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	136,4000	16:59	6.205	138.40	-1.16 %	13	138.6000	139.6000	43	6	855	[+]
ABE	136.00 141.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 1	37 18 183 217	138.4000 138.2000 138.0000 137.8000	139.8000 140.0000 140.2000 140.4000	20 242 164 100	1 2 3 1
AMREST	9,3300	16:59	96.125	9.59	-3.22 %	279	9.3300	9.3900	583	96	897	[+]
EAT	9.20 9.77	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 7 5	324 898 15084 335	9.3200 9.3100 9.3000 9.2500	9.4000 9.4200 9.4400 9.4600	500 169 180 490	1 1 1 2
ASBIS	164,0000	17:01	242.871	164.60	-1.32 %	139	163.7000	164.0000	66	243	40 239	[+]
ASB	163.20 168.20	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 6 3	101 1449 590 420	163.6000 163.5000 163.4000 163.3000	164.1000 164.2000 164.3000 164.4000	820 263 210 327	1 1 1 2
ASSECOPOL	233,9000	17:00	133.636	236.00	-0.47 %	14	233.9000	235.4000	13	134	31 384	[+]
ACP	232.00 238.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	16 154 358 97	233.8000 233.7000 233.6000 233.5000	235.8000 235.9000 236.0000 236.1000	106 466 43 24	2 1 2 1
ASSECOSEE	71,9000	16:59	1.086	71.80	0.42 %	5	71.0000	71.7000	43	1	78	[+]
ASE	71.00 72.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 5 2	76 10 327 119	70.7000 70.6000 70.5000 70.4000	71.8000 71.9000 72.0000 72.1000	68 35 847 105	1 1 1 1
AUTOPARTN	29,6000	16:59	284.749	28.80	2.96 %	335	29.3000	29.3500	1311	285	8 358	[+]
APR	28.60 29.85	23.3500 28.4500	- - - -	- - - -	- - - -	6 6 5 2	4439 2386 2001 596	29.2500 29.1500 29.1000 29.0500	29.4000 29.4500 29.5000 29.5500	2167 3381 2172 10114	8 4 15 4
BENEFIT	6 160,0000	16:59	8.073	6,250.00	-0.96 %	17	6150.0000	6170.0000	3	8	49 705	[+]
BFT	6,095.00 6,260.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 1	21 5 8 6	6135.0000 6125.0000 6120.0000 6115.0000	6180.0000 6200.0000 6210.0000 6215.0000	25 17 35 183	1 3 1 2
BNPPL	189,0000	16:59	5.403	186.60	1.39 %	63	189.0000	190.2000	26	5	1 025	[+]
BNP	184.80 193.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	56 56 56 56	187.8000 187.6000 187.4000 187.2000	191.0000 191.4000 191.6000 191.8000	100 56 166 56	1 2 2 1
CREOTECH	719,0000	17:02	11.028	762.00	-5.15 %	19	718.0000	719.0000	172	11	8 124	[+]
CRI	715.00 768.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 6 7 4	32 119 33 16	717.0000 716.0000 715.0000 714.0000	720.0000 721.0000 724.0000 725.0000	10 10 7 50	1 1 1 1
CYBERFLKS	192,4000	16:59	11.998	192.70	-0.16 %	5	192.4000	193.5000	1	12	2 328	[+]
CBF	191.70 196.50	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 1	17 22 73 1	192.1000 191.9000 191.8000 191.7000	193.6000 193.7000 193.8000 193.9000	4 2 2 3	2 2 2 2
CYFRPLSAT	13,2500	17:03	879.417	13.17	0.61 %	20	13.2200	13.2500	8852	879	11 631	[+]
CPS	13.04 13.38	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 4 1	20 166 1252 200	13.2150 13.2100 13.2000 13.1900	13.2650 13.3000 13.3050 13.3350	3338 20100 50 250	1 2 1 1
DEVELIA	8,4000	16:59	50.014	8.30	0.36 %	160	8.3300	8.4000	1350	50	419	[+]
DVL	8.30 8.42	9.3300 11.3800	- - - -	- - - -	- - - -	3 3 15 1	710 355 2870 1	8.3200 8.3100 8.3000 8.2900	8.4100 8.4200 8.4400 8.4500	1202 2917 2505 2090	2 5 2 3
DIAG	156,0000	17:01	33.26	154.90	1.30 %	60	155.6000	156.0000	26	33	5 181	[+]
DIA	153.60 156.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 2 1	43 154 654 86	155.5000 155.4000 155.3000 155.2000	156.2000 156.4000 156.5000 156.6000	180 419 783 12	1 3 5 1
DOMDEV	250,0000	16:59	3.342	249.00	0.40 %	1157	249.0000	249.5000	29	3	832	[+]
DOM	247.00 250.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 1 6	44 52 50 72	248.5000 248.0000 247.5000 247.0000	250.0000 250.5000 251.0000 251.5000	27 305 73 300	2 5 3 4
ENEA	22,1400	17:04	467.113	22.26	-0.54 %	5	22.0600	22.2400	1406	467	10 404	[+]
ENA	21.94 22.74	19.3200 23.6000	- - - -	- - - -	- - - -	1 4 4 2	2000 1488 2665 1091	22.0200 22.0000 21.9600 21.9400	22.3000 22.3600 22.3800 22.4000	1100 53 2315 8113	2 1 3 4
EUROCASH	4,9300	17:01	258.212	4.94	3.35 %	250	4.8800	4.9300	3826	258	1 262	[+]
EUR	4.76 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	500 1000 206 500	4.8700 4.8600 4.8500 4.8440	4.9320 4.9360 4.9400 4.9440	20 10 1659 1176	1 1 4 2
GPW	99,0000	16:59	86.691	99.95	-0.60 %	1	98.9500	99.6000	500	87	8 651	[+]
GPW	99.00 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 3 3	2 1 78 164	98.9000 98.8500 98.8000 98.7500	100.0000 100.1000 100.3000 100.4000	51 508 420 420	2 2 1 1
GRUPAAZOTY	16,2800	17:02	168.165	16.40	0.12 %	2877	16.2800	16.3700	14	168	2 746	[+]
ATT	16.24 16.46	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 2 8	106 47 240 9104	16.2700 16.2600 16.2500 16.2400	16.3800 16.3900 16.4000 16.4100	1557 21 67 154	2 2 1 1
GRUPRACUJ	56,1000	16:59	30.311	54.70	2.56 %	10	55.6000	56.1000	260	30	1 690	[+]
GPP	54.30 57.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	60 1 1 10	55.2000 55.0000 54.5000 54.4000	56.3000 56.4000 56.9000 57.0000	88 47 25 10066	1 1 1 3
HANDLOWY	126,4000	16:59	80.168	123.20	1.44 %	256	125.6000	126.4000	9	80	10 129	[+]
BHW	123.20 128.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 1 5	114 180 50 306	124.8000 124.6000 124.2000 123.2000	126.8000 127.4000 128.0000 128.2000	66 60 420 1334	1 1 3 7
INGBSK	480,8000	16:59	6.926	490.00	-2.24 %	13	481.8000	483.0000	2	7	3 345	[+]
ING	480.80 490.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	59 78 96 40	481.4000 480.4000 479.2000 479.0000	483.2000 483.6000 484.0000 484.6000	8 58 45 200	1 1 1 1
INTERCARS	1 074,0000	16:59	2.123	1,090.00	-0.37 %	6	1072.0000	1074.0000	11	2	2 287	[+]
CAR	1,062.00 1,090.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 1	4 3 6 7	1070.0000 1068.0000 1064.0000 1062.0000	1084.0000 1088.0000 1090.0000 1092.0000	35 2 53 26	2 1 5 3
JSW	26,6000	17:01	282.525	26.90	-1.12 %	1353	26.6000	26.8100	5	283	7 587	[+]
JSW	26.54 27.20	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 3 1	101 1517 153 500	26.5700 26.5600 26.5500 26.5400	26.8200 26.8500 26.9000 26.9400	100 2171 2176 2326	1 1 2 2
LUBAWA	10,2000	16:59	113.522	10.25	-0.49 %	145	10.1800	10.2000	3834	114	1 156	[+]
LBW	10.11 10.32	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 3 2	10 16 2538 550	10.1700 10.1600 10.1500 10.1400	10.2200 10.2300 10.2600 10.2700	506 1430 636 1000	1 2 1 1
MILLENNIUM	24,0100	16:59	792.753	24.15	-0.58 %	60	23.8200	24.0100	103055	793	18 993	[+]
MIL	23.78 24.24	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	60 117 16232 2787	23.8000 23.7800 23.7600 23.7400	24.0200 24.0400 24.0500 24.0600	1909 3323 5582 4802	1 2 3 2
MIRBUD	11,3500	16:59	37.599	11.30	0.00 %	1	11.3100	11.3500	922	38	425	[+]
MRB	11.25 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 4 15	1 450 855 4578	11.3000 11.2700 11.2600 11.2500	11.3700 11.3800 11.3900 11.4000	439 1159 100 200	1 3 1 1
MOBRUK	430,0000	16:59	2.51	428.50	0.47 %	34	427.0000	429.0000	8	3	1 076	[+]
MBR	424.50 433.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 4 2	11 13 113 148	426.5000 425.5000 425.0000 424.5000	429.5000 430.0000 430.5000 431.5000	4 152 66 207	2 3 2 3
NEUCA	703,0000	17:03	1.416	701.00	1.01 %	12	690.0000	692.0000	4	1	996	[+]
NEU	696.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 4	1 7 173 14	689.0000 688.0000 686.0000 685.0000	693.0000 694.0000 696.0000 698.0000	5 6 10 36	1 1 1 2
NEWAG	92,4000	16:59	10.376	94.40	-2.22 %	362	92.4000	94.0000	44	10	974	[+]
NWG	92.40 95.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 5	1 25 13 107	92.3000 92.2000 92.1000 92.0000	94.2000 94.3000 94.5000 94.8000	14 42 192 59	1 1 2 1
ORANGEPL	16,8500	17:01	2256.608	16.70	0.90 %	3356	16.8500	16.9000	7923	2 257	37 752	[+]
OPL	16.50 16.88	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	470 79 893 4257	16.8450 16.8400 16.8300 16.8250	16.9100 16.9200 16.9250 16.9300	673 10240 23682 611	1 2 1 2
POLENERGIA	51,5000	16:45	1.355	51.90	-0.77 %	190	51.3000	51.5000	190	1	70	[+]
PEP	51.30 52.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 6 5	52 67 202 732	51.2000 51.1000 51.0000 50.8000	51.7000 51.8000 52.0000 52.1000	120 90 565 98	1 1 7 2
POLIMEXMS	7,0600	17:01	343.934	7.19	-1.33 %	18458	7.0600	7.0650	21	344	2 438	[+]
PXM	7.02 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 1 2	641 815 50 42829	7.0550 7.0500 7.0450 7.0400	7.0700 7.0750 7.0800 7.0850	18 21 21 26	2 2 2 2
RAINBOW	123,5000	16:59	9.024	126.00	-1.83 %	367	123.5000	123.8000	2	9	1 124	[+]
RBW	123.50 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 1 2	11 74 10 11	123.4000 123.3000 123.2000 123.1000	124.0000 124.1000 124.2000 124.3000	4 1 3 4	1 1 1 1
SYNEKTIK	336,8000	16:59	22.42	336.60	0.54 %	3	334.2000	336.8000	55	22	7 536	[+]
SNT	333.00 339.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 2 2	11 15 6 19	334.0000 333.0000 332.8000 332.0000	338.0000 339.0000 339.4000 339.6000	17 251 236 150	1 3 3 1
TEXT	38,5000	16:59	39.738	38.60	-0.52 %	79	38.5000	38.5600	433	40	1 529	[+]
TXT	38.28 38.80	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 3 4	1 2 253 201	38.4600 38.4200 38.3800 38.3600	38.5800 38.6400 38.7600 38.7800	21 10 6 7	1 1 2 2
TSGAMES	88,0000	17:01	13.862	90.00	-1.84 %	10	88.0000	88.2000	100	14	1 232	[+]
TEN	87.35 90.00	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 2	36 33 133 51	87.5500 87.3000 87.2000 87.1500	88.2500 88.5000 88.6500 88.7000	12 46 1 15	1 2 1 1
VERCOM	120,2000	16:59	16.191	121.60	-0.99 %	185	120.0000	121.4000	211	16	1 956	[+]
VRC	120.00 122.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 2	20 82 122 76	119.8000 119.6000 119.4000 119.2000	122.0000 122.2000 122.4000 122.6000	20 5 10 14	1 1 1 1
VOXEL	153,8000	17:02	38.244	153.20	1.59 %	12	152.4000	154.2000	5	38	5 878	[+]
VOX	152.00 157.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	11 5 12 12	152.0000 151.6000 151.4000 151.2000	154.6000 155.0000 156.6000 156.8000	50 200 2000 1	1 1 1 1
WIRTUALNA	55,0000	16:49	6.045	55.00	0.00 %	70	54.9000	55.0000	327	6	332	[+]
WPL	54.70 55.10	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 7 4	228 721 7167 106	54.8000 54.7000 54.6000 54.5000	55.2000 55.3000 55.4000 55.5000	274 970 54 106	5 4 3 3
XTB	139,1000	16:59	356.72	139.30	-0.11 %	1	139.0800	139.1000	316	357	49 495	[+]
XTB	137.12 140.12	92.6700 113.2400	- - - -	- - - -	- - - -	1 5 2 2	29 435 747 1826	139.0200 139.0000 138.8800 138.8400	139.1600 139.2400 139.3200 139.4400	558 374 374 164	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	161824.7	+0.24%	17:09
WIG20	4298.5	+0.44%	17:09
WIG20 Fut	4311.0	+0.28%	17:04
WIG20USD	1076.2	+0.08%	17:15
mWIG40	10904.1	-0.44%	17:09
sWIG80	29485.3	-0.04%	17:09

Notowania Świat
US Large Cap	7547.9	-0.65%	21:47
Nasdaq100	27917.2	-1.31%	21:46
Nikkei	61142.3	+0.53%	7:45
DAX	26756.7	-0.06%	17:32
Ropa WTI	88.9	+0.15%	21:47
Złoto	3875.2	+0.05%	21:47

Notowania Waluty
EUR/PLN	4.40313	-0.04%	21:47
CHF/PLN	4.75817	-0.23%	21:47
USD/PLN	3.99490	+0.26%	21:47
EUR/USD	1.10221	-0.30%	21:47
GBP/USD	1.32112	-0.19%	21:47
USD/JPY	159.817	-0.02%	21:47

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
ORCOGROUP	3.58	11.88%
PLAZACNTR	1.35	10.66%
BBIDEVNFI	5.60	8.11%
GAMFACTOR	3.16	6.95%
JRHOLDING	4.70	6.82%
Więcej ...
KRAKCHEM	0.11	-7.92%
TORPOL	57.00	-6.86%
GENOMTEC	2.61	-5.62%
LIBET	1.69	-5.34%
CREOTECH	719.00	-5.15%
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