 17:00 17:00 17:00	19 6 39 1	44,2000 44,2000 44,2000 44,2000	1 9 1 1	20 3270 134 135	44.0500 44.0000 43.9500 43.9000	44.7500 44.8000 44.9000 45.0000	59 200 30 4	2 1 1 1
HANDLOWY	124,0000	17:00	6	121.40	2.14 %	1	123.6000	124.0000	3378	35	4 269	[+]
BHW	121.40 124.20	109.4000 133.4000	17:00 17:00 17:00 17:00	54 900 53 97	124,0000 124,0000 124,0000 124,0000	5 2 2 1	410 215 214 25	123.0000 122.8000 122.6000 122.4000	124.2000 124.4000 124.6000 124.8000	94 20 1842 1144	2 1 8 8
INGBSK	425,0000	17:01	22	408.20	4.12 %	2	422.6000	425.2000	4	17	7 347	[+]
ING	408.20 425.00	367.4000 449.0000	17:01 17:01 17:01 17:01	22 22 3 20	425,0000 425,0000 425,0000 425,0000	1 1 1 2	23 25 5 7	422.2000 421.2000 421.0000 420.6000	425.6000 425.8000 426.0000 426.2000	49 17 25 68	2 3 2 2
INTERCARS	831,0000	17:00	25	824.00	1.34 %	29	824.0000	831.0000	208	3	2 546	[+]
CAR	823.00 836.00	742.0000 906.0000	17:00 17:00 17:00 17:00	3 7 7 7	831,0000 831,0000 831,0000 831,0000	3 1 1 3	71 57 3 54	820.0000 819.0000 817.0000 816.0000	834.0000 835.0000 836.0000 838.0000	57 289 78 141	1 2 2 2
JSW	28,3000	17:04	577	26.55	7.52 %	3	28.2700	28.3000	145	889	24 652	[+]
JSW	26.33 28.45	23.9000 29.2000	17:04 17:00 17:00 17:00	122 4 4 250	28,3000 28,3000 28,3000 28,3000	1 1 1 1	121 2 7 3	28.2600 28.2500 28.2400 28.2300	28.3100 28.3200 28.3300 28.3400	7 22 243 295	2 2 2 4
LUBAWA	9,2800	17:00	110	9.30	-0.22 %	225	9.2700	9.2800	1023	277	2 584	[+]
LBW	9.18 9.42	8.3700 10.2300	17:00 17:00 17:00 17:00	1 1 1 1	9,2800 9,2800 9,2800 9,2800	1 1 1 1	1000 136 277 1200	9.2600 9.2500 9.2100 9.2050	9.2900 9.3000 9.3050 9.3100	2 1584 2 1000	2 2 2 1
MILLENNIUM	19,7950	17:00	147	19.20	3.97 %	7867	19.7950	19.8000	887	559	11 053	[+]
MIL	19.19 19.93	17.2800 21.1200	17:00 17:00 17:00 17:00	150 2000 375 150	19,7950 19,7950 19,7950 19,7950	1 1 1 2	150 2968 7695 2516	19.7400 19.7350 19.7150 19.7000	19.8050 19.8200 19.8250 19.8300	189 270 7201 334	2 2 2 2
MIRBUD	11,4800	17:00	190	11.28	4.36 %	133	11.4700	11.4800	808	230	2 615	[+]
MRB	11.05 11.54	10.1600 12.4000	17:00 17:00 17:00 17:00	21 400 500 10	11,4800 11,4800 11,4800 11,4800	1 4 1 2	981 948 1420 2830	11.4600 11.4000 11.3900 11.3800	11.5200 11.5400 11.5500 11.5600	250 5122 1117 90	1 3 4 1
MOBRUK	372,0000	17:00	7	365.50	1.92 %	25	370.0000	372.0000	1	7	2 419	[+]
MBR	364.00 372.50	329.0000 402.0000	17:00 17:00 17:00 17:00	8 6 1 1	372,0000 372,0000 372,0000 372,0000	1 2 1 4	41 43 41 124	369.5000 369.0000 368.5000 367.0000	372.5000 373.0000 373.5000 374.0000	90 303 45 127	5 8 3 5
NEUCA	759,0000	17:00	2	778.00	0.00 %	50	756.0000	759.0000	4	3	2 038	[+]
NEU	754.00 784.00	701.0000 855.0000	17:00 16:48 16:47 16:47	4 1 5 1	759,0000 760,0000 757,0000 757,0000	1 2 4 2	3 6 34 39	755.0000 754.0000 753.0000 752.0000	760.0000 761.0000 762.0000 763.0000	29 20 60 20	2 1 3 1
NEWAG	110,4000	17:00	11	109.80	-0.54 %	11	110.2000	110.4000	37	7	804	[+]
NWG	109.00 111.80	98.9000 120.6000	17:00 17:00 17:00 17:00	2 14 5 7	110,4000 110,4000 110,4000 110,4000	3 1 4 4	286 50 186 126	110.0000 109.8000 109.6000 109.4000	110.8000 111.0000 111.2000 111.4000	77 68 8 4	2 2 4 2
ORANGEPL	16,3000	17:02	1491	16.02	1.24 %	32	16.2950	16.3000	110	562	9 124	[+]
OPL	16.02 16.31	14.4200 17.6200	17:00 17:00 17:00 17:00	1151 1466 79 69	16,3000 16,3000 16,3000 16,3000	2 2 2 2	73 351 47 1168	16.2900 16.2850 16.2800 16.2750	16.3150 16.3200 16.3250 16.3300	282 589 701 602	1 1 2 2
POLENERGIA	50,0000	17:04	10	49.60	1.63 %	191	49.6500	50.0000	204	2	76	[+]
PEP	49.20 50.00	44.6500 54.5000	17:04 17:00 17:00 17:00	91 9 2 28	50,0000 50,0000 50,0000 50,0000	1 3 3 4	10 885 273 267	49.2500 49.2000 49.1000 49.0000	50.2000 50.3000 50.4000 50.5000	26 1 28 166	1 1 1 2
POLIMEXMS	8,0500	17:04	375	7.77	4.75 %	3	8.0350	8.0500	1417	780	6 198	[+]
PXM	7.71 8.05	6.9950 8.5450	17:04 17:03 17:03 17:03	125 875 500 300	8,0500 8,0500 8,0500 8,0500	1 2 1 1	24 1332 24 1	8.0300 8.0200 8.0150 8.0100	8.0600 8.0650 8.0700 8.0800	1541 2500 1481 1273	4 1 4 6
RAINBOW	141,4000	17:00	13	139.40	3.21 %	49	140.6000	141.5000	339	35	4 882	[+]
RBW	139.10 143.40	125.5000 153.3000	17:00 17:00 17:00 17:00	62 7 6 16	141,4000 141,4000 141,4000 141,4000	1 2 6 3	35 253 409 179	140.4000 140.3000 140.2000 140.1000	141.6000 141.8000 141.9000 142.0000	2 13 1 47	1 2 1 1
SYNEKTIK	286,4000	17:03	11	282.80	1.34 %	18	285.8000	286.6000	3	17	4 729	[+]
SNT	282.60 288.20	254.6000 311.0000	17:00 17:00 17:00 17:00	6 7 41 3	286,4000 286,4000 286,4000 286,4000	1 5 5 2	5 11 81 3	285.4000 285.2000 285.0000 284.8000	287.0000 287.4000 287.6000 287.8000	1 3 122 123	1 2 1 2
TEXT	42,9000	17:00	150	42.48	0.23 %	3	42.7600	42.9000	2253	36	1 546	[+]
TXT	41.92 42.98	38.2400 46.7200	17:00 17:00 17:00 17:00	1 199 48 3	42,9000 42,9000 42,9000 42,9000	2 1 1 1	218 3 3 30	42.7200 42.6600 42.6200 42.5800	42.9600 42.9800 43.0000 43.0800	415 567 1493 9	3 4 26 2
TSGAMES	93,3500	17:00	13	94.35	-0.69 %	178	93.3500	93.7500	2	38	3 483	[+]
TEN	91.45 95.45	84.9500 103.7000	17:00 17:00 17:00 17:00	2 2 6 5	93,3500 93,3500 93,3500 93,3500	1 1 1 2	230 2 9 255	93.3000 93.1500 93.0000 92.6000	93.8000 94.0000 94.1000 94.1500	100 432 30 1	1 4 1 1
VERCOM	131,8000	17:00	12	127.80	1.85 %	4	130.4000	131.8000	20	3	409	[+]
VRC	126.60 131.80	115.2000 140.4000	17:00 17:00 17:00 17:00	6 12 58 19	131,8000 131,8000 131,8000 131,8000	3 1 2 3	61 46 116 136	130.2000 130.0000 129.8000 127.4000	132.0000 132.2000 132.4000 132.6000	215 2 46 69	5 1 1 3
VOXEL	98,1000	17:00	24	95.00	4.03 %	880	97.4000	98.1000	52	9	866	[+]
VOX	95.00 98.10	85.5000 104.4000	17:00 17:00 17:00 17:00	5 20 25 20	98,1000 98,1000 98,1000 98,1000	1 2 1 2	80 38 10 55	97.3000 97.0000 96.9000 96.8000	98.2000 98.3000 98.4000 98.5000	55 5 50 39	2 1 1 2
WIRTUALNA	58,6000	17:00	1173	58.50	0.17 %	19971	58.5000	58.6000	34048	20	1 148	[+]
WPL	58.50 58.60	52.7000 64.3000	17:00 17:00 17:00 17:00	10 31 32 1	58,6000 58,6000 58,6000 58,6000	10 1 1 1	22845 1000 100 166	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	163 1181 248 2049	6 18 8 22
XTB	109,9600	17:00	432	109.12	0.84 %	9	109.9200	109.9600	1609	154	16 767	[+]
XTB	107.90 110.10	98.2100 120.0200	17:00 17:00 17:00 17:00	6 11 20 11	109,9600 109,9600 109,9600 109,9600	1 1 2 2	56 49 5 10	109.9000 109.8800 109.8600 109.8200	109.9800 110.0000 110.0200 110.0400	327 1550 202 21	1 4 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	137858.2	+2.02%	17:09
WIG20	3719.7	+2.16%	17:09
WIG20 Fut	3681.0	+2.25%	17:04
WIG20USD	1023.6	+2.69%	17:15
mWIG40	9662.5	+1.92%	17:09
sWIG80	31895.6	+0.82%	17:09

Notowania Świat
US LargeCap	7473.5	+0.37%	05-22
Nasdaq100	29481.6	+0.42%	05-22
Nikkei	65158.2	+2.87%	8:45
DAX	25393.9	+2.03%	17:31
Ropa WTI	90.3	-6.54%	20:01
Złoto	4564.9	+1.25%	20:01

Notowania Waluty
EUR/PLN	4.23047	-0.18%	20:01
CHF/PLN	4.64249	-0.22%	20:01
USD/PLN	3.63340	-0.50%	20:01
EUR/USD	1.16433	+0.32%	20:01
GBP/USD	1.35058	+0.49%	20:01
USD/JPY	158.899	-0.17%	20:01

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	3.09	26.12%
OPTEAM	8.70	18.37%
IDMSAPL	0.50	9.65%
XTPL	59.70	8.94%
JSW	28.30	7.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
WASKO	6.58	-7.58%
LSISOFT	38.50	-6.78%
GENOMTEC	5.57	-6.39%
IZOLACJA	3.62	-6.22%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		43 Spółek
Spada:		133 Spółek
Obrót:		1,496,349,950 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