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	134,8000	16:19	1	135.40	-0.44 %	10	134.6000	135.2000	115	2	331	[+]
ABE	129.20 135.40	122.0000 148.8000	16:17 16:17 16:17 16:17	67 21 7 5	134,8000 134,8000 134,8000 134,6000	1 2 2 1	37 41 62 31	134.4000 134.2000 134.0000 133.8000	136.0000 136.4000 136.6000 136.8000	203 5 77 61	1 1 2 3
AMREST	10,8400	16:13	147	10.72	1.69 %	2	10.7800	10.9600	1304	49	528	[+]
EAT	10.46 10.88	9.6500 11.7800	16:13 16:13 16:13 16:13	147 20 19 40	10,8400 10,8400 10,8400 10,8400	1 1 1 1	2 934 1 100	10.7200 10.7000 10.6600 10.6200	10.9800 11.0000 11.0600 11.1000	605 5201 270 280	4 10 2 4
ASBIS	68,6500	16:20	100	66.70	3.00 %	1	68.3500	68.5000	212	191	13 006	[+]
ASB	66.60 69.05	60.0500 73.3500	16:20 16:20 16:20 16:20	13 263 700 79	68,6500 68,6000 68,6000 68,6000	2 1 4 3	7 42 110 107	68.3000 68.2500 68.2000 68.1000	68.6000 68.7000 68.8000 68.8500	1876 1046 1101 573	1 2 2 2
ASSECOPOL	196,8500	16:20	1	196.85	0.00 %	7	197.4000	197.8000	1114	116	22 747	[+]
ACP	190.00 198.65	177.2000 216.5000	16:20 16:20 16:20 16:20	9 52 3 80	196,8500 196,8500 196,9000 196,9000	1 1 2 2	27 47 889 161	196.2000 196.1000 196.0500 195.9000	197.8500 197.9000 197.9500 198.0000	538 1482 1576 261	2 2 4 4
ASSECOSEE	63,1000	16:20	20	63.10	0.16 %	27	62.5000	63.4000	42	8	527	[+]
ASE	62.80 64.10	56.8000 69.4000	16:14 16:09 16:09 16:09	10 6 39 33	63,1000 63,1000 63,2000 63,1000	2 2 3 2	22 224 138 156	62.4000 62.1000 62.0000 61.6000	63.5000 63.6000 63.8000 64.0000	4 50 8 333	1 1 1 4
AUTOPARTN	25,9000	16:18	2	25.75	1.37 %	4077	25.8000	25.8500	2	72	1 847	[+]
APR	25.35 26.05	23.2000 28.3000	16:17 16:17 16:17 16:17	80 68 1 83	25,8500 25,9000 25,9000 25,9000	1 1 1 1	44 2 2 4	25.7500 25.7000 25.6000 25.5500	25.9000 25.9500 26.0000 26.0500	284 1528 3287 824	4 6 6 1
BENEFIT	4 420,0000	16:20	1	4,420.00	-0.67 %	27	4442.0000	4444.0000	50	8	33 473	[+]
BFT	4,396.00 4,480.00	3978.0000 4862.0000	16:20 16:20 16:20 16:20	1 1 4 2	4 420,0000 4 420,0000 4 422,0000 4 422,0000	2 2 2 2	12 44 2 3	4438.0000 4436.0000 4434.0000 4432.0000	4446.0000 4448.0000 4450.0000 4454.0000	14 50 34 65	1 1 2 2
BNPPL	143,2000	16:15	3	143.00	0.14 %	34	142.4000	143.4000	133	4	577	[+]
BNP	140.20 143.20	128.8000 157.2000	16:15 16:15 16:15 16:15	8 84 100 2	143,2000 143,0000 143,0000 143,0000	1 1 2 4	25 12 136 275	142.2000 142.0000 141.8000 141.2000	143.6000 143.8000 144.0000 144.4000	85 4 20 40	2 1 1 1
CREOTECH	999,0000	16:20	10	968.00	2.88 %	6	998.0000	999.0000	340	26	25 974	[+]
CRI	940.00 999.00	872.0000 1064.0000	16:19 16:19 16:19 16:19	5 1 3 1	999,0000 996,0000 997,0000 997,0000	1 1 1 1	2 10 20 50	997.0000 996.0000 995.0000 994.0000	1000.0000 1002.0000 1004.0000 1006.0000	817 367 133 176	48 12 5 6
CYBERFLKS	199,4000	16:20	15	200.00	0.15 %	500	197.5000	198.0000	113	9	1 874	[+]
CBF	195.00 200.00	180.0000 220.0000	16:20 16:20 16:20 16:20	14 1 14 9	199,4000 199,7000 199,6000 199,6000	2 1 2 2	6 3 159 8	197.0000 196.3000 196.2000 196.0000	199.5000 199.8000 200.0000 200.2000	155 72 172 50	1 2 4 1
CYFRPLSAT	16,5150	16:20	242	16.22	1.19 %	10678	16.5300	16.5350	53	796	13 147	[+]
CPS	16.16 16.64	14.6000 17.8400	16:20 16:20 16:20 16:20	390 390 922 404	16,5100 16,5050 16,5050 16,5100	1 1 1 2	19000 20000 250 30078	16.5000 16.4550 16.4350 16.4100	16.5400 16.5450 16.5500 16.5550	19 216 3277 836	2 3 6 2
DEVELIA	10,8000	16:17	1	10.64	1.50 %	285	10.7200	10.8000	85	187	2 000	[+]
DVL	10.62 10.80	9.5800 11.7000	16:17 16:17 16:15 16:13	37 227 30 4	10,8000 10,8000 10,7400 10,8000	5 1 3 2	4397 166 546 170	10.7000 10.6800 10.6600 10.6400	10.8200 10.8400 10.8800 10.9000	415 1 1276 1778	1 1 4 3
DIAG	166,9000	16:20	1	163.70	3.15 %	60	165.5000	165.6000	90	27	4 322	[+]
DIA	160.40 166.90	147.4000 180.0000	16:20 16:20 16:20 16:20	38 5 30 5	166,9000 166,9000 166,9000 166,9000	1 1 5 2	20 2 610 508	165.3000 165.2000 165.0000 164.9000	165.8000 166.0000 166.2000 166.3000	2 42 13 5	1 1 1 3
DOMDEV	260,0000	16:20	17	262.00	0.00 %	30	256.5000	260.0000	19	2	475	[+]
DOM	256.50 262.00	236.0000 288.0000	16:20 16:13 16:13 16:13	35 1 10 20	260,0000 260,0000 260,0000 260,0000	6 3 7 1	182 8 39 10	256.0000 255.5000 255.0000 254.5000	261.0000 261.5000 262.0000 262.5000	45 30 30 7	1 2 1 1
ENEA	21,5200	16:17	150	21.40	0.00 %	783	21.4600	21.5000	107	281	6 025	[+]
ENA	21.30 21.62	19.2600 23.5400	16:17 16:17 16:17 16:15	210 137 731 2	21,5200 21,5200 21,5200 21,5200	1 2 4 13	171 164 592 17654	21.4200 21.3400 21.3200 21.3000	21.5400 21.5600 21.6000 21.6200	43 207 93 2389	2 5 3 1
EUROCASH	5,3700	16:17	358	5.46	1.13 %	7	5.3350	5.3600	5	36	192	[+]
EUR	5.33 5.46	4.9140 6.0050	16:17 16:17 16:17 16:14	23 306 5 263	5,3700 5,3700 5,3700 5,3650	12 1 3 7	3449 5 550 8274	5.3300 5.3250 5.3200 5.3100	5.3650 5.3700 5.3850 5.3900	2 8682 2 5	1 2 1 1
GPW	81,7500	16:19	1	80.10	1.68 %	6	81.4000	81.5000	267	80	6 435	[+]
GPW	79.40 81.75	72.1000 88.1000	16:18 16:17 16:15 16:15	30 5 10 30	81,7500 81,7500 81,7500 81,7500	2 2 3 3	98 6 99 31	81.2500 81.1500 81.0000 80.9000	81.8000 81.8500 81.9500 82.0000	71 29 601 418	2 1 1 7
GRUPAAZOTY	23,4400	16:20	263	22.64	-0.26 %	31	23.2400	23.2600	2060	241	5 594	[+]
ATT	22.52 23.68	20.3800 24.9000	16:20 16:20 16:20 16:20	150 94 200 243	23,4400 23,4400 23,4400 23,4400	2 1 1 2	747 100 2234 200	23.2000 23.1800 23.1200 23.1000	23.2800 23.3200 23.3600 23.4000	16 16 146 16	1 1 2 1
GRUPRACUJ	45,5500	16:20	46	46.00	0.55 %	100	45.0500	45.7000	1100	66	2 968	[+]
GPP	44.90 46.35	41.4000 50.6000	16:20 16:20 16:20 16:16	23 19 10 4	45,5500 45,5500 45,5500 45,5000	3 2 5 1	91 238 1136 95	45.0000 44.9500 44.9000 44.8000	46.0000 46.1000 46.2000 46.2500	47 10 299 181	2 1 3 1
HANDLOWY	123,0000	16:20	49	124.00	0.00 %	160	123.0000	123.2000	13	21	2 626	[+]
BHW	122.20 124.00	111.6000 136.4000	16:20 16:20 16:20 16:20	47 67 43 20	123,0000 123,0000 123,0000 123,0000	2 2 6 9	24 28 165 572	122.8000 122.6000 122.2000 122.0000	123.8000 124.0000 124.2000 124.4000	30 1007 165 60	1 6 3 2
INGBSK	433,6000	16:20	1	436.00	0.70 %	17	431.0000	431.2000	5	12	5 169	[+]
ING	427.40 436.00	392.4000 479.6000	16:20 16:20 16:20 16:20	13 2 1 17	432,8000 432,8000 432,8000 432,8000	1 1 1 1	29 12 13 20	430.2000 430.0000 429.0000 428.8000	431.4000 431.8000 432.2000 432.6000	54 5 54 5	2 2 2 2
INTERCARS	819,0000	16:12	1	820.00	-0.73 %	38	814.0000	824.0000	1818	0	367	[+]
CAR	811.00 820.00	738.0000 902.0000	16:07 16:07 16:07 16:07	9 3 2 14	819,0000 819,0000 819,0000 819,0000	1 1 1 1	38 38 10 10	813.0000 812.0000 811.0000 810.0000	825.0000 827.0000 828.0000 829.0000	1 40 42 38	1 2 2 1
JSW	27,0400	16:20	1	27.12	-0.29 %	115	27.0500	27.1600	93	272	7 367	[+]
JSW	26.80 27.34	24.4100 29.8300	16:20 16:19 16:19 16:18	25 71 5 50	27,0400 27,0200 27,0200 27,0000	2 2 2 2	20 212 22 3	27.0400 27.0300 27.0200 27.0100	27.1700 27.1800 27.1900 27.2000	1016 174 6915 530	2 1 3 2
LUBAWA	9,4700	16:21	1	9.13	4.30 %	600	9.4050	9.4500	111	517	4 844	[+]
LBW	9.07 9.50	8.2200 10.0400	16:21 16:20 16:20 16:20	20 8 91 10	9,4700 9,5000 9,5000 9,4700	1 3 1 1	300 779 2714 300	9.3800 9.3700 9.3650 9.3600	9.4650 9.4750 9.4800 9.4900	11 241 8201 54	2 1 5 1
MILLENNIUM	19,8250	16:20	250	19.71	-0.38 %	5000	19.7950	19.8400	28	387	7 683	[+]
MIL	19.57 20.11	17.7350 21.6700	16:20 16:20 16:20 16:20	30 607 90 9	19,8250 19,8250 19,8250 19,8600	1 1 1 1	100 100 2956 2956	19.7500 19.7200 19.6650 19.6400	19.8450 19.8500 19.8550 19.8600	7310 28 46 78	2 2 2 2
MIRBUD	11,2500	16:21	20	11.31	-0.53 %	390	11.1700	11.2800	3438	82	923	[+]
MRB	11.15 11.37	10.1800 12.4400	16:21 16:18 16:18 16:17	80 63 1 10	11,2500 11,2800 11,2800 11,2800	2 6 2 3	230 769 253 383	11.1600 11.1500 11.1400 11.1200	11.2900 11.3000 11.3300 11.3400	501 1525 300 485	2 1 1 2
MOBRUK	367,0000	16:18	7	360.00	0.69 %	6	363.5000	366.0000	13	2	855	[+]
MBR	353.50 367.00	324.0000 396.0000	16:18 16:18 16:18 16:18	2 1 1 3	367,0000 366,5000 364,5000 363,0000	2 2 2 5	10 88 29 134	361.5000 361.0000 360.5000 360.0000	366.5000 367.0000 367.5000 368.0000	1 26 20 13	1 3 1 1
NEUCA	740,0000	16:15	7	752.00	-1.07 %	39	737.0000	740.0000	3	1	852	[+]
NEU	736.00 752.00	677.0000 827.0000	16:10 16:10 16:10 16:08	10 9 1 1	740,0000 739,0000 739,0000 737,0000	6 6 2 3	44 21 30 14	736.0000 735.0000 734.0000 733.0000	743.0000 744.0000 745.0000 746.0000	15 9 85 19	1 1 3 2
NEWAG	110,0000	16:21	98	110.00	-0.36 %	904	111.0000	111.2000	5	9	982	[+]
NWG	109.00 110.80	99.0000 121.0000	16:21 16:14 16:13 16:13	5 2 6 100	109,8000 110,0000 109,4000 110,0000	1 1 1 1	8 100 50 43	110.6000 110.2000 110.0000 109.6000	111.4000 111.6000 111.8000 112.0000	1021 102 1288 335	3 3 3 9
ORANGEPL	16,3450	16:19	143	16.13	1.52 %	3188	16.4300	16.4400	2385	533	8 638	[+]
OPL	15.99 16.42	14.5200 17.7400	16:18 16:17 16:17 16:17	162 257 2 2	16,3450 16,3650 16,3650 16,3650	1 3 2 2	132 3495 9967 120	16.4250 16.4200 16.4150 16.4100	16.4450 16.4500 16.4550 16.4600	233 4621 720 23052	2 4 1 3
POLENERGIA	50,5000	15:01	65	50.30	-0.59 %	66	50.2000	50.7000	2	0	12	[+]
PEP	50.30 50.80	45.3000 55.3000	13:06 12:30 11:28 11:04	33 50 1 10	50,3000 50,8000 50,8000 50,8000	2 4 3 1	500 1233 905 30	50.1000 50.0000 49.9000 49.8000	50.8000 50.9000 51.0000 51.2000	480 342 270 1	2 2 2 1
POLIMEXMS	7,9450	16:19	117	7.95	0.00 %	13	7.8950	7.9000	1000	237	1 874	[+]
PXM	7.84 7.98	7.1550 8.7350	16:19 16:19 16:19 16:19	429 147 490 426	7,9450 7,9450 7,9500 7,9550	1 3 1 4	13 3372 1 1495	7.8850 7.8800 7.8750 7.8700	7.9150 7.9250 7.9350 7.9500	11 11 11 511	1 1 1 2
RAINBOW	142,4000	16:18	22	140.30	1.50 %	64	142.0000	142.4000	12	8	1 127	[+]
RBW	140.00 142.80	126.3000 154.3000	16:18 16:17 16:17 16:17	6 7 6 5	142,2000 142,2000 142,2000 142,2000	1 2 1 2	2 17 10 17	141.9000 141.7000 141.6000 141.5000	142.7000 143.0000 143.1000 143.3000	552 17 17 10	3 2 2 1
SYNEKTIK	273,0000	16:20	1	279.80	0.00 %	6	272.6000	274.0000	17	17	4 595	[+]
SNT	271.20 280.00	252.0000 307.6000	16:20 16:20 16:20 16:20	1 4 4 1	273,0000 273,0000 273,0000 273,0000	1 2 4 1	3 6 9 3	272.4000 272.2000 272.0000 271.8000	274.2000 274.4000 274.6000 274.8000	137 163 75 1	2 5 3 1
TEXT	42,5000	16:19	98	42.20	0.71 %	4	42.4000	42.4200	1	14	598	[+]
TXT	41.30 42.58	37.9800 46.4200	16:19 16:17 16:17 16:17	2 7 15 100	42,5000 42,5400 42,5000 42,5000	2 1 1 1	13 30 4 50	42.3200 42.0000 41.9600 41.9000	42.4400 42.4600 42.5200 42.5600	4 4 4 4	1 1 1 1
TSGAMES	90,7000	16:20	1	89.50	1.34 %	274	90.6000	90.7000	111	27	2 406	[+]
TEN	88.00 90.70	80.5500 98.4500	16:20 16:18 16:18 16:18	5 1 1 10	90,7000 90,7000 90,7000 90,7000	1 1 1 1	10 15 2162 86	90.3000 90.1500 90.0500 90.0000	90.8500 90.9000 90.9500 91.0000	50 206 1 106	2 2 1 4
VERCOM	133,6000	16:17	1	132.00	0.75 %	108	132.0000	133.2000	26	15	2 022	[+]
VRC	130.20 134.20	118.8000 145.2000	16:14 16:08 16:05 15:37	61 1 61 1	132,6000 132,2000 132,4000 133,8000	1 1 1 2	116 116 116 166	131.2000 131.0000 130.8000 130.6000	133.4000 133.6000 134.0000 134.2000	27 10 177 162	1 1 2 2
VOXEL	96,6000	16:19	27	94.30	1.79 %	414	97.3000	97.4000	35	3	269	[+]
VOX	94.30 97.40	84.9000 103.6000	16:10 16:10 16:10 16:10	31 111 7 3	96,6000 96,7000 96,7000 96,8000	2 2 2 1	11 351 6 10	96.9000 96.8000 96.2000 96.0000	97.5000 97.6000 97.7000 97.8000	32 70 35 41	3 2 3 2
WIRTUALNA	58,7000	16:18	100	58.50	0.34 %	23320	58.5000	58.7000	105	134	7 859	[+]
WPL	58.50 58.70	52.7000 64.3000	16:12 16:07 16:05 16:05	50 1 65 50	58,6000 58,6000 58,7000 58,7000	9 2 1 4	5982 1038 9 10806	58.4000 58.3000 58.2000 58.1000	58.8000 58.9000 59.0000 59.1000	1784 398 3150 744	23 11 27 6
XTB	102,7000	16:20	5	100.80	2.91 %	17038	102.0000	102.0400	35	422	42 600	[+]
XTB	99.14 102.88	90.7200 110.8800	16:20 16:20 16:20 16:20	55 12 164 83	102,7000 102,7000 102,7000 102,7000	2 2 3 1	582 103 67 1	101.9600 101.9400 101.9200 101.9000	102.0800 102.1000 102.1200 102.1400	16 18 13 222	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	136223.7	+0.12%	17:09
WIG20	3670.5	-0.03%	17:09
WIG20 Fut	3620.0	-0.25%	17:04
WIG20USD	1011.7	+0.29%	17:15
mWIG40	9572.6	+0.53%	17:09
sWIG80	31746.0	+0.62%	17:09

Notowania Świat
US BlueChip	50669.0	+0.05%	22:03
Nasdaq100	30223.9	+0.84%	22:01
Nikkei	64693.1	-0.47%	8:45
DAX	25102.6	-0.30%	17:31
Ropa WTI	88.7	-0.02%	22:58
Złoto	4495.8	+0.89%	23:00

Notowania Waluty
EUR/PLN	4.22660	-0.18%	23:04
CHF/PLN	4.62804	-0.00%	23:04
USD/PLN	3.62820	-0.35%	23:04
EUR/USD	1.16493	+0.18%	23:04
GBP/USD	1.34475	+0.16%	23:04
USD/JPY	159.212	-0.17%	23:04

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]

Wzrosty	Spadki	Staty
REMAK	13.00	25.60%
LESS	0.25	9.21%
COMP	68.60	6.36%
DIGITANET	206.60	6.11%
YARRL	6.74	5.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.71	-8.80%
MDIENERGIA	2.60	-6.81%
PGFGROUP	0.53	-6.22%
SKYLINE	1.58	-5.95%
Więcej ...
Rośnie:		151 Spółek
Bez zmian:		49 Spółek
Spada:		153 Spółek
Obrót:		1,325,141,895 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