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	137,2000	17:00	3.133	139.20	-1.29 %	15	136.0000	137.2000	9	3	431	[+]
ABE	135.40 139.20	123.2000 150.4000	- - - -	- - - -	- - - -	4 3 5 5	40 44 55 60	135.8000 135.6000 135.4000 135.2000	137.4000 137.8000 138.0000 138.2000	19 20 74 80	2 1 3 3
AMREST	10,5000	17:00	84.147	10.34	3.75 %	2	10.2400	10.5000	1058	84	870	[+]
EAT	10.16 10.52	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 5	2 10000 339 852	10.1600 10.1400 10.1200 10.1000	10.5200 10.5400 10.5600 10.5800	801 139 701 39	4 3 3 1
ASBIS	112,0000	17:00	117.439	112.10	0.18 %	178	111.9000	112.3000	40	117	13 285	[+]
ASB	110.70 114.90	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 1 5	100 16 2 3259	111.8000 111.7000 111.4000 111.2000	112.4000 112.7000 112.8000 112.9000	76 20 200 3260	2 1 1 3
ASSECOPOL	182,7000	17:00	110.043	180.15	1.42 %	338	182.6000	182.7000	56	110	20 157	[+]
ACP	179.45 184.95	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	278 325 317 120	182.5000 182.4500 182.2500 182.2000	182.7500 182.8000 182.8500 182.9000	40 26 21 385	2 2 2 3
ASSECOSEE	65,1000	17:01	10.394	62.60	2.68 %	60	64.2000	65.1000	200	10	676	[+]
ASE	62.40 66.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	205 261 30 90	64.0000 63.6000 63.1000 62.4000	65.4000 65.5000 65.6000 65.7000	202 25 100 100	2 2 1 1
AUTOPARTN	28,2000	17:00	631.209	27.60	1.44 %	1255	28.1000	28.2000	1885	631	17 842	[+]
APR	27.55 28.55	23.3500 28.4500	- - - -	- - - -	- - - -	4 2 1 2	261 6447 2467 2555	28.0000 27.9500 27.9000 27.8500	28.2500 28.3000 28.3500 28.4500	202 336 135 2709	1 1 1 5
BENEFIT	5 145,0000	17:00	5.993	5,160.00	-0.58 %	25	5145.0000	5150.0000	33	6	30 892	[+]
BFT	5,100.00 5,200.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 4 4 2	27 132 21 16	5140.0000 5135.0000 5130.0000 5125.0000	5170.0000 5175.0000 5180.0000 5185.0000	2 34 42 42	1 2 1 1
BNPPL	144,8000	17:00	31.322	144.00	0.42 %	217	144.0000	145.2000	17	31	4 522	[+]
BNP	143.20 145.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 5 2	10 111 854 45	143.8000 143.6000 143.0000 142.8000	145.8000 147.2000 148.6000 150.0000	40 40 340 350	1 1 2 3
CREOTECH	701,0000	17:04	27.749	786.00	-10.13 %	6148	701.0000	714.0000	3	28	20 581	[+]
CRI	701.00 796.00	900.0000 1098.0000	- - - -	- - - -	- - - -	23 2 1 1	118 17 1 1	700.0000 699.0000 696.0000 695.0000	729.0000 749.0000 764.0000 765.0000	7 39 254 199	1 1 1 2
CYBERFLKS	192,5000	17:00	14.467	194.20	-0.36 %	1	191.5000	192.5000	16	14	2 775	[+]
CBF	190.30 194.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	1 53 79 6	191.2000 191.0000 190.8000 190.6000	193.2000 193.3000 193.9000 194.0000	6 12 7 85	1 1 1 1
CYFRPLSAT	16,1400	17:01	429.269	16.12	-0.06 %	1	16.0800	16.1400	5009	429	6 888	[+]
CPS	15.86 16.28	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 2	1 293 2001 2350	16.0650 16.0600 16.0200 16.0000	16.1450 16.1500 16.1550 16.1600	472 197 103 20480	2 2 2 3
DEVELIA	10,2000	17:02	161.49	10.34	-0.97 %	332	10.2000	10.2200	40	161	1 650	[+]
DVL	10.14 10.34	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 13 28	150 290 1983 4096	10.1600 10.1400 10.1200 10.1000	10.2800 10.3000 10.3200 10.3400	789 55 30 966	3 2 1 1
DIAG	163,9000	17:03	68.227	166.50	-1.32 %	10	163.9000	164.0000	1	68	11 265	[+]
DIA	162.50 167.10	153.0000 187.0000	- - - -	- - - -	- - - -	1 4 4 1	1 311 42 1	163.8000 163.6000 163.5000 163.4000	164.2000 164.4000 164.5000 164.7000	3 53 1 7	1 2 1 2
DOMDEV	255,5000	17:00	9.719	254.50	0.20 %	8	255.0000	255.5000	13	10	2 470	[+]
DOM	252.50 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 1 7	22 100 72 460	253.5000 253.0000 252.5000 252.0000	256.0000 256.5000 257.0000 257.5000	87 10 78 75	3 1 3 3
ENEA	20,3000	17:00	162.781	20.42	0.50 %	1100	20.2000	20.3000	1917	163	3 288	[+]
ENA	19.91 20.42	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 2 2	500 3667 1234 1200	20.1200 20.1000 20.0800 20.0600	20.3200 20.3400 20.3600 20.3800	38 38 2466 1734	1 1 4 4
EUROCASH	4,8600	17:02	203.279	4.90	0.00 %	17	4.8560	4.8680	52	203	991	[+]
EUR	4.85 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 12 1	300 1010 7286 5	4.8540 4.8520 4.8500 4.8480	4.8700 4.8720 4.8740 4.8760	16 100 100 20	4 1 1 1
GPW	100,5000	17:00	68.287	99.45	1.06 %	4	100.5000	100.6000	42	68	6 857	[+]
GPW	98.80 101.40	73.2500 89.4500	- - - -	- - - -	- - - -	1 4 2 2	13 39 19 26	100.4000 100.3000 100.2000 100.1000	100.7000 100.9000 101.0000 101.1000	10 7 88 7	1 1 4 1
GRUPAAZOTY	19,3000	17:00	130.391	19.46	-0.16 %	21	19.3000	19.3400	56	130	2 522	[+]
ATT	19.18 19.55	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 3 7	524 60 137 216	19.2900 19.2800 19.2700 19.2600	19.3500 19.3600 19.3700 19.3800	24 31 12 45	1 1 1 2
GRUPRACUJ	49,3000	17:00	13.646	48.90	1.23 %	6	48.9000	49.3000	71	14	670	[+]
GPP	48.80 49.50	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 1 2	962 1 250 251	48.6000 48.0500 47.5500 47.5000	49.3500 49.4000 49.5000 49.5500	1 85 2451 15	1 1 8 1
HANDLOWY	120,0000	17:00	24.604	120.00	0.00 %	478	119.8000	120.0000	253	25	2 958	[+]
BHW	119.80 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	9 10 6 14	382 485 544 651	119.6000 119.4000 119.2000 119.0000	120.4000 120.6000 121.0000 121.2000	1059 356 289 530	3 1 5 3
INGBSK	432,0000	17:00	14.139	436.00	-0.92 %	12	431.8000	432.0000	21	14	6 128	[+]
ING	429.80 436.60	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 2 2	71 6 76 2	431.6000 431.4000 431.2000 431.0000	432.8000 433.0000 433.4000 433.8000	300 15 98 98	1 2 1 1
INTERCARS	917,0000	17:00	6.429	915.00	0.22 %	5	916.0000	917.0000	1	6	5 815	[+]
CAR	895.00 917.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 67 1	915.0000 914.0000 912.0000 911.0000	920.0000 921.0000 922.0000 923.0000	49 2 31 37	5 1 1 3
JSW	25,4000	17:00	220.503	26.08	-1.97 %	35253	25.4000	25.4100	14	221	5 691	[+]
JSW	25.19 26.55	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 4 1	183 140 2622 5	25.3900 25.3600 25.3500 25.3400	25.4200 25.4300 25.4400 25.4500	12 1031 4 21	1 1 1 1
LUBAWA	10,9500	17:04	134.473	11.23	-0.90 %	158	10.9500	10.9600	333	134	1 491	[+]
LBW	10.91 11.24	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 2 4	4 461 52 683	10.9400 10.9300 10.9200 10.9100	10.9700 10.9800 10.9900 11.0000	329 1039 2040 5458	3 3 3 5
MILLENNIUM	19,5050	17:03	449.382	19.69	-0.36 %	8094	19.5000	19.5050	2758	449	8 852	[+]
MIL	19.50 19.97	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	3000 500 600 150	19.4800 19.4700 19.4500 19.4450	19.5100 19.5200 19.5250 19.5300	3695 297 997 188	2 2 2 2
MIRBUD	11,7800	17:00	83.102	11.83	-0.67 %	1125	11.7700	11.8500	754	83	982	[+]
MRB	11.74 11.96	10.2800 12.5600	- - - -	- - - -	- - - -	3 5 2 2	515 2690 491 531	11.7500 11.7400 11.7300 11.7200	11.8600 11.8700 11.9000 11.9100	100 71 1412 890	1 1 3 1
MOBRUK	389,5000	17:00	8.307	380.00	1.70 %	35	386.5000	389.5000	2	8	3 208	[+]
MBR	380.00 390.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 4 3	62 100 4 26	385.5000 385.0000 384.5000 384.0000	390.0000 390.5000 391.0000 391.5000	357 14 38 68	19 1 8 6
NEUCA	742,0000	17:00	0.682	744.00	-0.27 %	36	738.0000	742.0000	55	1	504	[+]
NEU	735.00 747.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 3 1	3 8 30 28	736.0000 735.0000 734.0000 733.0000	744.0000 746.0000 747.0000 749.0000	11 28 71 15	1 1 2 2
NEWAG	86,7000	17:00	16.758	86.50	0.23 %	4	86.5000	86.7000	24	17	1 458	[+]
NWG	86.00 88.30	99.9000 122.0000	- - - -	- - - -	- - - -	1 10 4 6	5 141 77 169	86.2000 86.0000 85.9000 85.8000	86.8000 86.9000 87.0000 87.5000	82 115 200 300	1 2 1 1
ORANGEPL	14,5600	17:01	853.405	14.51	0.24 %	4256	14.5600	14.5650	2675	853	12 411	[+]
OPL	14.42 14.72	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 2	940 33 145 3754	14.5550 14.5450 14.5400 14.5350	14.5700 14.5750 14.5800 14.5850	5482 1753 71 5482	1 2 2 1
POLENERGIA	62,8000	17:00	2.921	63.30	-0.79 %	60	62.7000	62.8000	111	3	184	[+]
PEP	62.20 63.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 3	65 70 85 210	62.6000 62.5000 62.2000 62.1000	62.9000 63.0000 63.2000 63.3000	6 709 17 317	1 1 1 3
POLIMEXMS	6,7600	17:01	1232.399	6.80	-0.59 %	904	6.7600	6.7650	657	1 232	8 614	[+]
PXM	6.76 7.18	7.1800 8.7700	- - - -	- - - -	- - - -	3 9 1 2	1478 6183 1 201	6.7550 6.7500 6.7450 6.7400	6.7700 6.7750 6.7800 6.7850	25 680 51 37	2 2 2 2
RAINBOW	137,1000	17:00	30.274	135.00	1.56 %	13	137.1000	137.4000	1	30	4 156	[+]
RBW	134.90 139.10	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	4 150 150 150	137.0000 136.3000 136.2000 136.1000	137.6000 137.7000 137.9000 138.0000	37 40 1 100	1 2 1 1
SYNEKTIK	360,0000	17:00	46.165	363.00	-0.83 %	79	359.8000	360.0000	385	46	16 623	[+]
SNT	357.20 363.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	2 6 10 38	359.6000 359.4000 359.2000 359.0000	360.2000 360.4000 361.0000 361.2000	140 485 241 50	1 2 2 1
TEXT	47,5000	17:00	46.739	47.40	0.04 %	40	47.4600	47.7200	234	47	2 207	[+]
TXT	46.42 47.78	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 2 1	2 3 2 100	47.4000 47.3200 47.2600 47.2400	47.7600 47.8000 47.8200 47.8600	1 114 500 246	1 2 1 2
TSGAMES	93,0000	17:00	37.096	90.90	2.31 %	400	93.0000	93.2000	200	37	3 453	[+]
TEN	90.10 95.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 1 1	62 172 1 10	92.7500 92.7000 92.6500 92.6000	93.5000 93.6000 93.7000 93.7500	50 21 20 278	1 1 1 3
VERCOM	124,0000	17:00	7.899	124.20	0.00 %	505	123.6000	124.0000	62	8	982	[+]
VRC	123.40 126.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 2 10 5	101 280 727 194	123.4000 123.2000 123.0000 122.8000	124.2000 124.4000 124.8000 125.0000	100 99 92 109	1 2 2 2
VOXEL	119,8000	17:00	7.322	121.20	1.01 %	22	118.8000	119.8000	3	7	883	[+]
VOX	118.40 122.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 2	10 30 30 41	118.6000 118.4000 118.2000 118.0000	120.2000 120.4000 120.8000 121.0000	55 50 70 50	2 1 2 2
WIRTUALNA	57,9000	16:49	9.738	58.80	-1.36 %	1371	57.8000	58.3000	3	10	569	[+]
WPL	57.80 58.80	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 5 2	29 200 810 110	57.7000 57.6000 57.5000 57.4000	58.4000 58.5000 58.7000 58.8000	46 211 224 1454	1 3 4 2
XTB	137,0000	17:03	210.198	136.00	0.76 %	118	137.0000	137.0200	28	210	28 864	[+]
XTB	136.00 138.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 1 2	10 55 50 287	136.8000 136.5000 136.4000 136.3600	137.0400 137.0600 137.1200 137.1400	147 366 40 21	3 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	143583.1	-0.05%	17:09
WIG20	3826.1	-0.13%	17:09
WIG20 Fut	3800.0	-0.31%	17:04
WIG20USD	1010.3	+0.44%	17:15
mWIG40	9870.3	-0.07%	17:09
sWIG80	30651.4	+0.14%	17:09

Notowania Świat
US Large Cap	7433.2	+0.27%	19:54
Nasdaq100	28316.0	-0.49%	19:52
Nikkei	64611.2	-2.73%	8:45
DAX	25091.7	+1.33%	17:32
Ropa WTI	89.1	-3.33%	19:54
Złoto	4063.5	+0.35%	19:54

Notowania Waluty
EUR/PLN	4.31570	-0.38%	19:54
CHF/PLN	4.63882	-0.52%	19:54
USD/PLN	3.79623	-0.31%	19:54
EUR/USD	1.13684	-0.07%	19:54
GBP/USD	1.33235	+0.06%	19:54
USD/JPY	163.828	+0.01%	19:54

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
MDIENERGIA	2.05	26.54%
KRAKCHEM	0.67	14.38%
WASKO	5.82	9.81%
EUROHOLD	4.56	7.55%
IMCOMPANY	32.00	6.67%
Więcej ...
CREOTECH	701.00	-10.13%
INTERSPPL	0.32	-6.92%
ORCOGROUP	3.58	-6.77%
ONESANO	0.53	-6.07%
GAMEOPS	11.10	-4.72%
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