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	132,0000	17:00	8	133.00	-0.75 %	261	131.2000	132.0000	178	36	4 812	[+]
ABE	128.20 134.20	119.8000 146.2000	17:00 17:00 17:00 17:00	2 8 5 4	132,0000 132,0000 132,0000 132,0000	1 3 1 5	69 294 186 71	130.6000 130.0000 129.8000 129.0000	132.2000 132.4000 132.6000 133.0000	25 111 10 40	1 3 1 2
AMREST	10,1600	17:04	97	10.46	-2.50 %	161	10.1400	10.1600	484	164	1 685	[+]
EAT	10.16 10.50	9.4200 11.5000	17:03 17:01 17:00 17:00	200 1000 220 200	10,1600 10,1600 10,1600 10,1600	7 12 3 3	2545 4863 1220 399	10.1200 10.1000 10.0800 10.0600	10.3400 10.3600 10.4000 10.4400	200 1000 100 500	1 1 1 1
ASBIS	68,5000	17:00	35	69.00	0.07 %	1	68.4500	68.5000	450	203	13 923	[+]
ASB	68.20 69.60	62.1000 75.9000	17:00 17:00 17:00 17:00	7 26 21 53	68,5000 68,5000 68,5000 68,5000	1 2 6 6	6 90 254 1140	68.4000 68.3000 68.2500 68.2000	68.5500 68.7000 68.7500 68.8000	37 170 2616 715	1 2 1 2
ASSECOPOL	192,4500	17:03	8	196.40	0.00 %	41	192.4000	192.4500	142	150	29 000	[+]
ACP	192.45 196.85	176.8000 216.0000	17:02 17:02 17:02 17:01	12 162 126 10	192,4500 192,4500 192,4500 192,4500	4 2 1 2	158 1133 1 4656	192.3000 192.2500 192.2000 192.1500	192.8000 192.8500 192.9000 193.0000	1307 408 84 185	2 2 2 2
ASSECOSEE	60,4000	17:00	3	59.70	1.17 %	8	59.7000	60.4000	222	5	324	[+]
ASE	59.10 60.40	53.8000 65.6000	17:00 17:00 17:00 17:00	16 4 5 99	60,4000 60,4000 60,4000 60,4000	1 2 5 23	30 180 210 435	59.5000 59.2000 59.1000 59.0000	60.7000 60.8000 60.9000 61.0000	200 400 311 130	1 3 2 2
AUTOPARTN	22,4500	17:00	6	22.35	-0.66 %	1647	22.3500	22.5500	41	146	3 278	[+]
APR	22.00 22.75	20.1500 24.5500	17:00 17:00 17:00 17:00	94 60 72 154	22,4500 22,4500 22,4500 22,4500	4 1 5 1	3449 36 1027 120	22.3000 22.2500 22.0000 21.9000	22.6000 22.6500 22.7000 22.8000	13 81 321 825	2 3 3 1
BENEFIT	4 050,0000	17:04	10	4,038.00	1.25 %	19	4050.0000	4052.0000	6	9	37 885	[+]
BFT	3,964.00 4,102.00	3636.0000 4440.0000	17:04 17:00 17:00 17:00	1 8 2 4	4 050,0000 4 050,0000 4 050,0000 4 050,0000	1 2 2 1	1 8 53 52	4048.0000 4040.0000 4036.0000 4032.0000	4054.0000 4056.0000 4058.0000 4064.0000	6 13 2 1	1 1 1 1
BNPPL	150,0000	17:00	103	147.20	2.32 %	24	150.0000	151.0000	600	12	1 811	[+]
BNP	147.20 151.00	132.6000 161.8000	17:00 17:00 17:00 17:00	43 4 1 1	150,0000 150,0000 150,0000 150,0000	1 1 3 1	14 155 195 40	149.4000 149.2000 149.0000 148.4000	151.2000 151.4000 151.6000 152.0000	48 61 87 220	1 1 2 4
CREOTECH	662,0000	17:01	10	637.00	4.58 %	17	660.0000	662.0000	10	15	10 108	[+]
CRI	633.00 670.00	574.0000 700.0000	17:00 17:00 17:00 17:00	1 1 1 1	662,0000 662,0000 662,0000 662,0000	1 2 1 1	10 3 2 2	659.0000 658.0000 657.0000 656.0000	664.0000 666.0000 667.0000 668.0000	9 13 93 548	3 2 7 5
CYBERFLKS	177,0000	17:00	4	182.60	-0.84 %	3	176.5000	177.0000	245	18	3 268	[+]
CBF	176.30 182.60	164.4000 200.8000	17:00 17:00 17:00 17:00	89 61 69 29	177,0000 177,0000 177,0000 177,0000	8 3 4 24	79 15 116 234	176.3000 176.2000 176.1000 176.0000	177.3000 177.5000 177.6000 178.0000	100 200 186 100	1 1 1 1
CYFRPLSAT	15,9950	17:02	50	16.00	-0.03 %	10040	15.9950	16.0000	30	691	11 086	[+]
CPS	15.83 16.16	14.4000 17.6000	17:02 17:01 17:01 17:00	4950 2000 3000 50	15,9950 15,9950 15,9950 15,9950	1 2 1 4	10000 10429 16083 5719	15.9650 15.9150 15.9100 15.9000	16.0100 16.0150 16.0200 16.0250	62 491 35 15	2 3 2 2
DEVELIA	10,6800	17:00	200	10.56	1.33 %	100	10.6600	10.6800	54	75	793	[+]
DVL	10.44 10.68	9.5100 11.6000	17:00 17:00 17:00 17:00	341 15 13 131	10,6800 10,6800 10,6800 10,6800	2 2 1 5	228 1808 2395 4325	10.6000 10.5800 10.5600 10.5000	10.7000 10.7200 10.7400 10.7600	11455 1962 3766 5310	9 3 4 3
DIAG	159,0000	17:03	15000	158.00	0.19 %	259	159.0000	159.2000	2	73	11 584	[+]
DIA	155.60 160.40	142.2000 173.8000	17:00 17:00 17:00 17:00	122 1 1 500	159,0000 159,0000 159,0000 159,0000	1 1 3 1	52 100 44 14	158.7000 158.6000 158.5000 158.4000	159.5000 159.9000 160.0000 160.2000	2 2 140 67	2 2 2 3
DOMDEV	260,0000	17:00	2	264.50	0.00 %	22	257.5000	260.0000	91	6	1 661	[+]
DOM	254.00 265.00	238.5000 290.5000	17:00 17:00 17:00 17:00	1 1 2 13	260,0000 260,0000 260,0000 260,0000	1 4 3 3	20 107 95 172	257.0000 256.0000 255.5000 255.0000	260.5000 261.0000 261.5000 262.0000	60 28 3 8	1 1 2 1
ENEA	21,6800	17:00	602	21.22	2.26 %	210	21.6400	21.6800	1057	239	5 161	[+]
ENA	21.00 21.84	19.1000 23.3400	17:00 17:00 17:00 17:00	298 209 93 499	21,6800 21,6800 21,6800 21,6800	1 1 1 1	210 19 192 19	21.6000 21.5800 21.5600 21.5400	21.7000 21.7400 21.7800 21.8000	1080 100 2 362	2 1 1 2
EUROCASH	5,4300	17:00	171	5.50	-1.63 %	10648	5.4300	5.4700	2	212	1 148	[+]
EUR	5.33 5.50	4.9500 6.0500	17:00 17:00 17:00 17:00	316 500 299 698	5,4300 5,4300 5,4300 5,4300	1 1 1 2	1000 1 1278 1234	5.4250 5.4200 5.4150 5.4100	5.4800 5.4900 5.4950 5.5000	1010 317 2 9478	2 3 1 8
GPW	82,2000	17:00	183	83.40	-1.02 %	264	82.2000	82.6000	80	135	11 222	[+]
GPW	82.15 83.40	75.1000 91.7000	17:00 17:00 17:00 17:00	2 2 68 2	82,2000 82,2000 82,2000 82,2000	2 4 13 5	2 15 1030 32	82.1000 82.0500 82.0000 81.9500	82.8000 82.9000 83.0000 83.2500	1159 826 850 141	3 1 3 1
GRUPAAZOTY	19,5000	17:03	261	19.65	0.00 %	5	19.4500	19.5100	19	414	8 011	[+]
ATT	18.85 19.70	17.6900 21.6000	17:01 17:01 17:01 17:00	1600 500 533 527	19,5000 19,5000 19,5000 19,5000	1 2 8 3	10 1400 5220 4188	19.4400 19.4100 19.4000 19.3900	19.5300 19.5400 19.5900 19.6000	243 19 1 781	1 1 1 2
GRUPRACUJ	44,3500	17:00	61	45.35	-1.00 %	38	44.2000	44.3500	41	157	6 966	[+]
GPP	43.85 45.35	40.8500 49.8500	17:00 17:00 17:00 17:00	72 19 19 6	44,3500 44,3500 44,3500 44,3500	2 1 3 1	300 400 74 50	44.1000 44.0500 44.0000 43.9000	44.5000 44.5500 44.9000 44.9500	140 1000 160 115	1 1 1 1
HANDLOWY	115,4000	17:00	19	115.80	-0.35 %	4	115.2000	115.4000	24	28	3 224	[+]
BHW	114.40 116.80	104.4000 127.2000	17:00 17:00 17:00 17:00	37 84 10 4	115,4000 115,4000 115,4000 115,4000	2 2 8 11	255 87 154 730	115.0000 114.8000 114.6000 114.4000	115.6000 115.8000 116.0000 116.2000	55 225 1804 245	3 3 9 3
INGBSK	389,6000	17:00	91	391.00	-0.36 %	219	389.6000	391.6000	19	17	6 528	[+]
ING	387.60 397.00	352.0000 430.0000	17:00 17:00 17:00 17:00	88 18 10 25	389,6000 389,6000 389,6000 389,6000	1 1 1 2	139 1 139 32	389.2000 389.0000 388.6000 388.4000	391.8000 392.0000 392.2000 392.4000	79 26 57 99	2 2 2 2
INTERCARS	770,0000	17:00	23	768.00	0.13 %	5	767.0000	770.0000	465	3	2 236	[+]
CAR	742.00 773.00	692.0000 844.0000	17:00 17:00 17:00 17:00	9 3 5 7	770,0000 770,0000 770,0000 770,0000	1 1 2 3	10 1 32 65	765.0000 764.0000 763.0000 761.0000	774.0000 778.0000 780.0000 782.0000	1 1 35 8	1 1 3 1
JSW	28,5000	17:03	52	28.50	0.39 %	8903	28.5000	28.5400	7	229	6 595	[+]
JSW	28.38 29.03	25.6500 31.3500	17:03 17:00 17:00 17:00	33 17 4 5	28,5000 28,5000 28,5000 28,5000	2 2 1 3	189 7 12 5012	28.4800 28.4700 28.4600 28.4500	28.5500 28.5600 28.5700 28.5800	5 210 99 201	1 2 1 2
LUBAWA	8,9900	17:03	499	9.24	-1.37 %	297	8.9900	8.9950	1	400	3 588	[+]
LBW	8.75 9.35	8.3150 10.1500	17:00 17:00 17:00 17:00	2 1 72 52	8,9900 8,9900 8,9900 8,9900	1 2 1 2	4033 756 600 10500	8.9600 8.9500 8.9050 8.9000	9.0000 9.0100 9.0200 9.0250	2 110 1111 213	1 2 1 3
MILLENNIUM	18,1000	17:00	66	18.05	0.28 %	271	18.1000	18.2600	427	416	7 549	[+]
MIL	17.93 18.39	16.2450 19.8550	17:00 17:00 17:00 17:00	101 88 13 11	18,1000 18,1000 18,1000 18,1000	2 2 2 2	3420 2554 2732 2143	18.0950 18.0900 18.0800 18.0750	18.2650 18.2700 18.2800 18.2900	185 3546 3480 3728	1 2 1 2
MIRBUD	10,8800	17:01	588	11.09	-1.89 %	300	10.8800	10.9900	108	220	2 416	[+]
MRB	10.88 11.09	9.9850 12.1900	17:01 17:01 17:01 17:01	2 2 50 300	10,8800 10,8800 10,8800 10,8800	5 9 21 3	63 2656 4970 107	10.8700 10.8600 10.8500 10.8400	11.0000 11.0100 11.0200 11.0300	1168 1347 1614 1347	2 2 4 1
MOBRUK	346,5000	17:00	4	360.00	-2.94 %	11	346.5000	348.0000	39	3	965	[+]
MBR	346.50 360.00	324.0000 396.0000	17:00 17:00 17:00 17:00	1 1 3 1	346,5000 346,5000 346,5000 346,5000	7 1 5 2	258 1 138 22	346.0000 345.5000 345.0000 344.5000	348.5000 349.0000 349.5000 350.0000	2 16 30 130	1 1 3 3
NEUCA	709,0000	17:00	2	720.00	-0.56 %	3	704.0000	709.0000	14	1	876	[+]
NEU	703.00 720.00	648.0000 792.0000	17:00 17:00 17:00 16:48	3 1 1 3	709,0000 709,0000 709,0000 707,0000	1 7 8 14	1 33 26 178	703.0000 702.0000 701.0000 700.0000	710.0000 711.0000 712.0000 713.0000	37 1 20 2	3 1 1 1
NEWAG	108,8000	17:00	6	109.00	-0.18 %	16	107.2000	108.8000	54	13	1 391	[+]
NWG	106.80 109.00	98.1000 119.8000	17:00 17:00 17:00 17:00	15 15 34 2	108,8000 108,8000 108,8000 108,8000	4 3 4 8	121 125 34 135	107.0000 106.8000 106.6000 106.4000	109.0000 109.6000 110.0000 110.8000	235 100 93 9	3 1 1 1
ORANGEPL	15,4150	17:00	700	15.27	1.02 %	3190	15.4100	15.4150	1654	1 151	17 665	[+]
OPL	15.15 15.48	13.7400 16.7900	17:00 17:00 17:00 17:00	1536 407 182 250	15,4150 15,4150 15,4150 15,4150	2 2 2 2	843 143 6679 99	15.4050 15.4000 15.3950 15.3900	15.4250 15.4300 15.4400 15.4450	340 1016 3169 384	1 2 1 2
POLENERGIA	50,4000	17:00	98	50.20	1.00 %	28	49.9500	50.4000	389	3	157	[+]
PEP	49.65 50.70	45.2000 55.2000	17:00 16:49 16:48 16:23	2 10 30 240	50,4000 50,1000 50,1000 49,8500	3 2 3 2	505 55 63 70	49.8000 49.7000 49.6500 49.6000	50.6000 51.4000 51.6000 51.7000	1 50 25 28	1 1 1 1
POLIMEXMS	8,3350	17:00	21	8.30	0.42 %	1964	8.3350	8.3450	2	352	2 936	[+]
PXM	8.20 8.44	7.4700 9.1300	17:00 17:00 17:00 17:00	15 3 21 18	8,3350 8,3350 8,3350 8,3350	4 8 1 1	4532 4266 150 400	8.3250 8.3000 8.2900 8.2850	8.3500 8.3750 8.3800 8.3850	39 239 240 39	2 3 1 2
RAINBOW	136,7000	17:00	9	136.50	-0.94 %	235	136.7000	137.7000	20	13	1 818	[+]
RBW	136.20 138.50	122.9000 150.1000	17:00 17:00 17:00 17:00	4 2 5 1	136,7000 136,7000 136,7000 136,7000	2 7 2 11	120 903 50 934	136.6000 136.5000 136.2000 136.0000	137.9000 138.0000 138.2000 138.3000	1 5 240 44	1 1 2 3
SYNEKTIK	285,0000	17:00	2	289.20	0.85 %	36	285.0000	285.6000	3	12	3 471	[+]
SNT	282.80 289.20	260.4000 318.0000	17:00 17:00 17:00 17:00	1 6 5 17	285,0000 285,0000 285,0000 285,0000	2 1 5 3	7 50 239 10	284.8000 284.4000 284.0000 283.8000	286.0000 286.2000 286.4000 286.6000	40 4 3 31	1 3 2 1
TEXT	40,8200	17:00	5	40.18	1.80 %	12	40.7400	40.8200	30	27	1 096	[+]
TXT	40.18 41.48	36.1800 44.1800	17:00 17:00 17:00 17:00	6 9 50 1	40,8200 40,8200 40,8200 40,8200	2 1 2 1	6 20 82 3	40.6600 40.5400 40.5200 40.4000	40.9400 40.9800 41.0000 41.1000	6 6 429 18	1 1 1 1
TSGAMES	109,0000	17:04	150	108.30	1.58 %	20	108.3000	109.0000	1589	37	3 974	[+]
TEN	106.80 109.20	97.5000 119.1000	17:00 17:00 17:00 17:00	2 47 1 10	109,0000 109,0000 109,0000 109,0000	1 2 5 2	103 130 86 389	107.8000 107.7000 107.6000 107.5000	109.1000 109.2000 109.3000 109.4000	25 152 12 46	3 3 1 3
VERCOM	120,8000	17:00	13	122.40	-1.47 %	1	120.4000	120.8000	59	7	853	[+]
VRC	120.20 125.00	110.2000 134.6000	17:00 17:00 17:00 17:00	2 1 19 5	120,8000 120,8000 120,8000 120,8000	1 12 2 1	12 383 33 40	120.2000 120.0000 119.8000 119.0000	121.0000 122.0000 122.2000 123.2000	600 119 1 200	1 2 1 1
VOXEL	98,8000	17:00	9	101.60	-1.98 %	2	98.2000	98.8000	14	6	606	[+]
VOX	97.70 101.60	91.5000 111.6000	17:00 17:00 17:00 16:46	3 9 15 4	98,8000 98,8000 98,8000 98,4000	2 3 7 7	5 116 202 177	98.0000 97.8000 97.7000 97.6000	98.9000 99.0000 99.1000 99.2000	45 40 68 91	3 1 2 1
WIRTUALNA	58,4000	17:00	255	58.40	0.00 %	33580	58.3000	58.4000	245	15	848	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 17:00 17:00 17:00	287 9 4 18	58,4000 58,4000 58,4000 58,4000	12 2 8 3	36869 950 2036 483	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	5652 5033 556 473	27 17 8 8
XTB	107,1200	17:01	1000	102.00	6.57 %	121	107.1000	107.1200	121	646	67 789	[+]
XTB	100.72 107.26	91.8000 112.2000	17:01 17:01 17:00 17:00	4 5 349 46	107,1200 107,1200 107,1200 107,1200	1 1 1 5	99 24 83 179	107.0600 107.0400 107.0200 107.0000	107.1400 107.1600 107.2000 107.2200	206 1272 546 59	2 3 7 2

GPW	Świat	Waluty

Notowania GPW
WIG	131781.5	+1.19%	05-11
WIG20	3586.3	+1.43%	05-11
WIG20 Fut	3528.0	+1.50%	05-11
WIG20USD	996.7	+1.38%	05-11
mWIG40	9135.2	+0.74%	05-11
sWIG80	31025.1	+0.38%	05-11

Notowania Świat
US BlueChip	49704.5	+0.19%	05-11
Nasdaq100	29320.7	+0.29%	05-11
Nikkei	62417.9	-0.47%	05-11
DAX	24350.3	+0.05%	05-11
Ropa WTI	98.2	+0.16%	1:12
Złoto	4749.9	+0.32%	1:12

Notowania Waluty
EUR/PLN	4.23937	-0.00%	1:12
CHF/PLN	4.62414	-0.03%	1:12
USD/PLN	3.59735	-0.00%	1:12
EUR/USD	1.17847	0.00%	1:12
GBP/USD	1.36088	+0.02%	1:12
USD/JPY	157.198	+0.03%	1:12

Forum
» Prośba o usunięcie QRT [0][QRT]
» 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]

Wzrosty	Spadki	Staty
OPTEAM	8.00	33.33%
MEDICALG	29.40	9.91%
AGROTON	5.28	8.64%
ASTARTA	57.00	8.16%
XTB	107.12	6.57%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.20	-11.76%
SOPHARMA	7.44	-7.46%
SCPFL	113.00	-6.61%
HARPER	5.08	-6.27%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		40 Spółek
Spada:		168 Spółek
Obrót:		1,975,936,028 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