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	135,6000	14:15	2	137.80	-2.02 %	111	134.4000	135.4000	19	2	252	[+]
ABE	134.40 138.40	124.2000 151.4000	14:04 13:55 13:55 13:55	5 4 1 20	135,6000 134,4000 134,6000 134,6000	1 3 2 1	5 12 44 34	134.2000 134.0000 133.6000 133.4000	135.6000 135.8000 136.0000 136.2000	50 56 203 54	1 3 1 2
AMREST	10,6800	14:22	1	10.50	1.71 %	200	10.5000	10.6600	4818	16	166	[+]
EAT	10.50 10.76	9.4500 11.5400	14:22 14:21 14:02 13:58	275 55 35 340	10,6800 10,6200 10,6200 10,6200	1 1 4 1	2 70 1775 1000	10.4400 10.4200 10.4000 10.3800	10.6800 10.7200 10.7400 10.7800	369 56 400 165	1 1 2 1
ASBIS	66,7500	14:29	1	69.60	-3.54 %	518	66.6000	66.6500	41	100	6 704	[+]
ASB	66.30 69.60	62.6500 76.5500	14:28 14:28 14:28 14:27	24 76 50 65	66,7500 66,7500 66,7500 66,7500	2 2 2 6	7 7 52 1336	66.5000 66.4000 66.3500 66.3000	66.7000 66.8000 66.8500 66.9000	51 1994 2200 1963	2 4 3 2
ASSECOPOL	196,7500	14:30	16	197.35	0.15 %	597	196.8500	196.9000	7041	60	11 761	[+]
ACP	194.85 199.20	177.6500 217.0000	14:30 14:30 14:29 14:26	1 1 36 9	196,7500 196,7500 196,8500 196,6500	1 2 2 1	1 1062 236 1060	196.2500 196.2000 196.0000 195.9000	197.0000 197.1000 197.2000 197.2500	72 147 135 436	2 2 2 2
ASSECOSEE	63,8000	14:24	1	63.90	-0.16 %	237	63.0000	63.8000	20	3	193	[+]
ASE	62.90 64.10	57.6000 70.2000	14:24 14:09 14:09 13:55	2 8 21 23	63,8000 63,8000 63,2000 63,9000	1 1 1 1	4 1 1 24	62.8000 62.6000 62.5000 62.3000	63.9000 64.1000 64.2000 64.4000	257 200 300 50	3 1 1 1
AUTOPARTN	25,8000	14:28	1	25.75	0.00 %	414	25.5500	25.6500	8	44	1 139	[+]
APR	25.55 26.20	23.2000 28.3000	14:28 14:22 14:22 14:20	45 355 15 15	25,8000 25,8000 25,8000 25,8000	1 1 1 1	3 6 4 4	25.5000 25.4500 25.4000 25.3500	25.7000 25.7500 25.8000 25.8500	4 4 944 954	1 1 2 2
BENEFIT	4 430,0000	14:28	1	4,570.00	-2.59 %	187	4440.0000	4450.0000	683	2	7 830	[+]
BFT	4,380.00 4,570.00	4114.0000 5025.0000	14:28 14:28 14:28 14:28	1 2 1 1	4 430,0000 4 440,0000 4 438,0000 4 438,0000	2 2 2 2	21 6 15 21	4438.0000 4436.0000 4434.0000 4428.0000	4468.0000 4470.0000 4474.0000 4476.0000	1 2 32 8	1 1 1 1
BNPPL	143,6000	14:22	100	143.20	-0.14 %	70	141.6000	143.0000	230	4	522	[+]
BNP	141.60 143.60	129.0000 157.4000	14:22 14:22 14:22 14:22	100 17 83 50	143,6000 143,0000 143,0000 143,0000	1 3 2 7	50 3 45 356	141.2000 141.0000 140.2000 140.0000	143.2000 143.4000 143.8000 144.4000	86 140 175 162	1 2 2 2
CREOTECH	973,0000	14:25	2	976.00	-0.71 %	284	963.0000	971.0000	34	11	10 495	[+]
CRI	933.00 980.00	879.0000 1072.0000	14:24 14:24 14:24 14:24	1 5 4 10	979,0000 974,0000 974,0000 974,0000	1 2 4 1	55 59 134 65	962.0000 961.0000 960.0000 959.0000	973.0000 974.0000 975.0000 977.0000	13 13 39 5	2 2 2 1
CYBERFLKS	200,0000	14:29	2	201.60	-2.15 %	7	198.5000	200.0000	141	13	2 557	[+]
CBF	198.80 205.40	181.5000 221.6000	14:29 14:29 14:29 14:27	10 2 9 19	200,0000 199,9000 200,0000 200,0000	1 1 1 1	5 1 130 20	198.0000 197.9000 197.5000 197.1000	200.2000 200.6000 200.8000 201.2000	161 56 6 7	1 1 1 1
CYFRPLSAT	16,3600	14:29	231	16.40	-1.12 %	10	16.2200	16.3200	5114	482	7 935	[+]
CPS	16.35 16.54	14.7600 18.0400	14:29 14:29 14:29 14:26	58 307 10 62	16,3600 16,3600 16,3600 16,3450	1 13 1 1	770 11881 10 20	16.2100 16.2000 16.1900 16.1850	16.3250 16.3300 16.3350 16.3400	73 5 103 1719	2 2 2 3
DEVELIA	10,7800	14:21	400	10.66	0.00 %	1495	10.6400	10.8000	269	15	159	[+]
DVL	10.62 10.78	9.6000 11.7200	14:15 14:12 14:11 14:04	1 8 10 10	10,7800 10,7800 10,7800 10,7800	11 2 1 1	7872 114 500 160	10.6000 10.5600 10.5400 10.5200	10.8200 10.8400 10.8600 10.8800	270 1993 1992 52	1 2 1 3
DIAG	162,3000	14:28	2	164.70	-0.49 %	62	161.8000	162.1000	2	16	2 593	[+]
DIA	161.50 165.30	148.3000 181.1000	14:28 14:28 14:28 14:24	4 1 1 2	163,0000 162,3000 162,3000 163,0000	3 2 7 2	414 32 154 90	161.7000 161.6000 161.5000 161.4000	162.3000 162.6000 162.8000 163.1000	2 2 52 2	2 2 3 2
DOMDEV	261,5000	14:19	47	263.50	-0.19 %	3	259.0000	261.0000	5	1	232	[+]
DOM	259.00 264.00	237.5000 289.5000	14:19 14:19 14:19 14:19	7 10 1 10	261,5000 261,5000 261,5000 261,5000	1 1 4 11	15 5 41 288	258.5000 258.0000 257.5000 257.0000	262.0000 263.0000 264.0000 264.5000	83 14 1 56	3 2 1 2
ENEA	21,5400	14:30	227	21.68	-0.28 %	877	21.5200	21.5400	114	301	6 478	[+]
ENA	21.22 21.74	19.5200 23.8400	14:30 14:30 14:30 14:29	132 1126 434 839	21,5400 21,5400 21,5400 21,5200	2 1 7 1	2780 155 8847 900	21.5000 21.4400 21.4000 21.3800	21.5800 21.6200 21.6400 21.6800	1405 1165 1576 1161	4 2 2 2
EUROCASH	5,4200	14:23	445	5.48	-1.09 %	2099	5.3100	5.3600	4000	84	458	[+]
EUR	5.42 5.54	4.9320 6.0250	14:23 14:22 14:22 14:22	555 73 241 465	5,4250 5,4450 5,4450 5,4450	6 31 1 5	3225 11261 10000 1533	5.3050 5.3000 5.2950 5.2900	5.3800 5.3900 5.4000 5.4100	1000 5 1229 1229	1 2 1 1
GPW	80,8500	14:27	32	81.00	0.12 %	138	80.3500	80.4000	184	51	4 105	[+]
GPW	79.40 81.00	72.9000 89.1000	14:26 14:26 14:26 14:26	34 40 40 45	80,9000 80,9000 80,8500 80,8000	2 2 3 12	110 6 618 140	80.3000 80.2500 80.1000 80.0000	80.7500 80.8500 80.9000 80.9500	646 646 55 362	1 1 1 3
GRUPAAZOTY	23,8800	14:29	49	24.16	-1.57 %	46	23.4800	23.5000	1026	287	6 898	[+]
ATT	23.78 24.36	21.7600 26.5600	14:28 14:28 14:28 14:28	365 200 200 200	23,9000 23,9000 23,8800 23,8800	2 2 2 7	1030 8399 2694 3222	23.4600 23.4400 23.4200 23.4000	23.5200 23.5600 23.6000 23.6200	348 26 531 26	1 1 3 1
GRUPRACUJ	45,5000	14:20	7	44.00	2.25 %	264	45.3000	45.7000	103	32	1 476	[+]
GPP	43.80 46.00	39.6000 48.4000	14:20 14:20 14:18 14:18	16 7 1 3	45,5000 45,5000 45,5000 45,5000	3 4 1 2	194 1097 50 295	45.0000 44.9000 44.8500 44.8000	46.0000 46.1000 46.2000 46.2500	529 165 50 168	4 2 1 2
HANDLOWY	124,8000	14:28	12	123.40	1.46 %	289	122.8000	124.0000	39	16	2 015	[+]
BHW	123.20 124.80	111.2000 135.6000	14:25 14:23 14:23 14:23	2 32 20 48	124,8000 124,4000 124,6000 124,6000	3 6 3 8	46 99 191 898	122.6000 122.4000 122.2000 122.0000	124.2000 124.4000 124.6000 124.8000	4 27 102 557	2 4 3 14
INGBSK	434,8000	14:30	14	422.00	3.03 %	20	430.0000	430.8000	22	9	3 975	[+]
ING	422.00 435.40	379.8000 464.2000	14:30 14:29 14:28 14:28	5 6 2 21	434,8000 434,2000 434,8000 434,4000	1 1 4 1	87 10 213 87	428.6000 428.4000 428.0000 427.4000	431.2000 431.4000 431.6000 432.0000	9 6 64 22	3 2 2 2
INTERCARS	820,0000	14:22	92	820.00	0.00 %	2	817.0000	825.0000	91	4	3 129	[+]
CAR	816.00 830.00	738.0000 902.0000	14:22 14:21 14:21 14:21	1 9 11 14	820,0000 819,0000 819,0000 819,0000	2 3 1 2	26 48 5 41	816.0000 815.0000 814.0000 812.0000	826.0000 827.0000 828.0000 830.0000	68 2 4 252	2 1 1 2
JSW	27,4500	14:29	400	28.65	-3.95 %	3930	27.1000	27.1200	1010	478	13 378	[+]
JSW	27.38 28.65	25.7900 31.5100	14:29 14:28 14:28 14:28	50 100 300 192	27,4500 27,4900 27,4900 27,4900	4 1 1 2	6721 2000 50 2249	27.0800 27.0600 27.0500 27.0400	27.1900 27.2000 27.2100 27.2200	204 541 459 37	1 3 3 2
LUBAWA	9,1150	14:29	44	9.22	-1.09 %	3803	9.0800	9.0850	349	161	1 473	[+]
LBW	9.06 9.28	8.2950 10.1300	14:29 14:24 14:23 14:23	190 200 5 1	9,1150 9,1100 9,1100 9,1100	9 2 6 1	26263 501 6193 200	9.0700 9.0650 9.0600 9.0550	9.0950 9.1000 9.1050 9.1100	11 197 79 11	2 2 2 2
MILLENNIUM	20,2200	14:30	2	19.88	2.38 %	4449	19.9000	19.9150	271	182	3 664	[+]
MIL	19.83 20.25	17.8950 21.8600	14:29 14:29 14:29 14:28	450 305 2 132	20,2000 20,2000 20,2000 20,1800	1 1 1 1	2942 2905 3207 2199	19.8800 19.8650 19.8300 19.8050	19.9250 19.9350 19.9500 19.9550	11279 344 2790 144	2 2 2 2
MIRBUD	11,3100	14:29	84	11.40	-0.62 %	1000	11.3100	11.3500	1933	60	679	[+]
MRB	11.30 11.45	10.2600 12.5400	14:29 14:29 14:29 14:29	100 49 767 6	11,3100 11,3100 11,3100 11,3500	6 3 1 4	7468 536 800 728	11.3000 11.2800 11.2600 11.2500	11.3900 11.4000 11.4100 11.4200	15 1540 5124 250	1 4 2 1
MOBRUK	364,0000	14:29	7	368.00	-1.22 %	14	361.5000	365.0000	35	2	884	[+]
MBR	360.00 371.00	331.5000 404.5000	14:29 14:28 14:28 14:28	1 10 76 1	364,0000 362,5000 360,0000 360,0000	3 1 4 6	105 14 63 153	361.0000 360.5000 360.0000 359.0000	365.5000 366.0000 366.5000 367.0000	18 18 18 1	1 1 1 1
NEUCA	746,0000	14:26	3	758.00	-0.53 %	51	748.0000	750.0000	15	1	783	[+]
NEU	742.00 758.00	683.0000 833.0000	14:26 14:26 14:26 14:26	20 2 9 4	746,0000 746,0000 746,0000 745,0000	1 1 2 2	1 1 26 11	745.0000 744.0000 743.0000 742.0000	752.0000 753.0000 754.0000 755.0000	9 9 20 17	1 1 3 1
NEWAG	109,8000	14:24	6	110.80	-0.90 %	16	110.0000	110.4000	181	6	641	[+]
NWG	109.00 111.00	99.8000 121.8000	14:23 14:23 14:23 14:21	17 3 20 1	109,8000 109,8000 109,8000 109,8000	2 2 1 2	248 687 100 15	109.8000 109.6000 109.4000 109.2000	110.8000 111.0000 111.2000 111.4000	231 866 105 51	2 10 7 2
ORANGEPL	16,0400	14:29	394	16.19	-0.34 %	2291	16.1000	16.1000	84941	364	5 865	[+]
OPL	16.04 16.29	14.5750 17.8050	14:29 14:29 14:29 14:27	84 1125 21 328	16,0400 16,0400 16,0450 16,0550	2 2 2 2	7685 294 1888 1529	16.0950 16.0900 16.0800 16.0750	16.1400 16.1450 16.1500 16.1550	1111 4503 4879 732	2 1 3 2
POLENERGIA	50,3000	14:23	11	51.00	-1.37 %	111	50.3000	50.8000	489	2	97	[+]
PEP	50.00 51.00	45.9000 56.1000	14:23 14:23 14:15 14:09	10 29 1 8	50,3000 50,3000 50,3000 50,9000	1 3 4 3	36 440 1233 990	50.2000 50.1000 50.0000 49.9000	50.9000 51.0000 51.2000 51.3000	562 524 1 28	4 3 1 1
POLIMEXMS	8,0250	14:23	12	8.00	0.38 %	314	7.9450	7.9550	15	433	3 451	[+]
PXM	7.86 8.13	7.2000 8.8000	14:23 14:23 14:23 14:23	6 91 13 293	8,0400 8,0400 8,0500 8,0500	1 1 1 3	500 18 1000 119	7.9400 7.9350 7.9300 7.9250	7.9650 7.9750 7.9800 8.0000	15 15 144 1315	1 1 1 2
RAINBOW	142,1000	14:29	26	140.00	1.28 %	56	140.3000	140.4000	6	25	3 523	[+]
RBW	140.00 144.60	126.0000 154.0000	14:29 14:29 14:21 14:21	100 139 150 104	142,0000 142,0000 141,5000 141,5000	1 4 2 2	3 103 274 6	140.2000 140.0000 139.9000 139.8000	140.6000 140.8000 140.9000 141.1000	6 6 6 6	2 2 2 2
SYNEKTIK	275,0000	14:29	1	283.00	-1.36 %	9	272.8000	274.6000	6	23	6 294	[+]
SNT	272.00 283.20	254.8000 311.2000	14:29 14:29 14:29 14:29	1 6 1 4	275,0000 275,0000 275,0000 275,0000	8 1 6 13	59 1 19 297	272.6000 272.4000 272.2000 272.0000	275.4000 276.0000 276.2000 276.4000	6 6 188 163	2 2 1 3
TEXT	42,3000	14:29	2	43.04	-1.67 %	202	42.1600	42.2000	23	35	1 501	[+]
TXT	41.96 43.40	38.7400 47.3400	14:28 14:28 14:25 14:25	69 28 4 52	41,9600 41,9600 41,9600 42,0000	1 1 2 1	5 1 202 31	42.1200 42.0200 42.0000 41.9600	42.3800 42.5000 42.6000 42.6600	74 119 60 100	3 1 2 1
TSGAMES	88,9000	14:28	1	91.90	-3.26 %	6	88.8000	89.5000	668	32	2 857	[+]
TEN	88.80 92.40	82.7500 101.0000	14:28 14:28 14:28 14:28	40 15 11 1	88,9000 88,9000 88,9000 88,9000	2 1 1 1	213 1 22 50	88.7000 88.6500 88.5500 88.5000	89.7000 89.8000 89.9000 89.9500	350 309 1 94	1 1 1 1
VERCOM	131,8000	14:26	30	134.80	-1.49 %	5	132.6000	132.8000	97	5	635	[+]
VRC	130.20 134.80	121.4000 148.2000	14:26 14:22 14:22 14:22	10 1 49 1	131,2000 131,6000 131,2000 131,2000	1 5 1 1	5 38 15 56	130.4000 130.0000 129.8000 129.6000	133.0000 133.2000 133.6000 133.8000	88 47 552 40	2 1 1 1
VOXEL	94,5000	14:28	20	97.30	-2.68 %	133	94.2000	94.9000	55	10	954	[+]
VOX	94.30 98.00	87.6000 107.0000	14:26 14:23 14:23 14:23	20 25 70 3	94,5000 94,5000 94,5000 94,5000	9 34 6 2	422 1173 201 74	94.1000 94.0000 93.9000 93.8000	95.0000 95.4000 95.5000 95.7000	5124 1 10 30	2 1 1 1
WIRTUALNA	58,6000	14:08	1	58.50	0.17 %	29594	58.5000	58.6000	24038	9	548	[+]
WPL	58.50 58.60	52.7000 64.3000	14:08 14:03 13:58 13:57	55 51 100 95	58,6000 58,5000 58,6000 58,5000	11 1 2 3	23004 1000 47 387	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	113 1042 248 2399	6 19 10 24
XTB	100,8600	14:29	10	106.56	-7.33 %	10	99.8000	99.8000	281	897	91 474	[+]
XTB	99.83 106.56	95.9100 117.2000	14:29 14:29 14:29 14:29	4 10 10 5	100,9600 100,9600 101,0000 101,0000	2 2 2 1	41 378 26 15	99.7800 99.7500 99.7200 99.7000	99.8400 99.8600 99.8800 99.9000	10 2 121 11	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	136056.4	-0.45%	17:09
WIG20	3671.7	-0.28%	17:09
WIG20 Fut	3629.0	-0.49%	17:03
WIG20USD	1008.8	-0.16%	17:15
mWIG40	9521.7	-0.90%	17:09
sWIG80	31551.5	-1.12%	17:09

Notowania Świat
US LargeCap	7524.1	+0.07%	21:00
Nasdaq100	29953.8	-0.16%	21:01
Nikkei	64999.4	+0.01%	8:45
DAX	25218.0	+0.13%	17:31
Ropa WTI	88.9	-5.28%	21:01
Złoto	4454.6	-1.18%	21:01

Notowania Waluty
EUR/PLN	4.23406	-0.03%	21:01
CHF/PLN	4.62711	-0.19%	21:01
USD/PLN	3.64080	-0.02%	21:01
EUR/USD	1.16295	-0.01%	21:01
GBP/USD	1.34298	-0.14%	21:01
USD/JPY	159.510	+0.16%	21:01

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
3RGAMES	0.84	13.78%
INTERBUD	1.85	7.56%
XPLUS	2.99	7.55%
HERCULES	1.43	6.34%
HUUUGE	23.00	5.99%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	14.80	-37.82%
ARLEN	24.95	-13.97%
XTB	100.86	-7.33%
ULMA	59.50	-7.03%
Więcej ...
Rośnie:		112 Spółek
Bez zmian:		62 Spółek
Spada:		179 Spółek
Obrót:		1,318,110,279 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