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	133,0000	17:00	49	131.40	0.61 %	87	133.0000	133.8000	15	4	510	[+]
ABE	131.00 134.60	118.4000 144.4000	17:00 17:00 17:00 17:00	9 2 16 14	133,0000 133,0000 133,0000 133,0000	1 2 2 2	67 117 157 52	132.4000 132.2000 132.0000 131.8000	134.2000 134.4000 134.6000 134.8000	10 244 80 148	1 2 1 3
AMREST	10,4200	17:00	216	10.80	-6.96 %	2367	10.4200	10.5200	271	328	3 447	[+]
EAT	10.30 10.86	9.7200 11.8800	17:00 17:00 17:00 17:00	236 281 100 70	10,4200 10,4200 10,4200 10,4200	3 8 3 3	1340 1221 102 1410	10.4000 10.3800 10.3600 10.3400	10.5400 10.6000 10.6200 10.6600	200 5 250 2	1 1 1 1
ASBIS	68,4500	17:03	111	68.00	0.66 %	42	68.4000	68.4500	282	217	14 916	[+]
ASB	67.85 69.35	61.2000 74.8000	17:00 17:00 17:00 17:00	26 3 78 33	68,4500 68,4500 68,4500 68,4500	1 1 1 1	190 35 100 25	68.2500 68.2000 68.1500 68.1000	68.5000 68.7500 68.8000 68.8500	2902 123 2706 998	2 1 1 3
ASSECOPOL	192,4500	17:03	158	197.00	-1.94 %	1253	192.4000	192.4500	11	121	23 573	[+]
ACP	192.45 197.25	177.3000 216.7000	17:03 17:03 17:03 17:03	169 169 272 162	192,4500 192,4500 192,4500 192,4500	3 2 2 5	644 6 110 2046	192.3500 192.3000 192.2500 192.2000	193.0000 193.2500 193.3000 193.3500	15 400 264 101	1 2 2 2
ASSECOSEE	59,7000	17:00	175	60.70	-1.81 %	37	59.7000	59.8000	18	3	173	[+]
ASE	59.50 60.70	54.7000 66.7000	17:00 17:00 17:00 17:00	30 25 20 1	59,7000 59,7000 59,7000 59,7000	2 7 8 7	159 1170 187 149	59.6000 59.4000 59.3000 59.2000	59.9000 60.0000 60.1000 60.3000	30 30 4 41	1 2 1 1
AUTOPARTN	22,6000	17:00	34	22.80	-0.44 %	10	22.4000	22.6000	272	89	1 987	[+]
APR	22.15 22.85	20.5500 25.0500	17:00 17:00 17:00 17:00	536 5 200 623	22,6000 22,6000 22,6000 22,6000	2 4 3 3	1346 2151 2442 1349	22.3000 22.2500 22.2000 22.1500	22.6500 22.7000 22.7500 22.8000	4 55 1069 1179	1 1 1 3
BENEFIT	4 000,0000	17:00	1	4,122.00	-3.33 %	19	4000.0000	4020.0000	33	9	35 252	[+]
BFT	4,000.00 4,122.00	3710.0000 4534.0000	17:00 17:00 17:00 17:00	1 2 2 1	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 1 1 1	47 78 47 15	3996.0000 3992.0000 3990.0000 3988.0000	4022.0000 4024.0000 4026.0000 4028.0000	30 2 35 31	2 2 2 2
BNPPL	146,6000	17:00	4	153.80	-4.81 %	100	146.4000	149.8000	40	39	5 833	[+]
BNP	145.20 153.80	138.6000 169.0000	17:00 17:00 17:00 17:00	10 19 33 7	146,6000 146,6000 146,6000 146,6000	1 4 1 2	241 1526 241 281	146.2000 146.0000 145.8000 145.6000	150.0000 150.4000 150.6000 150.8000	35 87 47 47	1 1 1 1
CREOTECH	633,0000	17:01	9	648.00	-1.09 %	48	633.0000	634.0000	10	8	5 355	[+]
CRI	622.00 648.00	584.0000 712.0000	17:01 17:01 17:00 17:00	5 1 2 3	633,0000 633,0000 633,0000 633,0000	2 4 5 3	51 77 143 191	632.0000 631.0000 630.0000 629.0000	637.0000 638.0000 639.0000 640.0000	8 38 17 280	1 3 3 6
CYBERFLKS	178,5000	17:00	4	181.50	-1.38 %	12	178.5000	180.0000	254	24	4 378	[+]
CBF	178.20 181.50	163.4000 199.6000	17:00 17:00 17:00 17:00	5 8 11 1	178,5000 178,5000 178,5000 178,5000	1 8 1 35	1 192 2 281	178.3000 178.2000 178.1000 178.0000	180.3000 181.4000 181.5000 181.6000	6 1 113 7	2 1 2 2
CYFRPLSAT	16,0000	17:04	300	16.05	-0.19 %	300	16.0000	16.0200	89	383	6 129	[+]
CPS	15.91 16.10	14.4450 17.6550	17:00 17:00 17:00 17:00	1 862 90 1	16,0000 16,0000 16,0000 16,0000	2 1 1 1	35171 880 13658 500	15.9900 15.9800 15.9400 15.9300	16.0300 16.0400 16.0450 16.0500	20000 1500 10 3410	1 3 1 5
DEVELIA	10,5400	17:00	192	10.60	-0.75 %	411	10.5200	10.5400	93	286	3 014	[+]
DVL	10.42 10.60	9.5400 11.6600	17:00 17:00 17:00 17:00	117 10 9 54	10,5400 10,5400 10,5400 10,5400	2 2 2 1	1776 2708 204 3	10.4600 10.4400 10.4000 10.3800	10.5800 10.6000 10.6200 10.6600	1415 609 1027 1	1 5 2 1
DIAG	158,7000	17:00	10	160.00	-0.69 %	28	158.4000	158.7000	36	45	7 168	[+]
DIA	157.50 160.00	144.0000 176.0000	17:00 17:00 17:00 17:00	22 10 12 50	158,7000 158,7000 158,7000 158,7000	1 1 1 11	100 5 20 593	158.3000 158.2000 158.1000 158.0000	159.3000 159.5000 159.6000 159.7000	8 40 3 48	1 2 1 3
DOMDEV	260,0000	17:01	271	262.00	-0.95 %	73	257.0000	260.0000	729	2	621	[+]
DOM	256.50 264.00	236.0000 288.0000	17:00 17:00 17:00 17:00	7 14 12 50	260,0000 260,0000 260,0000 260,0000	1 5 1 7	1 64 51 38	256.5000 256.0000 255.5000 255.0000	260.5000 261.5000 262.5000 264.0000	6 45 53 47	2 4 3 3
ENEA	21,2000	17:00	572	22.04	-2.66 %	19351	21.2000	21.2200	400	599	12 653	[+]
ENA	20.82 22.04	19.8400 24.2400	17:00 17:00 17:00 17:00	188 400 187 400	21,2000 21,2000 21,2000 21,2000	1 1 2 1	1534 1039 76 494	21.1800 21.1600 21.1400 21.1200	21.2400 21.2800 21.3000 21.3400	10 1000 3513 3413	2 2 2 1
EUROCASH	5,5200	17:04	110	5.70	-2.82 %	1842	5.5200	5.5500	2	159	899	[+]
EUR	5.48 5.78	5.1300 6.2700	17:03 17:00 17:00 17:00	321 149 148 50	5,5200 5,5200 5,5200 5,5200	3 1 4 3	413 2 605 1151	5.5100 5.5050 5.5000 5.4900	5.5650 5.5800 5.5900 5.6000	2 1291 1257 1659	1 2 1 4
GPW	83,0500	17:00	52	84.90	-1.37 %	2	82.8500	83.5000	1802	139	11 613	[+]
GPW	82.45 85.25	76.4500 93.3500	17:00 17:00 17:00 17:00	5 1 1 1	83,0500 83,0500 83,0500 83,0500	1 2 3 1	1 2 10 10	82.8000 82.7000 82.6000 82.5000	83.5500 83.6500 83.7000 83.8000	856 275 856 1156	2 2 1 2
GRUPAAZOTY	19,5000	17:04	177	20.02	-2.50 %	3	19.4900	19.5000	23	418	8 260	[+]
ATT	19.50 20.22	18.0200 22.0200	17:03 17:03 17:03 17:03	73 66 1 100	19,5000 19,5000 19,5000 19,5000	7 3 6 8	5099 2408 192 4063	19.4800 19.4600 19.4500 19.4400	19.6200 19.6700 19.7100 19.7500	100 1 1236 1	1 1 1 1
GRUPRACUJ	44,8000	17:00	22	45.85	-1.86 %	30	44.6500	44.8000	75	93	4 167	[+]
GPP	44.35 45.85	41.3000 50.4000	17:00 17:00 17:00 17:00	126 36 2 10	44,8000 44,8000 44,8000 44,8000	1 1 1 1	28 29 29 261	44.4500 44.4000 44.3500 44.2500	45.4000 45.5000 45.7000 45.7500	500 34 36 47	1 2 1 1
HANDLOWY	115,8000	17:00	17	118.60	-1.36 %	16	115.4000	115.8000	67	20	2 275	[+]
BHW	115.20 118.60	106.8000 130.4000	17:00 17:00 17:00 17:00	51 110 157 11	115,8000 115,8000 115,8000 115,8000	1 21 5 6	30 3096 693 461	115.2000 115.0000 114.8000 114.6000	116.2000 116.4000 116.6000 116.8000	27 158 228 229	1 1 1 2
INGBSK	391,0000	17:00	87	404.60	-1.96 %	112	391.0000	391.6000	84	26	10 069	[+]
ING	391.00 404.60	364.2000 445.0000	17:00 17:00 17:00 17:00	63 3 61 142	391,0000 391,0000 391,0000 391,0000	4 10 1 2	154 257 1 2	390.6000 390.0000 389.6000 389.0000	391.8000 392.0000 392.2000 392.4000	5 126 42 149	1 2 2 2
INTERCARS	769,0000	17:00	1	770.00	-0.13 %	1	762.0000	769.0000	40	1	775	[+]
CAR	757.00 770.00	693.0000 847.0000	17:00 17:00 17:00 17:00	8 30 4 5	769,0000 769,0000 769,0000 769,0000	1 3 2 2	157 19 50 40	760.0000 757.0000 756.0000 755.0000	772.0000 774.0000 778.0000 780.0000	2 1 1 3	2 1 1 1
JSW	28,3900	17:04	400	29.20	-1.11 %	400	28.3900	28.4000	112	329	9 418	[+]
JSW	28.30 29.20	26.2800 32.1200	17:04 17:02 17:01 17:01	400 428 428 100	28,3900 28,3900 28,3900 28,3900	1 1 1 4	1200 12 31 571	28.3800 28.3700 28.3600 28.3500	28.4100 28.4200 28.4300 28.4400	4 551 128 43	2 2 2 2
LUBAWA	9,1150	17:03	499	9.40	-1.73 %	2031	9.1150	9.1200	2751	589	5 410	[+]
LBW	9.00 9.40	8.4600 10.3400	17:00 17:00 17:00 17:00	300 53 3 3	9,1150 9,1150 9,1150 9,1150	1 2 3 1	999 1161 1360 180	9.0950 9.0900 9.0800 9.0650	9.1350 9.1450 9.1500 9.1600	6 5 46 6	2 1 2 2
MILLENNIUM	18,0500	17:00	65	18.75	-2.67 %	3145	18.0500	18.0600	1896	378	6 853	[+]
MIL	18.04 18.75	16.8750 20.6200	17:00 17:00 17:00 17:00	150 2165 1476 716	18,0500 18,0500 18,0500 18,0500	1 1 1 7	80 80 150 736	18.0300 18.0200 18.0100 18.0000	18.0700 18.0750 18.0800 18.0850	100 57 18 346	1 1 1 1
MIRBUD	11,0900	17:03	2500	11.30	-2.72 %	10	11.0800	11.1200	10	145	1 617	[+]
MRB	11.04 11.30	10.1700 12.4300	17:03 17:00 17:00 17:00	286 100 61 33	11,0900 11,0900 11,0900 11,0900	1 1 3 9	200 580 10240 2221	11.0700 11.0600 11.0500 11.0400	11.1300 11.1400 11.1600 11.1700	479 2161 60 1090	4 1 1 1
MOBRUK	357,0000	17:00	2	360.00	-1.92 %	17	353.0000	357.5000	30	2	599	[+]
MBR	353.00 364.00	324.0000 396.0000	17:00 17:00 17:00 17:00	2 4 2 11	357,0000 357,0000 357,0000 357,0000	6 8 3 8	43 57 43 117	352.5000 352.0000 351.5000 351.0000	358.5000 359.0000 359.5000 360.0000	24 24 41 101	1 1 2 4
NEUCA	713,0000	17:00	2	726.00	-1.11 %	1	708.0000	713.0000	1	1	818	[+]
NEU	707.00 731.00	654.0000 798.0000	17:00 17:00 17:00 16:48	1 1 1 1	713,0000 713,0000 713,0000 708,0000	1 7 5 4	1 38 32 7	706.0000 705.0000 702.0000 701.0000	716.0000 720.0000 722.0000 724.0000	2 21 1 6	1 2 1 2
NEWAG	109,0000	17:00	5	109.80	-1.45 %	150	108.0000	109.0000	261	10	1 062	[+]
NWG	107.00 110.20	98.9000 120.6000	17:00 17:00 17:00 17:00	34 2 18 9	109,0000 109,0000 109,0000 109,0000	2 1 4 13	92 15 44 496	107.6000 107.4000 107.2000 107.0000	109.8000 110.0000 110.4000 110.8000	18 455 564 9	1 2 4 1
ORANGEPL	15,2600	17:00	65	15.49	-1.45 %	4962	15.2600	15.2650	3119	683	10 411	[+]
OPL	15.12 15.49	13.9400 17.0300	17:00 17:00 17:00 17:00	47 445 63 892	15,2600 15,2600 15,2600 15,2600	1 1 1 1	63 46 431 61	15.2550 15.2500 15.2450 15.2400	15.2700 15.2750 15.2800 15.2850	2082 127 474 837	1 1 1 1
POLENERGIA	49,9000	17:00	14	51.70	-3.67 %	36	49.9000	50.3000	299	2	113	[+]
PEP	49.70 51.80	46.5500 56.8000	17:00 16:38 16:32 16:31	1 65 1 33	49,9000 50,0000 50,3000 49,7000	1 1 1 1	500 33 30 30	49.8000 49.7500 49.6500 49.6000	50.4000 51.6000 51.8000 52.0000	212 415 598 274	1 2 4 2
POLIMEXMS	8,3000	17:00	141	8.66	-4.27 %	9634	8.3000	8.3050	8	1 036	8 684	[+]
PXM	8.26 8.66	7.7950 9.5250	17:00 17:00 17:00 17:00	10 63 85 72	8,3000 8,3000 8,3000 8,3000	1 6 3 2	500 11070 5049 653	8.2850 8.2800 8.2750 8.2700	8.3150 8.3200 8.3300 8.3350	4 1 4 500	2 1 2 1
RAINBOW	138,0000	17:00	79	141.00	-2.82 %	1275	138.0000	138.5000	14	18	2 562	[+]
RBW	137.70 141.80	126.9000 155.1000	17:00 17:00 17:00 17:00	2 1 26 11	138,0000 138,0000 138,0000 138,0000	4 1 7 3	222 9 68 88	137.8000 137.6000 137.5000 137.4000	138.7000 138.8000 139.0000 139.1000	14 4 14 14	2 1 2 2
SYNEKTIK	282,6000	17:00	5	284.00	-0.42 %	33	282.6000	282.8000	4	11	3 243	[+]
SNT	282.40 286.40	255.6000 312.4000	17:00 17:00 17:00 17:00	2 1 1 1	282,6000 282,6000 282,6000 282,6000	2 26 2 3	18 173 128 135	282.2000 282.0000 281.8000 281.6000	285.2000 285.6000 286.0000 286.2000	24 212 220 126	2 2 3 1
TEXT	40,1000	17:00	8	41.26	-1.81 %	158	40.1000	40.4200	5	24	987	[+]
TXT	40.10 41.26	37.1400 45.3800	17:00 17:00 17:00 17:00	1 20 1 5	40,1000 40,1000 40,1000 40,1000	1 3 22 3	4 289 838 103	40.0400 40.0200 40.0000 39.9800	40.4400 40.6200 40.6800 40.8400	100 9 4 10	1 1 1 2
TSGAMES	107,3000	17:00	9	108.00	-0.74 %	163	107.3000	108.3000	108	26	2 853	[+]
TEN	107.30 109.00	97.2000 118.8000	17:00 17:00 17:00 17:00	12 50 10 20	107,3000 107,3000 107,3000 107,3000	3 4 13 2	66 513 400 13	107.2000 107.1000 107.0000 106.9000	108.4000 108.6000 108.7000 108.9000	158 158 178 130	1 1 2 3
VERCOM	122,6000	17:00	5	124.40	-2.23 %	7	122.6000	124.2000	80	21	2 649	[+]
VRC	122.60 125.40	112.0000 136.8000	17:00 17:00 17:00 17:00	2 1 8 13	122,6000 122,6000 122,6000 122,6000	2 9 3 1	54 304 32 20	122.2000 122.0000 121.6000 121.2000	124.4000 124.8000 126.2000 126.4000	320 840 1 1	1 1 1 1
VOXEL	100,8000	17:00	23	100.00	0.80 %	29	100.8000	101.4000	25	11	1 112	[+]
VOX	100.00 103.40	90.0000 110.0000	17:00 17:00 16:42 16:42	2 12 888 50	100,8000 100,8000 100,6000 100,6000	3 5 4 11	121 104 112 456	100.6000 100.4000 100.2000 100.0000	101.6000 101.8000 102.0000 102.2000	118 158 270 150	4 4 4 2
WIRTUALNA	58,4000	17:00	58	58.40	0.00 %	2544	58.4000	58.5000	5723	8	475	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 16:49 16:48 16:48	3 27 205 31	58,4000 58,5000 58,5000 58,5000	5 15 2 11	36696 41870 1000 2787	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	5955 455 349 2341	14 6 8 9
XTB	100,5200	17:00	85	103.96	-2.77 %	30	100.5200	100.6400	8	288	29 171	[+]
XTB	100.12 103.96	93.5700 114.3400	17:00 17:00 17:00 17:00	347 24 87 12	100,5200 100,5200 100,5200 100,5200	3 2 2 1	357 63 337 95	100.5000 100.4800 100.4600 100.4400	100.9800 101.0000 101.0600 101.1200	119 100 4571 901	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	130226.1	-1.57%	17:09
WIG20	3535.9	-1.59%	17:09
WIG20 Fut	3476.0	-1.56%	17:04
WIG20USD	983.1	-1.79%	17:15
mWIG40	9068.2	-1.91%	17:09
sWIG80	30908.0	-0.37%	17:09

Notowania Świat
US BlueChip	49609.2	+0.02%	22:02
Nasdaq100	29235.0	+2.35%	22:03
Nikkei	62713.7	-0.19%	8:45
DAX	24307.4	-1.44%	17:31
Ropa WTI	94.7	-0.14%	22:59
Złoto	4724.2	+0.79%	22:00

Notowania Waluty
EUR/PLN	4.23804	+0.16%	22:00
CHF/PLN	4.63055	+0.13%	22:00
USD/PLN	3.59757	-0.30%	22:00
EUR/USD	1.17803	+0.46%	22:00
GBP/USD	1.36282	+0.55%	22:00
USD/JPY	156.732	-0.07%	22:00

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [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]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
PHOTON	1.36	30.77%
GENOMTEC	5.60	16.91%
OPTEAM	6.00	11.11%
ZREMB	10.78	7.58%
CAPITEA	0.56	6.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
SCPFL	121.00	-8.19%
AMREST	10.42	-6.96%
LPP	20,820.00	-6.64%
IZOLACJA	3.84	-5.88%
Więcej ...
Rośnie:		105 Spółek
Bez zmian:		56 Spółek
Spada:		192 Spółek
Obrót:		2,118,049,165 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