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	133,4000	17:00	4	134.80	-1.04 %	891	132.6000	133.4000	16	7	878	[+]
ABE	132.00 136.80	121.4000 148.2000	17:00 17:00 17:00 17:00	2 3 9 1	133,4000 133,4000 133,4000 133,4000	3 1 1 3	58 60 60 175	132.0000 131.6000 131.4000 131.0000	133.8000 134.0000 134.8000 135.0000	72 220 10 289	2 2 1 3
AMREST	10,4200	17:00	235	10.34	1.96 %	40000	10.3000	10.4200	2428	110	1 133	[+]
EAT	10.22 10.42	9.3100 11.3600	17:00 17:00 17:00 17:00	845 71 100 113	10,4200 10,4200 10,4200 10,4200	1 1 1 2	100 362 5 1190	10.2800 10.2200 10.2000 10.1800	10.4600 10.4800 10.5000 10.5200	100 140 850 143	1 2 1 2
ASBIS	68,8000	17:04	50	69.75	-1.36 %	20	68.7000	68.8000	1000	310	21 246	[+]
ASB	68.15 69.75	62.8000 76.7000	17:01 17:01 17:00 17:00	100 500 7 6	68,8000 68,8000 68,8000 68,8000	2 3 6 4	13 2170 829 474	68.6000 68.5500 68.5000 68.4000	69.0000 69.0500 69.1000 69.1500	1018 2359 616 588	5 1 2 1
ASSECOPOL	182,7000	17:02	10	184.40	-0.73 %	266	182.7000	182.7500	1023	130	23 522	[+]
ACP	179.30 184.40	166.0000 202.8000	17:00 17:00 17:00 17:00	68 84 84 39	182,7000 182,7000 182,7000 182,7000	1 1 1 2	9 500 371 806	182.0500 182.0000 181.6000 181.5500	182.8000 182.8500 182.9000 182.9500	100 1565 685 911	3 2 3 2
ASSECOSEE	59,1000	17:00	25	59.80	-1.17 %	115	59.1000	59.7000	30	5	274	[+]
ASE	59.10 60.50	53.9000 65.7000	17:00 17:00 17:00 17:00	18 40 100 1	59,1000 59,1000 59,1000 59,1000	4 2 1 3	184 125 2 192	59.0000 58.9000 58.8000 58.6000	59.9000 60.2000 60.5000 60.6000	1 20 1 22	1 1 1 1
AUTOPARTN	24,0000	17:04	100	24.75	-4.38 %	252	23.9000	24.0000	7430	274	6 630	[+]
APR	23.65 24.95	22.3000 27.2000	17:00 17:00 17:00 17:00	193 76 67 57	24,0000 24,0000 24,0000 24,0000	1 1 2 6	200 50 102 3988	23.8500 23.8000 23.7500 23.7000	24.0500 24.1000 24.1500 24.2000	6 306 6 1745	2 4 2 4
BENEFIT	4 308,0000	17:04	1	4,150.00	7.43 %	34	4294.0000	4308.0000	3	9	38 670	[+]
BFT	4,070.00 4,320.00	3736.0000 4564.0000	17:04 17:01 17:01 17:01	1 2 1 1	4 308,0000 4 308,0000 4 308,0000 4 308,0000	1 1 3 7	1 7 31 68	4278.0000 4274.0000 4252.0000 4250.0000	4310.0000 4312.0000 4314.0000 4316.0000	8 3 3 1	4 2 1 1
BNPPL	144,2000	17:00	9	146.00	-2.44 %	648	144.2000	145.8000	40	8	1 130	[+]
BNP	143.40 146.40	131.4000 160.6000	17:00 17:00 17:00 17:00	44 299 26 15	144,2000 144,2000 144,2000 144,2000	1 2 1 7	10 91 78 49	143.6000 143.4000 143.2000 143.0000	146.0000 146.4000 146.8000 147.0000	5 6 12 47	1 1 1 2
CREOTECH	701,0000	17:02	40	697.00	0.57 %	19	701.0000	702.0000	50	18	12 498	[+]
CRI	685.00 717.00	628.0000 766.0000	17:02 17:02 17:02 17:00	7 5 25 3	701,0000 701,0000 701,0000 701,0000	2 2 1 2	39 7 2 3	700.0000 695.0000 694.0000 693.0000	704.0000 705.0000 706.0000 707.0000	29 230 41 160	1 2 2 5
CYBERFLKS	176,1000	17:00	17	177.00	-0.17 %	19	176.1000	176.9000	2	13	2 268	[+]
CBF	175.00 178.30	159.3000 194.7000	17:00 17:00 17:00 17:00	1 2 10 2	176,1000 176,1000 176,1000 176,1000	1 1 4 1	10 9 25 16	176.0000 175.7000 175.5000 175.4000	177.0000 177.3000 177.4000 177.5000	195 20 98 98	1 1 1 1
CYFRPLSAT	16,4650	17:00	3	16.45	-0.54 %	803	16.4650	16.4700	73	710	11 708	[+]
CPS	16.37 16.69	14.8050 18.0950	17:00 17:00 17:00 17:00	3 156 136 181	16,4650 16,4650 16,4650 16,4650	1 1 1 1	540 2000 2300 2	16.4000 16.3900 16.3800 16.3700	16.4750 16.4800 16.4850 16.4900	24 141 585 15	2 3 2 2
DEVELIA	10,5200	17:00	555	10.70	-2.23 %	7850	10.5200	10.6000	4213	584	6 188	[+]
DVL	10.42 10.86	9.6300 11.7600	17:00 17:00 17:00 17:00	306 875 541 173	10,5200 10,5200 10,5200 10,5200	1 1 10 1	70 803 466 3	10.4800 10.4200 10.4000 10.3800	10.6200 10.6400 10.6600 10.6800	4244 4213 4306 1248	2 1 2 1
DIAG	159,1000	17:00	18	158.20	0.00 %	73	159.1000	159.3000	2	29	4 586	[+]
DIA	158.00 159.60	142.4000 174.0000	17:00 17:00 17:00 17:00	22 1 1 18	159,1000 159,1000 159,1000 159,1000	2 2 1 2	377 31 30 218	159.0000 158.8000 158.7000 158.6000	159.6000 159.7000 159.8000 159.9000	2 50 37 80	2 1 4 1
DOMDEV	249,5000	17:00	16	255.50	-2.35 %	49	247.5000	249.5000	72	3	760	[+]
DOM	248.00 255.50	230.0000 281.0000	17:00 17:00 17:00 17:00	3 15 13 16	249,5000 249,5000 249,5000 249,5000	3 2 3 3	53 5 178 21	247.0000 246.5000 246.0000 245.0000	250.0000 251.0000 252.5000 253.0000	30 22 3 54	1 1 1 3
ENEA	20,4600	17:02	115	20.66	-0.29 %	269	20.4200	20.4600	1255	529	10 766	[+]
ENA	20.08 20.68	18.6000 22.7200	17:00 17:00 17:00 17:00	618 1382 427 357	20,4600 20,4600 20,4600 20,4600	2 1 1 1	3487 334 1764 334	20.3800 20.3600 20.3400 20.3200	20.4800 20.5000 20.5200 20.5800	400 5 708 400	1 1 1 1
EUROCASH	5,3650	17:00	482	5.35	0.00 %	4314	5.3650	5.3850	2	119	640	[+]
EUR	5.35 5.44	4.8120 5.8750	17:00 17:00 17:00 17:00	2 43 200 20	5,3650 5,3650 5,3650 5,3650	2 2 5 2	5 187 1155 690	5.3600 5.3550 5.3500 5.3450	5.3900 5.4000 5.4200 5.4250	2 1287 1189 2	1 2 2 1
GPW	81,5000	17:00	3	82.30	-0.61 %	88	81.4500	81.5000	15	102	8 272	[+]
GPW	80.00 82.30	74.1000 90.5000	17:00 17:00 17:00 17:00	4 18 122 27	81,5000 81,5000 81,5000 81,5000	2 2 2 1	186 7 7 34	81.4000 81.2000 81.0500 81.0000	81.7000 81.8500 81.9000 82.0000	48 200 722 1552	1 1 1 7
GRUPAAZOTY	20,5200	17:02	100	21.00	-2.75 %	2505	20.5200	20.5400	30	416	8 467	[+]
ATT	20.16 21.00	18.9000 23.1000	17:01 17:00 17:00 17:00	2395 16 19 153	20,5200 20,5200 20,5200 20,5200	7 1 2 1	2858 26 80 35	20.5000 20.4800 20.4600 20.4200	20.5600 20.6000 20.6400 20.6600	17 35 30 30	1 2 1 1
GRUPRACUJ	42,7000	17:00	43	43.60	0.12 %	105	42.7000	43.0000	385	23	978	[+]
GPP	42.50 44.00	39.2500 47.9500	17:00 17:00 17:00 17:00	53 105 103 48	42,7000 42,7000 42,7000 42,7000	2 2 1 5	149 559 50 1055	42.6500 42.6000 42.5000 42.4000	43.1000 43.4500 43.9000 43.9500	126 61 50 50	1 1 1 1
HANDLOWY	115,0000	17:00	30	115.60	-1.71 %	123	114.8000	115.4000	124	18	2 082	[+]
BHW	114.40 116.00	104.2000 127.0000	17:00 17:00 17:00 17:00	4 117 78 48	115,0000 115,0000 115,0000 115,0000	3 14 4 15	330 1165 45 1579	114.6000 114.4000 114.2000 114.0000	115.6000 115.8000 116.0000 116.2000	7 520 1 19	1 2 1 1
INGBSK	400,8000	17:00	40	408.00	-1.33 %	978	400.2000	400.8000	18	13	5 270	[+]
ING	397.20 417.40	367.2000 448.8000	17:00 17:00 17:00 17:00	39 35 37 16	400,8000 400,8000 400,8000 400,8000	1 2 1 1	37 13 11 24	399.8000 399.4000 399.2000 399.0000	401.0000 401.2000 401.4000 401.6000	1 84 6 11	1 2 2 1
INTERCARS	773,0000	17:00	3	759.00	0.78 %	5	766.0000	779.0000	55	13	10 388	[+]
CAR	752.00 794.00	684.0000 834.0000	17:00 17:00 17:00 17:00	1 2 1 4	773,0000 773,0000 773,0000 773,0000	2 1 1 5	90 75 75 143	763.0000 762.0000 761.0000 760.0000	785.0000 792.0000 794.0000 795.0000	200 5 15 250	1 1 2 1
JSW	26,4500	17:01	300	27.98	-5.47 %	8708	26.4500	26.5000	300	809	21 785	[+]
JSW	26.13 27.99	25.1900 30.7700	17:00 17:00 17:00 17:00	1123 233 2400 2094	26,4500 26,4500 26,4500 26,4500	2 2 2 6	92 100 7156 1321	26.4400 26.4300 26.4200 26.4000	26.6400 26.6500 26.6600 26.6700	26 21 105 6	2 2 2 2
LUBAWA	8,8100	17:01	300	9.10	-2.33 %	7394	8.8100	8.8250	6	207	1 830	[+]
LBW	8.76 9.10	8.1900 10.0100	17:00 17:00 17:00 17:00	3 3 3 3	8,8100 8,8100 8,8100 8,8100	2 1 1 2	3500 200 1999 410	8.8000 8.7900 8.7850 8.7800	8.8400 8.8450 8.8500 8.8600	56 566 6 600	3 1 2 1
MILLENNIUM	18,2500	17:02	273	18.38	-1.56 %	146	18.2450	18.2500	41487	437	7 990	[+]
MIL	18.16 18.42	16.5400 20.2100	17:00 17:00 17:00 17:00	37 42 1502 30	18,2500 18,2500 18,2500 18,2500	2 2 1 2	108 356 13 112	18.2400 18.2350 18.2300 18.2250	18.2600 18.3600 18.3650 18.3750	100 550 4644 374	1 1 3 2
MIRBUD	10,0600	17:00	5	10.17	-0.89 %	77	10.0600	10.0700	5	170	1 716	[+]
MRB	10.00 10.24	9.1550 11.1800	17:00 17:00 17:00 17:00	118 150 60 40	10,0600 10,0600 10,0600 10,0600	2 1 3 3	101 300 350 498	10.0500 10.0400 10.0200 10.0100	10.0800 10.0900 10.1400 10.1800	5 5 110 298	1 1 2 3
MOBRUK	358,0000	17:01	2	353.00	1.42 %	34	356.0000	360.0000	16	4	1 426	[+]
MBR	351.50 364.50	318.0000 388.0000	17:00 17:00 17:00 17:00	2 4 1 1	358,0000 358,0000 358,0000 358,0000	2 4 2 4	6 160 38 15	355.0000 354.0000 353.5000 353.0000	360.5000 361.0000 361.5000 362.0000	25 25 25 6	1 1 1 1
NEUCA	708,0000	17:00	1	714.00	-0.84 %	4	707.0000	715.0000	25	1	528	[+]
NEU	708.00 720.00	643.0000 785.0000	17:00 17:00 17:00 17:00	169 3 6 1	708,0000 708,0000 708,0000 708,0000	1 2 2 2	4 16 11 55	706.0000 705.0000 704.0000 703.0000	717.0000 718.0000 719.0000 720.0000	1 1 21 186	1 1 2 6
NEWAG	111,0000	17:00	25	112.20	-1.25 %	11	109.6000	111.0000	13	11	1 179	[+]
NWG	109.40 112.40	101.0000 123.4000	17:00 17:00 17:00 17:00	13 2 7 34	111,0000 111,0000 111,0000 111,0000	1 3 3 1	9 137 130 40	109.4000 109.2000 109.0000 108.8000	111.2000 111.4000 111.6000 111.8000	15 11 169 1800	1 1 3 1
ORANGEPL	15,7050	17:04	174	15.80	0.00 %	5830	15.7050	15.7350	13744	852	13 335	[+]
OPL	15.56 15.84	14.2200 17.3800	17:00 17:00 17:00 17:00	1964 192 1947 2	15,7050 15,7050 15,7050 15,7050	2 2 2 2	561 174 277 9877	15.6950 15.6900 15.6800 15.6750	15.7400 15.7450 15.7600 15.7700	6530 2358 9937 3717	1 1 2 2
POLENERGIA	49,7000	17:00	1	50.10	-1.19 %	30	49.2500	49.7000	119	8	404	[+]
PEP	49.20 50.10	45.1000 55.1000	16:49 16:49 16:49 16:48	40 30 104 40	49,2000 49,2000 49,3500 49,5000	1 1 1 2	5 500 1 882	49.2000 49.1500 49.1000 49.0500	49.8500 49.9500 50.0000 50.1000	1591 223 2 194	1 1 1 1
POLIMEXMS	7,8600	17:00	130	8.08	-3.02 %	6350	7.8600	7.8650	3	934	7 387	[+]
PXM	7.77 8.11	7.2750 8.8850	17:00 17:00 17:00 17:00	22 250 300 2	7,8600 7,8600 7,8600 7,8600	4 12 5 1	9148 11451 8536 2	7.8550 7.8500 7.8450 7.8400	7.8850 7.9000 7.9100 7.9200	47 47 46 46	2 2 2 2
RAINBOW	135,0000	17:01	11	136.70	-1.24 %	5	135.0000	135.1000	40	15	2 099	[+]
RBW	134.10 137.60	123.1000 150.3000	17:00 17:00 17:00 17:00	116 37 19 159	135,0000 135,0000 135,0000 135,0000	1 1 1 4	23 200 2 119	134.7000 134.6000 134.5000 134.4000	135.2000 135.3000 135.4000 135.5000	21 11 145 157	4 2 5 3
SYNEKTIK	279,8000	17:02	3	281.80	0.29 %	10	279.0000	279.8000	68	8	2 220	[+]
SNT	276.00 282.60	253.8000 309.8000	17:00 17:00 17:00 17:00	5 2 1 2	279,8000 279,8000 279,8000 279,8000	2 2 7 3	22 6 111 4	278.6000 278.2000 278.0000 277.6000	280.0000 280.4000 280.6000 280.8000	3 3 105 108	2 2 1 3
TEXT	40,2800	17:00	2	40.20	0.95 %	1300	40.2000	40.2800	245	31	1 237	[+]
TXT	39.78 41.06	36.1800 44.2200	17:00 17:00 17:00 17:00	2 5 3 2	40,2800 40,2800 40,2800 40,2800	1 12 1 2	40 1808 100 53	40.1600 40.0000 39.9600 39.9400	40.3000 40.4600 40.6200 40.6400	500 3 4 2	1 1 1 1
TSGAMES	93,5000	17:00	58	97.10	-3.61 %	553	93.5000	93.9500	1000	31	2 934	[+]
TEN	92.65 97.20	87.4000 106.8000	17:00 17:00 17:00 17:00	61 78 78 331	93,5000 93,5000 93,5000 93,5000	1 2 1 2	40 205 1 52	93.3500 93.0500 93.0000 92.8000	94.0000 94.1000 94.2000 94.2500	100 116 100 266	1 1 1 1
VERCOM	120,0000	17:00	11	119.40	0.17 %	4	119.8000	120.0000	15	4	424	[+]
VRC	119.40 122.20	107.6000 131.2000	17:00 16:48 16:48 16:48	5 41 25 17	120,0000 119,8000 119,6000 119,6000	2 3 2 1	52 465 47 46	119.2000 119.0000 118.6000 118.4000	122.0000 122.4000 122.6000 123.0000	104 12 1 51	2 1 1 2
VOXEL	97,8000	17:00	3	99.20	-1.41 %	1	97.8000	98.4000	30	9	848	[+]
VOX	97.80 99.80	89.3000 109.0000	17:00 16:49 16:49 16:49	1 1 19 15	97,8000 97,8000 97,8000 97,8000	3 6 3 2	66 217 25 111	97.7000 97.5000 97.4000 97.2000	99.0000 99.3000 99.4000 99.5000	23 50 30 20	2 1 2 1
WIRTUALNA	58,5000	16:49	102	58.60	-0.17 %	36105	58.4000	58.5000	110	115	6 689	[+]
WPL	58.40 58.60	52.8000 64.4000	16:49 16:49 16:48 16:47	27 308 100 77	58,6000 58,6000 58,5000 58,5000	2 6 1 8	2000 9866 850 2603	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	3367 442 2168 606	19 13 18 10
XTB	105,4200	17:02	34	110.00	-4.42 %	728	105.3800	105.4200	866	617	66 112	[+]
XTB	103.52 110.98	99.0000 121.0000	17:01 17:00 17:00 17:00	30 116 829 16	105,4200 105,4200 105,4200 105,4200	1 1 1 2	79 57 729 5847	105.3600 105.2800 105.2400 105.2200	105.4800 105.6200 105.6800 105.7400	225 22 4113 400	2 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	131378.5	-1.84%	17:09
WIG20	3545.4	-2.37%	17:09
WIG20 Fut	3495.0	-2.56%	17:04
WIG20USD	971.0	-2.88%	17:15
mWIG40	9139.4	-0.48%	17:09
sWIG80	30807.0	-0.30%	17:09

Notowania Świat
US LargeCap	7433.1	-0.91%	18:28
Nasdaq100	29231.6	-1.18%	18:28
Nikkei	61409.3	-1.99%	8:45
DAX	23955.2	-2.05%	17:31
Ropa WTI	105.0	+3.83%	18:28
Złoto	4539.3	-2.43%	18:28

Notowania Waluty
EUR/PLN	4.24863	+0.12%	18:28
CHF/PLN	4.64436	+0.09%	18:28
USD/PLN	3.65423	+0.50%	18:28
EUR/USD	1.16266	-0.37%	18:28
GBP/USD	1.33233	-0.61%	18:28
USD/JPY	158.702	+0.22%	18:28

Forum
» Sterydy doustne czy iniekcyjne... [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [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]

Wzrosty	Spadki	Staty
MDIENERGIA	2.20	29.41%
CAPITAL	3.04	11.76%
IDMSAPL	0.50	10.13%
DINOPL	32.08	9.98%
ORCOGROUP	4.26	9.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGHM	336.15	-8.63%
DRAGOENT	17.95	-6.51%
GENOMTEC	5.94	-5.86%
URTESTE	44.10	-5.77%
Więcej ...
Rośnie:		126 Spółek
Bez zmian:		55 Spółek
Spada:		172 Spółek
Obrót:		2,461,251,367 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