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	137,4000	16:59	8.585	136.00	1.78 %	68	137.4000	138.0000	12	9	1 188	[+]
ABE	135.60 140.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 6 2 2	50 307 87 30	137.2000 137.0000 136.8000 136.6000	138.8000 139.0000 139.2000 139.4000	27 393 10 172	2 4 1 2
AMREST	9,7000	16:59	28.766	9.61	1.04 %	400	9.6100	9.7000	900	29	278	[+]
EAT	9.60 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 2	347 355 70 17	9.6000 9.5900 9.5800 9.5600	9.7100 9.7200 9.7400 9.7500	185 1978 220 205	2 4 1 2
ASBIS	164,9000	17:03	489.632	160.00	5.71 %	38	163.5000	164.9000	575	490	79 471	[+]
ASB	157.00 165.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 2 1	62 5 80 15	162.9000 162.7000 162.5000 162.4000	165.0000 165.1000 165.2000 165.3000	4957 80 339 15	18 1 5 2
ASSECOPOL	230,2000	17:02	159.867	234.80	-1.20 %	1405	230.0000	230.2000	4517	160	36 580	[+]
ACP	225.30 235.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 1	166 335 156 179	229.9000 229.8000 229.6000 229.5000	230.3000 230.4000 230.6000 230.8000	885 413 1159 445	3 1 2 1
ASSECOSEE	71,0000	16:59	1.45	71.00	0.00 %	178	70.8000	71.0000	297	1	103	[+]
ASE	71.00 72.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 1	200 1 102 30	70.7000 70.6000 70.5000 70.4000	71.6000 71.8000 71.9000 72.0000	12 1 405 221	2 1 2 2
AUTOPARTN	28,6000	16:59	152.933	28.35	0.88 %	3	28.0500	28.1000	1135	153	4 336	[+]
APR	28.00 28.60	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 5 2	685 568 9603 1092	28.0000 27.9500 27.9000 27.8500	28.1500 28.2500 28.3000 28.3500	1692 8424 1669 1092	8 6 3 2
BENEFIT	5 915,0000	16:59	9.45	6,145.00	-4.29 %	12	5910.0000	5915.0000	93	9	55 690	[+]
BFT	5,800.00 6,150.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	36 204 7 226	5905.0000 5900.0000 5895.0000 5890.0000	5920.0000 5925.0000 5930.0000 5935.0000	22 148 30 6	1 2 2 1
BNPPL	186,0000	17:03	12.222	177.20	3.56 %	52	184.8000	185.6000	60	12	2 245	[+]
BNP	177.20 186.00	129.2000 157.6000	- - - -	- - - -	- - - -	4 3 2 2	19 108 8 4	184.6000 184.4000 184.2000 184.0000	185.8000 186.0000 186.8000 187.6000	61 32 7 99	4 2 1 1
CREOTECH	787,0000	16:59	5.592	768.00	3.69 %	11	787.0000	789.0000	24	6	4 396	[+]
CRI	768.00 797.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 7 1	21 13 31 20	786.0000 781.0000 780.0000 779.0000	795.0000 796.0000 797.0000 798.0000	9 30 28 78	2 4 5 10
CYBERFLKS	192,8000	16:59	7.045	191.50	1.26 %	42	190.5000	191.7000	71	7	1 347	[+]
CBF	190.00 193.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 8	74 64 180 60	190.4000 190.3000 190.2000 190.0000	192.1000 192.4000 192.6000 192.8000	176 21 11 20	1 2 2 3
CYFRPLSAT	13,0000	17:04	1337.003	12.75	2.77 %	2	12.9050	13.0000	47840	1 337	17 102	[+]
CPS	12.37 13.01	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	119 8 10 2	12.8900 12.8800 12.8750 12.8700	13.0050 13.0100 13.0150 13.0200	965 142 3065 1815	1 1 1 2
DEVELIA	8,4000	17:04	374.684	8.06	5.00 %	175	8.3500	8.4000	15837	375	3 093	[+]
DVL	8.01 8.40	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 1 2	5 401 5 675	8.3400 8.3300 8.3200 8.3100	8.4100 8.4200 8.4300 8.4400	100 500 10 1902	1 2 1 3
DIAG	153,1000	16:59	35.041	151.00	1.39 %	81	150.7000	151.6000	50	35	5 325	[+]
DIA	150.40 153.10	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 1 1	188 25 143 143	150.6000 150.5000 150.4000 150.3000	151.7000 152.0000 152.3000 152.4000	32 730 20 95	1 2 1 1
DOMDEV	247,0000	16:59	2.777	247.00	0.00 %	8	246.0000	247.0000	470	3	682	[+]
DOM	244.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 6 1	14 1 24 1	245.0000 244.5000 244.0000 243.5000	247.5000 248.0000 248.5000 249.0000	2 9 1825 105	2 3 3 5
ENEA	20,6400	17:00	527.223	20.68	0.88 %	3867	20.4400	20.6400	1400	527	10 721	[+]
ENA	20.00 20.68	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 1	3112 2138 800 1487	20.4000 20.3400 20.3000 20.2400	20.7200 20.7800 20.8000 20.8600	50 1000 85 1	1 1 1 1
EUROCASH	4,7640	17:00	77.939	4.81	-0.33 %	5197	4.7640	4.7740	133	78	372	[+]
EUR	4.75 4.82	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 4	2 11 13 909	4.7620 4.7580 4.7560 4.7520	4.7800 4.8000 4.8120 4.8160	6983 6797 1579 300	1 5 2 1
GPW	99,4500	17:03	95.996	96.90	3.06 %	700	97.0000	99.4500	2619	96	9 283	[+]
GPW	94.30 99.45	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 3	4673 200 10 226	96.5000 96.3000 96.0500 96.0000	99.5000 99.6500 99.7500 99.8000	623 4 58 21	3 1 1 1
GRUPAAZOTY	16,2400	17:00	242.109	16.45	-0.37 %	3755	16.2400	16.2500	422	242	3 939	[+]
ATT	16.20 16.48	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 5 26	100 410 492 33615	16.2300 16.2200 16.2100 16.2000	16.2700 16.2800 16.3300 16.3400	986 50 280 2000	1 1 1 1
GRUPRACUJ	52,5000	16:59	22.765	52.10	0.96 %	22	52.3000	52.6000	115	23	1 194	[+]
GPP	51.80 52.80	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 1 3	70 53 536 463	52.2000 52.1000 52.0000 51.9000	52.7000 52.8000 52.9000 53.0000	240 180 584 1087	4 1 2 4
HANDLOWY	124,4000	16:59	48.793	122.20	1.80 %	3586	124.4000	124.6000	402	49	5 974	[+]
BHW	120.20 124.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 2 2	53 525 525 347	123.0000 122.8000 122.6000 122.4000	124.8000 125.0000 125.2000 125.4000	530 14294 217 987	6 17 4 4
INGBSK	478,0000	16:59	11.331	475.20	1.06 %	10	474.0000	475.6000	8	11	5 402	[+]
ING	471.00 479.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 2	214 4 2 138	473.4000 472.0000 471.8000 471.0000	476.0000 476.2000 477.2000 478.0000	15 90 151 147	1 2 1 6
INTERCARS	1 080,0000	16:59	1.668	1,084.00	1.31 %	4	1072.0000	1076.0000	12	2	1 794	[+]
CAR	1,064.00 1,090.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 5 4	11 10 233 42	1070.0000 1068.0000 1066.0000 1064.0000	1080.0000 1082.0000 1084.0000 1086.0000	166 221 29 8	4 3 1 1
JSW	26,4800	17:02	509.868	27.10	-0.79 %	50	26.1000	26.4800	589	510	13 378	[+]
JSW	25.83 27.10	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	50 19 1650 2264	26.0600 26.0300 26.0200 26.0100	26.5000 26.5200 26.5400 26.5600	451 2264 400 2264	4 1 1 1
LUBAWA	10,0400	17:00	334.839	9.92	1.06 %	5921	10.0400	10.0500	230	335	3 328	[+]
LBW	9.72 10.20	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 4 2	5051 448 3323 1100	10.0300 10.0100 10.0000 9.9900	10.0700 10.1800 10.1900 10.2000	1000 1410 260 2097	1 2 2 3
MILLENNIUM	23,8000	17:00	1162.09	23.75	2.45 %	265	23.7500	23.8000	103369	1 162	27 516	[+]
MIL	23.12 23.88	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	200 15024 2647 2751	23.3500 23.3300 23.3100 23.2900	23.8100 23.8300 23.8400 23.8500	10624 4444 1778 3118	2 1 1 3
MIRBUD	11,3000	16:59	40.685	11.26	0.18 %	379	11.2700	11.3000	493	41	460	[+]
MRB	11.26 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	6 4 2 1	242 1050 2500 1	11.2600 11.2500 11.2400 11.2200	11.3100 11.3500 11.3600 11.3800	50 5 900 8041	1 1 2 4
MOBRUK	414,5000	16:45	1.751	415.00	-0.36 %	14	415.0000	416.0000	58	2	727	[+]
MBR	413.00 417.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 2	97 13 50 120	414.0000 413.5000 413.0000 412.5000	417.0000 417.5000 418.0000 418.5000	16 23 277 18	2 2 4 1
NEUCA	690,0000	16:59	0.746	693.00	-0.14 %	35	695.0000	697.0000	7	1	520	[+]
NEU	690.00 702.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	74 17 1 14	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	10 2 7 9	3 1 2 2
NEWAG	91,2000	16:59	8.43	90.20	1.67 %	33	91.2000	91.7000	138	8	769	[+]
NWG	89.40 92.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 3 7	122 48 154 85	91.0000 90.8000 90.5000 90.4000	91.8000 91.9000 92.0000 92.3000	100 404 111 136	1 3 3 1
ORANGEPL	16,5800	16:59	1074.836	16.57	0.06 %	2809	16.5200	16.5800	5141	1 075	17 688	[+]
OPL	16.13 16.58	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	6785 650 2687 25944	16.5100 16.5000 16.4850 16.4800	16.5900 16.6000 16.6100 16.6250	4073 500 7265 4630	1 2 3 1
POLENERGIA	51,9000	16:59	3.362	52.10	-0.38 %	135	51.5000	51.9000	84	3	174	[+]
PEP	51.40 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	4 2 3 3	117 95 81 52	51.4000 51.3000 51.2000 51.1000	52.0000 52.1000 52.2000 52.3000	100 100 133 270	2 2 4 1
POLIMEXMS	7,0100	17:02	726.588	6.93	1.59 %	16526	7.0100	7.0150	130	727	5 082	[+]
PXM	6.88 7.07	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 5 5	1000 500 6493 13611	6.9900 6.9650 6.9600 6.9500	7.0200 7.0250 7.0300 7.0350	390 142 371 44	3 2 3 2
RAINBOW	124,0000	17:00	22.506	125.00	0.57 %	30	124.0000	124.6000	4	23	2 786	[+]
RBW	122.30 125.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 2	300 103 16 1003	123.8000 123.6000 123.1000 123.0000	124.7000 124.9000 125.0000 125.1000	10 402 11939 60	1 7 15 2
SYNEKTIK	329,2000	16:59	21.627	328.00	0.67 %	8	327.6000	329.2000	13	22	7 133	[+]
SNT	327.00 332.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 11 1	20 20 289 1	327.4000 327.2000 327.0000 326.8000	330.6000 330.8000 331.6000 331.8000	10 10 71 17	1 1 1 1
TEXT	37,7200	16:59	17.711	37.88	0.05 %	2	37.7200	37.7400	14	18	668	[+]
TXT	37.52 38.10	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	2 2 6 1	37.7000 37.6800 37.6600 37.6400	37.7600 37.7800 37.8000 37.8200	2 15 7 16	1 2 2 2
TSGAMES	88,7000	17:00	126.26	86.00	-3.90 %	252	88.7000	88.7500	4	126	10 747	[+]
TEN	82.95 88.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	14 320 115 100	88.6000 88.3000 88.2500 88.0500	88.8000 88.8500 88.9000 89.0000	50 83 192 450	1 1 3 3
VERCOM	119,0000	17:00	9.981	118.60	0.85 %	212	117.2000	118.0000	200	10	1 182	[+]
VRC	118.00 119.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 2 4	8 351 147 48	117.0000 116.8000 116.6000 116.4000	118.2000 118.4000 118.6000 119.6000	97 54 2 59	1 2 1 1
VOXEL	151,0000	16:59	7.475	157.80	-2.83 %	99	151.0000	152.4000	28	7	1 154	[+]
VOX	151.00 158.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 6	10 6 5 117	150.8000 150.6000 150.2000 150.0000	153.0000 153.6000 153.8000 154.6000	5 5 99 5	1 1 1 1
WIRTUALNA	54,8000	16:59	4.462	54.40	0.18 %	20	54.4000	54.7000	83	4	243	[+]
WPL	54.20 54.80	52.9000 64.5000	- - - -	- - - -	- - - -	4 8 4 7	128 392 345 276	54.3000 54.2000 54.1000 54.0000	54.8000 54.9000 55.0000 55.2000	50 141 495 672	1 1 6 5
XTB	135,4000	17:02	388.197	134.50	1.85 %	11	135.1200	135.4000	655	388	52 420	[+]
XTB	133.24 136.18	92.6700 113.2400	- - - -	- - - -	- - - -	1 12 1 1	1 2917 19 1	135.0200 135.0000 134.9800 134.9400	135.4200 135.4800 135.5200 135.5600	2222 521 4 1	3 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158774.8	+0.92%	11-10
WIG20	4208.5	+1.04%	11-10
WIG20 Fut	4219.0	+0.93%	11-10
WIG20USD	1067.8	+0.39%	11-10
mWIG40	10743.3	+0.76%	11-10
sWIG80	29285.4	+0.12%	11-10

Notowania Świat
US Blue Chip	52282.5	+0.03%	0:14
Nasdaq100	27740.8	-0.60%	11-10
Nikkei	60459.6	+2.87%	11-10
DAX	26390.2	+0.47%	11-10
Ropa WTI	86.2	-0.25%	0:13
Złoto	4032.2	-0.01%	0:14

Notowania Waluty
EUR/PLN	4.39606	-0.00%	0:14
CHF/PLN	4.77118	+0.01%	0:14
USD/PLN	3.93596	-0.03%	0:14
EUR/USD	1.11688	+0.02%	0:14
GBP/USD	1.33483	+0.04%	0:14
USD/JPY	158.707	-0.02%	0:14

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
KOMPAP	24.00	14.29%
GENOMTEC	2.66	10.14%
XPLUS	3.27	9.36%
DBENERGY	6.82	8.25%
ADIUVO	0.59	5.73%
Więcej ...
MEDINICE	45.40	-7.16%
ONESANO	0.72	-5.29%
QNATECHNO	30.20	-5.03%
DATAWALK	86.00	-4.55%
BENEFIT	5,915.00	-4.29%
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