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	135,0000	16:59	11.418	135.00	-2.03 %	67	136.8000	137.0000	22	11	1 566	[+]
ABE	132.80 141.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 3 3 1	35 64 67 20	136.6000 136.2000 136.0000 135.6000	137.6000 137.8000 138.0000 138.2000	30 25 94 219	1 1 4 1
AMREST	9,5900	16:59	31.939	9.59	0.00 %	47	9.5900	9.6800	200	32	308	[+]
EAT	9.55 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 2 3	144 430 1620 840	9.5500 9.5300 9.5200 9.5100	9.6900 9.7000 9.7100 9.7200	120 1000 20 1439	1 1 1 3
ASBIS	153,0000	17:02	476.06	141.00	8.05 %	65	152.6000	153.0000	1212	476	71 041	[+]
ASB	140.40 154.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 2	435 495 119 16	152.5000 152.1000 152.0000 151.9000	153.3000 153.7000 153.8000 153.9000	2377 1119 7 110	2 3 1 2
ASSECOPOL	228,8000	16:59	148.794	225.00	-0.95 %	800	228.8000	229.2000	186	149	34 085	[+]
ACP	218.00 231.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	514 2991 385 13	228.7000 228.6000 228.5000 228.4000	230.0000 230.3000 230.4000 230.5000	8873 387 2689 2574	1 1 2 4
ASSECOSEE	71,0000	17:01	2.727	71.70	-1.39 %	151	71.0000	71.5000	35	3	194	[+]
ASE	70.50 71.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 5	50 27 166 56	70.8000 70.7000 70.6000 70.5000	71.7000 71.9000 72.0000 72.2000	246 1 248 394	2 1 3 2
AUTOPARTN	27,8500	16:59	135.087	27.60	-0.18 %	596	27.8500	27.9500	24	135	3 731	[+]
APR	27.35 28.15	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 2 2	1563 537 74 45	27.8000 27.7500 27.7000 27.6500	28.0000 28.0500 28.1000 28.1500	83 56 1711 200	1 1 4 1
BENEFIT	6 155,0000	16:59	7.231	6,000.00	-0.24 %	3	6150.0000	6155.0000	2	7	43 989	[+]
BFT	5,900.00 6,155.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 4	15 46 28 47	6145.0000 6140.0000 6135.0000 6130.0000	6160.0000 6165.0000 6170.0000 6175.0000	56 67 52 45	3 3 4 3
BNPPL	176,2000	16:59	10.04	178.00	0.11 %	1	174.8000	176.2000	25	10	1 761	[+]
BNP	173.20 178.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	59 59 59 117	174.2000 174.0000 173.8000 173.2000	176.8000 177.0000 178.0000 178.8000	200 3 2074 8	1 1 2 1
CREOTECH	780,0000	16:59	8.233	767.00	0.52 %	3	779.0000	784.0000	2	8	6 363	[+]
CRI	750.00 789.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 2 1	83 6 153 51	778.0000 777.0000 776.0000 775.0000	786.0000 787.0000 788.0000 789.0000	167 53 7 4	1 2 2 1
CYBERFLKS	190,9000	17:00	23.527	188.10	0.47 %	99	190.9000	191.2000	1	24	4 455	[+]
CBF	186.00 192.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	61 287 5 16	190.5000 190.0000 188.5000 188.3000	191.3000 191.4000 191.6000 191.7000	2 2 8 1	2 2 3 1
CYFRPLSAT	12,7550	16:59	961.657	12.32	1.63 %	1096	12.7550	12.7700	10	962	12 139	[+]
CPS	12.32 12.82	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	3000 580 670 220	12.7500 12.7300 12.7200 12.7100	12.7900 12.7950 12.8000 12.8100	8601 250 410 250	4 1 2 1
DEVELIA	7,9100	16:59	149.811	8.08	-2.47 %	3272	7.9100	7.9900	508	150	1 195	[+]
DVL	7.91 8.08	9.3300 11.3800	- - - -	- - - -	- - - -	36 3 2 2	6240 4 101 101	7.9000 7.8900 7.8800 7.8700	8.0000 8.0200 8.0300 8.0400	7120 1203 1203 1203	2 1 1 1
DIAG	150,0000	17:04	25.177	148.00	0.00 %	26	150.3000	150.7000	27	25	3 759	[+]
DIA	147.00 150.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 6 1	2 409 726 167	150.2000 150.1000 150.0000 149.7000	150.8000 151.0000 151.1000 151.3000	12 160 739 20	1 3 2 1
DOMDEV	241,5000	16:59	2.955	242.50	-0.21 %	15	241.5000	242.0000	2022	3	711	[+]
DOM	238.00 242.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 1 2	39 25 12 11	241.0000 240.0000 239.5000 239.0000	242.5000 243.0000 244.0000 244.5000	15 688 2 100	1 2 1 1
ENEA	20,7200	17:01	190.227	21.00	-2.08 %	307	20.7200	20.7600	263	190	3 941	[+]
ENA	20.50 21.00	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 2 3	254 100 316 351	20.7000 20.6800 20.6600 20.6400	20.7800 20.8000 20.8200 20.8400	20 208 365 311	1 1 3 1
EUROCASH	4,8440	17:03	305.015	4.80	0.00 %	415	4.8320	4.8480	378	305	1 466	[+]
EUR	4.75 4.90	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	600 1124 1370 1370	4.8300 4.8260 4.8220 4.8180	4.8500 4.8560 4.8580 4.8700	10 25 744 3	1 1 1 1
GPW	97,1000	17:02	32.342	96.55	0.10 %	11	96.4500	97.1000	203	32	3 119	[+]
GPW	95.05 97.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 2	10 52 1 110	96.4000 96.3500 96.3000 96.1500	97.2000 97.2500 97.3500 97.5000	1 447 447 55	1 1 2 1
GRUPAAZOTY	16,0500	17:01	472.773	16.50	-4.92 %	124	16.1600	16.1800	179	473	7 711	[+]
ATT	16.05 16.71	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 2 3	496 2372 142 4051	16.1400 16.1300 16.1200 16.0900	16.2000 16.2400 16.2500 16.2800	847 954 1516 500	1 1 1 1
GRUPRACUJ	52,3000	16:59	11.232	52.00	-0.38 %	314	52.3000	52.7000	96	11	589	[+]
GPP	51.40 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 3 4 1	105 73 550 107	52.2000 52.1000 52.0000 51.9000	52.8000 52.9000 53.0000 53.1000	312 76 495 1	3 2 5 1
HANDLOWY	122,8000	16:59	20.879	122.80	0.00 %	275	123.0000	123.8000	338	21	2 561	[+]
BHW	121.00 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	4 4 4 3	140 623 1493 308	122.8000 122.6000 122.4000 122.2000	124.0000 124.2000 124.4000 124.6000	21 310 239 455	2 3 3 5
INGBSK	473,0000	16:59	31.721	456.00	0.72 %	9	472.6000	473.4000	15	32	14 923	[+]
ING	456.00 475.20	388.0000 474.0000	- - - -	- - - -	- - - -	3 1 2 3	40 11 20 19	472.4000 472.2000 472.0000 471.8000	473.8000 474.0000 474.2000 474.6000	32 130 1 15	2 2 1 1
INTERCARS	1 060,0000	16:59	4.639	1,042.00	1.34 %	19	1060.0000	1062.0000	2	5	4 912	[+]
CAR	1,036.00 1,080.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 1 2	67 30 28 34	1058.0000 1056.0000 1052.0000 1050.0000	1064.0000 1066.0000 1068.0000 1070.0000	2 11 2 5	2 3 2 2
JSW	26,3000	17:00	331.253	26.70	-1.54 %	1581	26.3000	26.3600	100	331	8 777	[+]
JSW	26.20 27.02	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 2 1	500 500 550 80	26.2800 26.2600 26.2500 26.2400	26.4400 26.5000 26.5500 26.5600	4 100 50 2563	1 1 1 2
LUBAWA	9,9400	16:59	100.556	9.82	0.40 %	7195	9.9400	9.9500	17	101	999	[+]
LBW	9.79 10.09	8.5450 10.4300	- - - -	- - - -	- - - -	5 2 13 2	728 20244 4400 350	9.9200 9.9100 9.9000 9.8900	9.9600 9.9750 10.0000 10.0500	241 74 8796 313	1 1 4 1
MILLENNIUM	22,7300	16:59	488.352	22.70	-0.22 %	4932	22.7200	22.7300	986	488	11 099	[+]
MIL	22.50 22.96	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 1 1	187 779 1181 543	22.7100 22.7000 22.6900 22.6800	22.7400 22.7500 22.7600 22.7700	2668 1858 246 498	2 1 1 1
MIRBUD	11,3700	16:59	68.796	11.16	1.52 %	50	11.2800	11.3400	493	69	775	[+]
MRB	11.15 11.44	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 6 3	328 11 1653 5604	11.2700 11.2600 11.2500 11.2400	11.3500 11.3700 11.3800 11.3900	444 3689 350 1128	1 2 2 2
MOBRUK	407,0000	16:59	5.016	402.00	1.12 %	36	411.5000	414.0000	11	5	2 045	[+]
MBR	400.50 415.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 2	37 10 131 2	410.5000 410.0000 409.5000 409.0000	414.5000 415.0000 415.5000 416.0000	16 48 163 21	2 3 2 2
NEUCA	695,0000	16:59	0.661	688.00	0.14 %	51	688.0000	694.0000	4	1	457	[+]
NEU	686.00 696.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 2 2 1	129 144 35 1	685.0000 684.0000 682.0000 681.0000	696.0000 697.0000 698.0000 699.0000	3 7 8 26	1 1 2 2
NEWAG	90,4000	17:00	23.51	92.00	-2.38 %	4	91.0000	91.4000	7	24	2 131	[+]
NWG	89.10 92.10	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 1	35 19 114 471	90.8000 90.7000 90.6000 90.5000	91.6000 91.7000 91.9000 92.0000	50 112 480 101	1 2 3 2
ORANGEPL	16,5150	16:59	2096.301	16.55	-1.17 %	102	16.4550	16.4700	1247	2 096	34 599	[+]
OPL	16.37 16.66	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	465 2116 100 6257	16.4450 16.4150 16.3850 16.3800	16.4900 16.5000 16.5050 16.5250	1055 3559 3409 1200	1 3 2 1
POLENERGIA	51,6000	17:03	11.875	52.10	-0.96 %	90	51.4000	51.5000	10	12	612	[+]
PEP	51.20 52.30	45.7500 55.8000	- - - -	- - - -	- - - -	1 4 6 12	40 90 260 877	51.3000 51.2000 51.1000 51.0000	51.6000 51.7000 51.8000 51.9000	45 15 39 102	2 3 2 3
POLIMEXMS	6,8900	17:00	317.78	6.86	-0.36 %	39736	6.8900	6.8950	1	318	2 199	[+]
PXM	6.85 7.01	7.1800 8.7700	- - - -	- - - -	- - - -	1 11 5 1	500 10741 3710 50	6.8850 6.8800 6.8700 6.8650	6.9050 6.9100 6.9150 6.9200	500 5138 2 3	1 4 2 2
RAINBOW	123,3000	17:00	22.064	121.40	1.07 %	15	123.0000	123.3000	600	22	2 714	[+]
RBW	120.50 124.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 1	25 36 5 31	122.6000 122.5000 122.4000 122.3000	123.4000 123.5000 123.6000 123.8000	440 170 4 70	2 1 1 2
SYNEKTIK	327,8000	16:59	23.966	321.60	1.93 %	7	327.6000	327.8000	49	24	7 856	[+]
SNT	318.60 331.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 1 1	129 22 129 1	326.2000 326.0000 325.8000 325.6000	329.4000 330.0000 330.2000 330.4000	82 18 5 10	2 1 1 1
TEXT	37,8000	16:59	30.59	37.88	-0.21 %	121	37.8400	37.8800	50	31	1 159	[+]
TXT	37.54 38.18	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 3	93 521 2 552	37.8200 37.8000 37.7600 37.7200	37.9200 37.9600 38.0000 38.0400	114 43 59 205	3 2 2 2
TSGAMES	91,0000	16:59	6.763	90.05	1.05 %	70	90.9000	91.0000	32	7	614	[+]
TEN	90.05 91.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 2	46 111 116 215	90.3500 90.3000 90.2500 90.1500	91.2000 91.2500 91.5000 91.7000	35 194 107 75	1 1 3 1
VERCOM	116,4000	16:59	7.198	115.60	0.87 %	1115	115.4000	116.6000	190	7	841	[+]
VRC	115.60 119.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 22 1 4	51 2275 7 43	115.2000 115.0000 114.8000 114.6000	117.0000 119.0000 119.8000 120.0000	187 1 75 45	2 1 1 1
VOXEL	151,0000	16:59	12.474	152.00	-3.08 %	10	150.8000	151.4000	5	12	1 877	[+]
VOX	148.40 154.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	43 537 40 20	150.2000 150.0000 149.8000 149.6000	151.6000 151.8000 152.0000 152.6000	5 13 5 5	1 2 1 1
WIRTUALNA	55,0000	16:59	10.64	55.10	-0.54 %	614	54.8000	55.1000	546	11	587	[+]
WPL	54.80 55.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 6 2	100 236 266 235	54.7000 54.6000 54.5000 54.4000	55.2000 55.3000 55.4000 55.5000	1821 53 58 1150	5 2 5 5
XTB	132,5400	17:03	526.707	125.78	4.97 %	2930	132.5400	132.5800	933	527	69 251	[+]
XTB	125.50 133.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	113 10 36 100	132.5000 132.4000 132.3000 132.2000	132.6400 132.6600 132.6800 132.7000	39 421 55 63	2 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	156043.3	-1.25%	17:09
WIG20	4131.4	-1.85%	17:09
WIG20 Fut	4162.0	-1.49%	17:04
WIG20USD	1048.5	-2.39%	17:15
mWIG40	10594.9	+0.38%	17:09
sWIG80	29016.7	-0.53%	17:09

Notowania Świat
US Large Cap	7411.9	+1.20%	18:31
Nasdaq100	27125.1	+1.86%	18:30
Nikkei	57434.8	-5.96%	7:45
DAX	25794.1	-2.02%	17:31
Ropa WTI	90.2	-0.33%	18:31
Złoto	4061.9	-0.67%	18:31

Notowania Waluty
EUR/PLN	4.39172	-0.18%	18:31
CHF/PLN	4.80585	+0.04%	18:31
USD/PLN	3.93874	+0.42%	18:31
EUR/USD	1.11500	-0.60%	18:31
GBP/USD	1.33688	-0.58%	18:31
USD/JPY	158.231	+0.35%	18:31

Forum
» czy widać już pełny arkusz... [0][RAE]
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]

Wzrosty	Spadki	Staty
COMPERIA	11.90	13.33%
DATAWALK	84.00	12.00%
EUROHOLD	16.50	11.49%
TOYA	12.48	10.44%
IDMSAPL	0.48	8.64%
Więcej ...
ENERGOINS	1.33	-15.06%
PGFGROUP	1.13	-7.70%
PKNORLEN	130.14	-7.52%
POINTGROUP	2.10	-7.08%
CAPITEA	0.41	-6.77%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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