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	134,0000	16:12	5	135.20	1.06 %	26	134.4000	135.0000	34	3	432	[+]
ABE	134.00 136.80	121.8000 148.6000	16:07 16:07 16:07 15:59	5 17 20 11	134,2000 134,2000 134,2000 134,0000	1 3 3 2	34 64 64 55	133.6000 133.4000 133.2000 133.0000	135.4000 135.6000 135.8000 136.0000	10 25 36 34	1 1 2 1
AMREST	10,3600	16:16	93	10.38	-0.19 %	15224	10.3600	10.5000	888	35	359	[+]
EAT	10.26 10.44	9.3500 11.4000	16:16 16:16 16:16 16:16	138 6 32 23	10,3600 10,3600 10,3600 10,3600	1 2 1 3	2 3 197 13	10.3400 10.2800 10.2600 10.2400	10.5200 10.5600 10.5800 10.6000	98 572 30 4505	2 2 1 3
ASBIS	70,4000	16:18	70	68.75	3.76 %	2	70.9000	71.0000	2807	204	14 385	[+]
ASB	68.20 71.35	61.9000 75.6000	16:18 16:18 16:18 16:18	225 1 3 20	70,5000 70,6000 70,4000 70,6000	2 2 2 2	2 2 2 2	70.8000 70.7000 70.6000 70.5000	71.1000 71.1500 71.2000 71.2500	535 581 250 2278	3 3 4 5
ASSECOPOL	191,9500	16:18	18	191.60	0.60 %	1078	190.5000	190.5500	40	225	43 574	[+]
ACP	188.40 197.70	172.4500 210.7000	16:18 16:18 16:18 16:18	27 39 20 17	191,9500 191,9000 191,9000 191,6000	1 1 3 1	1 3 459 1496	190.4000 190.2000 190.0000 189.7500	190.6000 190.6500 190.7000 190.7500	39 19 316 596	2 2 2 2
ASSECOSEE	62,4000	16:04	155	60.50	3.14 %	98	62.0000	62.5000	505	6	349	[+]
ASE	60.50 62.60	54.5000 66.5000	16:04 16:02 15:59 15:59	150 19 40 55	62,4000 62,0000 62,4000 62,4000	2 1 1 1	101 7 48 30	61.9000 61.8000 61.6000 61.2000	62.7000 62.8000 62.9000 63.0000	86 20 91 122	4 1 3 1
AUTOPARTN	24,9000	16:17	42	24.55	1.63 %	100	24.8000	24.8500	237	44	1 082	[+]
APR	24.50 25.05	22.1000 27.0000	16:17 16:17 16:17 16:17	97 17 19 244	24,9000 25,0500 25,0500 25,0500	3 3 1 3	220 553 1173 2198	24.7500 24.7000 24.6500 24.6000	24.9500 25.0000 25.0500 25.1000	2506 1543 878 717	3 5 3 6
BENEFIT	4 400,0000	16:18	1	4,448.00	-0.86 %	1	4380.0000	4396.0000	1	3	12 805	[+]
BFT	4,346.00 4,462.00	4004.0000 4892.0000	16:18 16:17 16:17 16:17	2 3 2 3	4 400,0000 4 400,0000 4 400,0000 4 400,0000	1 1 1 1	8 7 31 8	4374.0000 4372.0000 4370.0000 4368.0000	4398.0000 4400.0000 4402.0000 4406.0000	100 22 4 17	2 2 2 2
BNPPL	142,0000	16:16	3	143.00	-0.70 %	53	141.2000	143.0000	500	14	2 043	[+]
BNP	140.00 143.80	128.8000 157.2000	16:16 16:16 16:16 16:16	1 9 20 7	142,0000 142,0000 142,0000 142,0000	1 2 3 1	4 50 218 50	140.8000 140.2000 140.0000 139.4000	143.6000 143.8000 144.0000 144.2000	98 45 150 40	1 1 1 1
CREOTECH	798,0000	16:17	4	770.00	3.64 %	119	800.0000	804.0000	198	13	10 065	[+]
CRI	750.00 799.00	693.0000 847.0000	16:17 16:17 16:17 16:16	32 20 1 5	798,0000 798,0000 798,0000 798,0000	1 1 1 1	5 50 5 5	796.0000 793.0000 792.0000 791.0000	806.0000 808.0000 809.0000 810.0000	58 122 10 332	3 7 2 11
CYBERFLKS	180,2000	16:18	83	180.90	1.41 %	85	179.4000	180.8000	1	28	4 979	[+]
CBF	175.60 181.00	162.9000 198.9000	16:18 16:18 16:18 16:18	6 4 18 20	180,2000 180,2000 180,2000 180,2000	1 3 2 1	191 443 58 1	179.2000 179.0000 178.9000 178.0000	180.9000 181.0000 181.3000 181.4000	1 1 504 7	1 1 2 2
CYFRPLSAT	16,5850	16:18	159	16.69	-0.03 %	602	16.6400	16.6550	373	599	9 925	[+]
CPS	16.45 16.71	15.0250 18.3550	16:17 16:17 16:17 16:17	21 21 21 21	16,5850 16,5850 16,5850 16,5850	1 2 1 1	100 1001 1 1559	16.5850 16.5600 16.5550 16.5450	16.6600 16.6650 16.6700 16.6750	2804 97 170 567	8 1 2 4
DEVELIA	10,3400	16:18	37	10.02	2.99 %	547	10.2200	10.4000	903	50	511	[+]
DVL	10.02 10.36	9.0200 11.0200	16:18 16:17 16:17 16:17	1 403 100 40	10,3400 10,3200 10,3200 10,3000	5 1 4 2	6208 1 604 2	10.2000 10.1800 10.1400 10.1200	10.4200 10.4400 10.4800 10.5000	2 47 266 2450	2 1 5 3
DIAG	160,9000	16:18	20	159.30	1.19 %	2	161.6000	161.7000	141	21	3 331	[+]
DIA	158.00 161.40	143.4000 175.2000	16:17 16:17 16:17 16:17	1 25 26 14	160,9000 161,4000 161,0000 161,0000	1 1 2 1	2 2 7 2	161.4000 161.1000 160.9000 160.4000	161.8000 161.9000 162.0000 162.2000	79 83 286 1303	4 9 9 5
DOMDEV	255,5000	16:18	8	254.00	2.20 %	40	253.0000	256.5000	14	3	848	[+]
DOM	249.00 257.00	229.0000 279.0000	16:18 16:17 16:17 16:17	1 34 1 8	255,5000 255,0000 255,0000 255,0000	1 3 1 4	40 174 8 58	252.5000 252.0000 251.5000 251.0000	257.0000 258.0000 258.5000 259.0000	36 6 3 20	3 2 1 1
ENEA	20,3400	16:16	253	20.20	0.89 %	39211	20.3000	20.4000	321	334	6 695	[+]
ENA	19.76 20.44	18.1800 22.2200	16:16 16:16 16:16 16:16	329 314 2 33	20,3400 20,3400 20,3400 20,3200	2 1 1 1	44 34 340 34	20.2800 20.2600 20.2400 20.2200	20.4200 20.4400 20.4600 20.4800	505 1329 365 700	2 5 1 1
EUROCASH	5,5650	16:18	152	5.40	3.06 %	560	5.5450	5.6050	6000	121	672	[+]
EUR	5.40 5.67	4.8600 5.9400	16:18 16:18 16:18 16:18	140 300 2 1	5,5650 5,5650 5,5650 5,5600	1 1 1 2	86 891 3 893	5.5400 5.5350 5.5300 5.5250	5.6100 5.6200 5.6300 5.6400	509 504 287 310	2 3 3 2
GPW	79,8500	16:18	4	79.50	0.44 %	35	80.9500	81.0500	10	44	3 497	[+]
GPW	79.15 80.35	71.5500 87.4500	16:18 16:18 16:17 16:17	1 1 1 6	79,8500 80,1000 79,8500 79,8500	2 2 2 2	6 6 6 6	80.8000 80.7000 80.6000 80.4500	81.1000 81.2000 81.3000 81.4000	97 824 865 488	2 3 4 4
GRUPAAZOTY	21,0000	16:18	15	21.00	-0.10 %	6648	20.8600	20.9600	300	138	2 883	[+]
ATT	20.80 21.28	18.9000 23.1000	16:17 16:16 16:16 16:16	2 46 169 300	21,0000 20,9400 20,9400 20,9400	2 6 13 3	8 3908 5325 292	20.8400 20.8200 20.8000 20.7800	20.9800 21.0000 21.0200 21.0400	300 7435 4 10	3 6 1 1
GRUPRACUJ	43,1000	16:17	47	43.35	0.23 %	40	42.9000	43.1500	5	13	541	[+]
GPP	42.45 43.35	39.0500 47.6500	16:16 16:16 16:16 16:16	115 86 88 40	43,0000 43,0000 42,9000 42,9000	3 1 7 2	1021 1235 357 308	42.7000 42.5500 42.5000 42.4500	43.2500 43.3500 43.4000 43.6000	582 111 137 66	1 1 1 1
HANDLOWY	118,8000	16:17	25	118.00	1.89 %	9	118.8000	119.0000	2383	38	4 455	[+]
BHW	116.40 118.80	106.2000 129.8000	16:17 16:17 16:17 16:17	300 600 300 99	118,8000 118,8000 118,8000 118,8000	2 2 3 2	126 9 95 9	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	145 199 1851 450	3 6 8 1
INGBSK	402,2000	16:18	1	395.00	1.98 %	18	404.4000	404.8000	48	6	2 514	[+]
ING	393.00 404.20	355.6000 434.4000	16:18 16:18 16:18 16:18	2 5 3 12	402,2000 402,2000 402,2000 402,2000	1 1 1 1	18 18 18 18	403.6000 403.2000 402.8000 402.2000	405.0000 405.4000 405.8000 406.0000	5 21 19 45	1 1 1 3
INTERCARS	807,0000	16:17	1	814.00	0.37 %	5	804.0000	810.0000	185	8	6 165	[+]
CAR	794.00 814.00	733.0000 895.0000	16:09 16:09 16:09 16:09	17 3 20 1	806,0000 806,0000 807,0000 807,0000	1 2 1 2	49 50 49 41	801.0000 800.0000 799.0000 798.0000	811.0000 812.0000 813.0000 814.0000	21 74 63 5	1 2 2 1
JSW	25,7600	16:18	16	26.13	-1.34 %	3921	25.7600	25.7800	40	299	7 746	[+]
JSW	25.76 26.34	23.5200 28.7400	16:18 16:18 16:18 16:18	4 41 100 99	25,7600 25,7700 25,7700 25,7800	2 3 3 2	17 79 1005 49	25.7500 25.7400 25.7300 25.7200	25.7900 25.8000 25.8200 25.8300	269 7 5 153	1 1 1 1
LUBAWA	9,1900	16:17	200	9.20	1.60 %	2337	9.1000	9.1050	9	171	1 564	[+]
LBW	8.95 9.24	8.2800 10.1200	16:17 16:17 16:17 16:16	266 9 400 990	9,1900 9,1900 9,1700 9,1800	1 1 1 1	250 200 10 15	9.0800 9.0700 9.0650 9.0500	9.1200 9.1300 9.1350 9.1500	9 273 9 9	2 2 2 2
MILLENNIUM	18,6000	16:18	7	18.38	2.73 %	505	18.5600	18.5650	142	348	6 382	[+]
MIL	18.01 18.61	16.5400 20.2100	16:18 16:17 16:17 16:17	283 325 325 585	18,6000 18,5800 18,5800 18,5850	1 3 1 1	6694 5523 2595 2840	18.5150 18.5000 18.4850 18.4700	18.5700 18.5750 18.5800 18.5850	1483 104 33 274	2 2 2 2
MIRBUD	10,5200	16:18	10	10.46	0.96 %	4517	10.4700	10.5200	276	144	1 505	[+]
MRB	10.30 10.63	9.4150 11.5000	16:17 16:17 16:17 16:17	400 1 1000 170	10,4800 10,5000 10,5000 10,5000	2 2 1 1	1435 4100 1335 1335	10.4100 10.4000 10.3900 10.3700	10.5400 10.5600 10.5800 10.6000	123 847 115 4171	1 2 1 8
MOBRUK	358,5000	16:16	2	355.00	-0.69 %	10	360.0000	363.0000	51	1	308	[+]
MBR	355.00 363.00	319.5000 390.5000	16:16 16:09 16:05 15:49	2 5 1 3	358,5000 358,0000 358,5000 356,0000	1 1 5 3	25 25 136 38	358.5000 358.0000 357.0000 356.0000	363.5000 364.0000 364.5000 365.0000	30 103 25 163	1 5 1 8
NEUCA	730,0000	16:16	7	728.00	1.67 %	10	726.0000	734.0000	18	1	434	[+]
NEU	718.00 733.00	656.0000 800.0000	16:16 16:16 16:16 16:16	1 10 1 2	730,0000 730,0000 730,0000 730,0000	1 1 2 4	1 7 10 70	724.0000 723.0000 722.0000 721.0000	735.0000 737.0000 738.0000 739.0000	31 7 21 10	5 1 5 3
NEWAG	109,8000	16:16	40	108.00	1.67 %	134	108.6000	109.8000	18	4	449	[+]
NWG	107.40 110.00	97.2000 118.8000	16:16 16:16 16:16 16:16	11 6 7 197	109,8000 109,6000 109,6000 109,4000	1 5 2 2	117 153 34 15	108.4000 108.2000 108.0000 107.8000	110.0000 110.2000 110.4000 110.8000	67 5 5 42	3 1 1 1
ORANGEPL	16,2000	16:16	1950	16.10	1.28 %	6173	16.2800	16.3200	478	546	8 852	[+]
OPL	15.95 16.33	14.4900 17.7100	16:16 16:15 16:15 16:15	400 283 150 399	16,2000 16,1700 16,1700 16,1700	2 2 2 2	1293 5361 3074 539	16.2750 16.2700 16.2650 16.2600	16.3250 16.3300 16.3350 16.3400	20939 598 4365 8468	3 2 3 2
POLENERGIA	48,6500	14:43	30	48.80	-0.31 %	12	48.4000	48.8000	97	7	354	[+]
PEP	48.30 49.65	43.9500 53.6000	14:32 14:32 14:28 14:28	1 30 1 30	49,2000 48,6500 48,6000 48,6000	1 2 4 2	41 53 1177 33	48.3500 48.1500 48.1000 48.0500	48.9000 49.4000 49.4500 49.6500	120 119 225 227	1 1 2 1
POLIMEXMS	7,8200	16:18	50	7.68	2.89 %	14620	7.8000	7.8100	300	702	5 372	[+]
PXM	7.48 7.85	6.9100 8.4400	16:17 16:17 16:17 16:17	10 5 15 3899	7,7850 7,8200 7,7850 7,8200	2 1 4 3	3 1 254 4	7.7950 7.7900 7.7800 7.7700	7.8500 7.8550 7.8600 7.8700	710 1 652 753	2 1 2 5
RAINBOW	133,1000	16:18	32	131.10	1.53 %	10	133.1000	133.3000	44	15	1 957	[+]
RBW	130.00 133.70	118.0000 144.2000	16:18 16:18 16:18 16:17	5 34 5 30	133,0000 133,0000 133,0000 133,0000	2 2 2 1	17 17 17 5	133.0000 132.9000 132.7000 132.5000	133.4000 133.8000 133.9000 134.0000	8 207 9 45	1 2 2 1
SYNEKTIK	282,8000	16:18	4	277.20	2.02 %	1	281.4000	282.0000	81	14	3 908	[+]
SNT	275.40 282.80	249.6000 304.8000	16:17 16:17 16:17 16:17	14 4 2 1	281,8000 281,8000 281,8000 281,8000	1 1 2 1	1 2 11 20	281.2000 281.0000 280.6000 280.2000	282.2000 282.6000 283.0000 283.2000	2 2 63 1	2 2 5 1
TEXT	40,7800	16:16	84	41.40	0.20 %	3	41.1200	41.2000	21	29	1 182	[+]
TXT	40.22 41.40	37.2600 45.5400	16:16 16:16 16:16 16:14	1 10 5 48	40,8000 40,8200 40,8200 40,9400	1 1 1 1	100 5 10 28	41.1000 41.0200 41.0000 40.9800	41.2400 41.2800 41.3000 41.3400	1 10 55 114	1 1 1 1
TSGAMES	93,8000	16:16	38	91.55	2.40 %	144	94.7000	95.8500	2099	9	824	[+]
TEN	91.25 93.85	82.4000 100.7000	16:16 16:16 16:16 16:16	60 11 11 28	93,7000 93,6500 93,6500 93,6000	1 1 2 1	461 3 481 82	94.6000 94.5500 94.4000 94.0000	95.9000 96.0000 96.0500 96.1000	19 365 2 1	2 3 1 1
VERCOM	125,0000	16:18	1	121.40	3.65 %	64	124.0000	125.0000	48	11	1 334	[+]
VRC	117.00 126.80	109.4000 133.4000	16:18 16:18 16:18 16:18	1 25 22 16	125,0000 125,0000 125,0000 124,8000	1 1 2 2	69 69 169 13	123.6000 123.4000 123.2000 123.0000	125.2000 125.4000 126.0000 126.2000	2 10 70 69	2 1 2 1
VOXEL	95,1000	16:15	10	95.70	-0.52 %	50	95.6000	96.0000	5	6	607	[+]
VOX	94.40 95.70	86.2000 105.2000	16:13 16:12 16:12 16:11	25 12 30 15	95,2000 95,2000 95,2000 95,1000	1 1 2 4	487 100 72 80	95.5000 95.2000 94.7000 94.6000	96.1000 96.2000 96.3000 96.4000	5 56 40 1	1 2 2 1
WIRTUALNA	58,5000	16:17	600	58.40	0.17 %	41436	58.4000	58.6000	550	17	1 018	[+]
WPL	58.40 58.60	52.6000 64.2000	16:16 16:14 16:14 16:14	400 50 50 428	58,5000 58,5000 58,5000 58,5000	4 1 7 2	2090 100 1180 233	58.3000 58.2000 58.0000 57.9000	58.7000 58.8000 58.9000 59.0000	1386 870 1078 678	10 17 10 20
XTB	106,5800	16:18	80	105.42	0.99 %	893	107.2600	107.3000	21	154	16 366	[+]
XTB	105.22 107.00	94.8800 115.9600	16:18 16:18 16:18 16:18	3 17 89 84	106,6800 106,6800 106,6800 106,6800	2 2 2 2	40 56 244 9	107.2400 107.2000 107.1800 107.1400	107.3400 107.3600 107.3800 107.4000	20 90 7 1186	2 2 1 5

GPW	Świat	Waluty

Notowania GPW
WIG	133684.9	+1.49%	17:09
WIG20	3610.7	+1.64%	17:09
WIG20 Fut	3561.0	+1.71%	17:04
WIG20USD	989.4	+2.11%	17:15
mWIG40	9310.1	+1.25%	17:09
sWIG80	31093.8	+0.91%	17:09

Notowania Świat
US LargeCap	7432.9	+1.08%	22:01
Nasdaq100	29297.7	+1.66%	22:01
Nikkei	59804.4	-1.23%	8:45
DAX	24732.3	+1.36%	17:31
Ropa WTI	100.3	-3.69%	17:03
Złoto	4546.6	+1.44%	22:03

Notowania Waluty
EUR/PLN	4.24647	-0.09%	22:03
CHF/PLN	4.64065	-0.03%	22:03
USD/PLN	3.65206	-0.26%	22:03
EUR/USD	1.16276	+0.17%	22:03
GBP/USD	1.34387	+0.27%	22:03
USD/JPY	158.870	-0.13%	22:03

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
TRANSPOL	22.80	14.00%
DADELO	77.20	12.87%
APSENERGY	4.55	11.25%
MEDINICE	76.80	9.71%
ACTION	33.95	8.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	1.85	-13.15%
OPTEAM	7.35	-8.70%
UNIMOT	156.80	-7.11%
WASKO	7.64	-5.68%
Więcej ...
Rośnie:		175 Spółek
Bez zmian:		45 Spółek
Spada:		133 Spółek
Obrót:		1,660,129,959 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