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	137,0000	17:00	3.857	137.00	-0.15 %	7	136.0000	136.2000	105	4	525	[+]
ABE	133.60 137.80	123.2000 150.4000	- - - -	- - - -	- - - -	5 2 4 10	174 10 124 87	135.8000 135.6000 135.2000 135.0000	137.0000 137.4000 137.8000 138.0000	35 19 123 500	2 1 3 5
AMREST	10,3000	17:00	78.723	10.48	-1.90 %	1563	10.3400	10.4200	1121	79	811	[+]
EAT	10.20 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	3 7 1 1	409 5035 300 250	10.3200 10.3000 10.2800 10.2600	10.4600 10.4800 10.5000 10.5200	266 507 1577 1852	1 4 3 4
ASBIS	112,0000	17:00	122.236	112.30	0.00 %	42	111.9000	112.0000	548	122	13 779	[+]
ASB	110.80 114.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 3	5 10 144 93	111.8000 111.7000 111.6000 111.5000	112.1000 112.2000 112.3000 112.4000	7 31 22 230	1 1 2 2
ASSECOPOL	192,4000	17:01	82.611	184.00	5.31 %	89	191.0500	191.3500	78	83	15 730	[+]
ACP	183.80 192.40	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 3 2	81 53 113 69	191.0000 190.9500 190.9000 190.8000	191.4000 191.4500 191.5000 191.5500	108 1 61 42	4 1 4 1
ASSECOSEE	70,0000	17:00	47.961	66.00	7.53 %	73	70.0000	70.1000	53	48	3 319	[+]
ASE	65.50 70.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	200 1 100 2	69.9000 69.8000 69.0000 68.8000	70.8000 70.9000 71.0000 71.1000	82 21 10 1	2 1 1 1
AUTOPARTN	28,4500	17:00	279.245	28.25	0.89 %	306	28.2000	28.2500	291	279	8 001	[+]
APR	28.10 29.10	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 8	218 92 374 2570	28.1500 28.1000 28.0500 28.0000	28.3000 28.3500 28.4000 28.4500	181 4663 1293 1688	1 4 2 2
BENEFIT	5 240,0000	17:00	2.585	5,090.00	1.85 %	10	5240.0000	5250.0000	109	3	13 473	[+]
BFT	5,075.00 5,250.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	13 13 28 106	5235.0000 5230.0000 5200.0000 5195.0000	5260.0000 5265.0000 5275.0000 5280.0000	17 15 48 38	2 1 2 2
BNPPL	147,8000	17:00	13.086	144.60	2.07 %	217	144.0000	145.2000	17	13	1 926	[+]
BNP	144.40 149.00	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	740,0000	17:02	36.395	738.00	5.56 %	799	740.0000	741.0000	69	36	27 237	[+]
CRI	731.00 766.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 5 3 3	25 436 38 76	739.0000 738.0000 737.0000 736.0000	742.0000 743.0000 744.0000 745.0000	66 49 49 32	2 2 2 2
CYBERFLKS	191,0000	17:04	10.109	194.80	-0.78 %	10	191.2000	191.6000	56	10	1 947	[+]
CBF	190.80 195.30	182.0000 222.4000	- - - -	- - - -	- - - -	4 7 1 1	56 110 11 9	191.1000 191.0000 190.8000 190.7000	191.7000 191.8000 191.9000 192.0000	5 5 100 6	1 1 1 1
CYFRPLSAT	16,6250	17:00	397.018	16.14	3.00 %	14	16.5750	16.5900	9640	397	6 534	[+]
CPS	16.11 16.63	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 2 1	478 1072 523 506	16.5600 16.5500 16.5450 16.5400	16.6000 16.6050 16.6100 16.6150	315 963 919 506	2 3 1 1
DEVELIA	10,1000	17:00	278.703	10.42	-0.98 %	3107	10.0800	10.1000	1341	279	2 823	[+]
DVL	10.06 10.42	9.3300 11.3800	- - - -	- - - -	- - - -	3 14 17 55	1953 3775 9140 18771	10.0600 10.0400 10.0200 10.0000	10.1400 10.1600 10.2200 10.2800	485 500 10 10	1 1 1 1
DIAG	166,5000	17:02	11.141	165.00	1.59 %	22	166.5000	166.6000	2	11	1 857	[+]
DIA	164.60 168.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 7 2	1 1 195 9	166.2000 166.1000 166.0000 165.9000	166.7000 166.8000 166.9000 167.0000	1 1 1 11	1 1 1 2
DOMDEV	256,5000	17:00	1.816	253.00	0.39 %	30	255.0000	256.0000	100	2	463	[+]
DOM	253.00 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 3 3	8 50 222 80	254.5000 254.0000 253.5000 253.0000	257.5000 258.0000 258.5000 259.0000	19 22 252 16	2 3 3 1
ENEA	20,0200	17:04	299.843	20.50	-1.38 %	2000	19.9800	20.0200	48	300	5 988	[+]
ENA	19.63 20.50	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 6 1	302 100 7052 1438	19.9300 19.9100 19.9000 19.8600	20.0400 20.0600 20.0800 20.1000	155 54 181 286	2 3 3 2
EUROCASH	4,9180	17:00	65.684	4.90	1.19 %	1010	4.9000	4.9200	515	66	323	[+]
EUR	4.88 4.95	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	1 2 50 20	4.8980 4.8960 4.8940 4.8920	4.9220 4.9240 4.9280 4.9300	120 500 4 5242	2 5 2 3
GPW	99,8500	17:00	46.243	100.90	-0.65 %	33	99.8500	99.9000	5	46	4 665	[+]
GPW	99.80 102.30	73.2500 89.4500	- - - -	- - - -	- - - -	6 2 3 3	74 58 85 103	99.8000 99.7500 99.7000 99.6500	99.9500 100.0000 100.1000 100.2000	4 79 13 9	1 3 1 1
GRUPAAZOTY	19,1600	17:00	98.423	19.40	-0.73 %	321	19.1600	19.1700	531	98	1 889	[+]
ATT	19.11 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	5 3 1 6	343 48 25 1381	19.1500 19.1400 19.1300 19.1200	19.2100 19.2200 19.2300 19.2400	41 28 145 64	2 2 2 2
GRUPRACUJ	51,1000	17:02	37.748	49.20	3.65 %	169	51.1000	51.6000	98	38	1 907	[+]
GPP	49.00 51.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 3 3	499 600 889 127	51.0000 50.8000 50.7000 50.6000	51.7000 51.8000 52.0000 52.1000	432 125 1610 1	3 3 5 1
HANDLOWY	121,8000	17:00	13.836	120.40	1.50 %	44	121.4000	121.8000	1695	14	1 678	[+]
BHW	120.20 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 1 2	66 296 54 95	121.2000 121.0000 120.8000 120.6000	122.0000 122.2000 122.4000 122.6000	701 253 235 55	5 5 3 2
INGBSK	436,0000	17:00	9.824	432.00	0.93 %	159	435.6000	436.4000	44	10	4 276	[+]
ING	430.60 440.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	9 148 172 6	435.4000 435.0000 434.8000 434.6000	436.6000 437.2000 437.4000 437.6000	47 81 72 47	1 1 1 1
INTERCARS	935,0000	17:00	3.209	920.00	1.96 %	52	930.0000	932.0000	28	3	2 972	[+]
CAR	904.00 940.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 1 1	16 22 9 25	929.0000 928.0000 927.0000 926.0000	933.0000 934.0000 936.0000 938.0000	19 14 76 32	4 3 5 3
JSW	25,8400	17:03	148.222	25.60	1.73 %	1001	25.7100	25.8400	200	148	3 786	[+]
JSW	25.25 25.88	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	50 60 155 240	25.6800 25.6500 25.5800 25.5700	25.8500 25.8600 25.8800 25.8900	239 905 796 64	3 3 4 3
LUBAWA	11,1000	17:00	168.075	10.99	1.37 %	60	11.0900	11.1000	5550	168	1 855	[+]
LBW	10.98 11.14	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 1	310 172 221 173	11.0800 11.0700 11.0600 11.0500	11.1100 11.1200 11.1300 11.1400	492 796 774 1001	2 2 2 2
MILLENNIUM	19,5600	17:00	305.461	19.72	0.28 %	1647	19.5600	19.5650	87	305	6 003	[+]
MIL	19.51 19.94	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 1 3	5094 175 29 350	19.5500 19.5300 19.5050 19.5000	19.5700 19.5750 19.5800 19.5850	228 129 122 509	1 1 1 1
MIRBUD	11,8900	17:01	62.526	11.88	0.93 %	250	11.8400	11.9000	182	63	744	[+]
MRB	11.78 12.02	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 11	183 241 925 4859	11.8300 11.8200 11.8100 11.8000	11.9200 11.9300 11.9500 11.9600	250 498 100 250	1 1 1 1
MOBRUK	386,5000	17:00	3.243	389.50	-0.77 %	21	386.5000	387.5000	10	3	1 258	[+]
MBR	386.00 390.00	324.0000 396.0000	- - - -	- - - -	- - - -	9 3 2 3	66 19 152 63	386.0000 385.5000 385.0000 384.5000	388.0000 388.5000 389.0000 389.5000	195 218 44 81	5 3 2 2
NEUCA	754,0000	17:00	6.025	745.00	1.62 %	48	749.0000	753.0000	43	6	4 536	[+]
NEU	740.00 759.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 1	30 37 130 1	748.0000 747.0000 746.0000 743.0000	754.0000 755.0000 756.0000 757.0000	3 1225 1 12	2 1 1 1
NEWAG	87,5000	17:00	13.48	85.80	0.92 %	74	86.3000	86.6000	7	13	1 176	[+]
NWG	85.80 88.80	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 16 1	41 46 592 12	86.2000 86.1000 86.0000 85.9000	87.4000 87.5000 87.8000 88.2000	50 150 190 14	1 1 1 1
ORANGEPL	14,6300	17:00	605.709	14.60	0.48 %	3696	14.5600	14.5900	1125	606	8 821	[+]
OPL	14.39 14.72	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 7 2	10 1168 12597 1611	14.5550 14.5450 14.5400 14.5350	14.5950 14.6000 14.6050 14.6100	405 6140 5184 7999	2 7 3 3
POLENERGIA	62,7000	17:00	3.234	63.20	-0.16 %	60	62.7000	62.8000	111	3	201	[+]
PEP	61.80 63.20	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	6,5800	17:04	644.415	6.81	-2.66 %	243	6.5800	6.5850	84	644	4 324	[+]
PXM	6.55 6.94	7.1800 8.7700	- - - -	- - - -	- - - -	4 5 2 5	1217 367 104 3490	6.5750 6.5700 6.5650 6.5600	6.5900 6.5950 6.6000 6.6050	169 141 14 87	2 2 1 2
RAINBOW	138,8000	17:00	47.128	138.50	1.24 %	61	138.7000	139.0000	41	47	6 674	[+]
RBW	138.50 143.80	129.6000 158.4000	- - - -	- - - -	- - - -	3 5 2 1	30 200 109 59	138.6000 138.5000 138.4000 138.3000	139.2000 139.3000 139.4000 139.5000	31 146 32 326	1 2 1 3
SYNEKTIK	366,4000	17:04	59.767	362.60	1.78 %	664	366.0000	366.4000	91	60	21 891	[+]
SNT	361.60 370.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 4 10	11 38 10 52	365.8000 365.6000 365.2000 365.0000	367.0000 367.6000 368.0000 368.2000	1000 250 3000 35	1 1 2 1
TEXT	49,4600	17:00	49.315	47.60	4.13 %	2	49.4400	49.4600	2	49	2 424	[+]
TXT	47.60 49.76	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 3	2 2 2 10	49.4200 49.4000 49.3800 49.3600	49.6400 49.6600 49.7000 49.7400	16 422 992 7	2 1 3 2
TSGAMES	97,0000	17:00	31.608	94.00	4.30 %	377	97.0000	97.3000	40	32	3 038	[+]
TEN	93.70 97.60	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 2	818 15 31 2	96.8500 96.7500 96.7000 96.5000	97.4000 97.4500 97.6000 97.7000	213 51 133 11	2 1 8 2
VERCOM	126,0000	16:49	6.436	124.00	1.61 %	3	125.8000	126.2000	50	6	810	[+]
VRC	124.00 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 1	50 26 142 20	125.6000 125.4000 125.2000 124.8000	126.4000 126.8000 127.0000 127.2000	211 186 146 336	2 3 5 2
VOXEL	124,8000	17:00	37.622	121.60	4.17 %	173	124.0000	124.8000	18	38	4 670	[+]
VOX	120.00 126.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 2	100 350 178 210	123.6000 123.4000 123.2000 123.0000	125.0000 125.8000 126.2000 126.4000	195 60 607 334	3 1 3 3
WIRTUALNA	57,5000	17:00	3.955	57.90	-0.69 %	265	57.5000	58.2000	1	4	229	[+]
WPL	57.10 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 6 2	71 1 278 76	57.4000 57.3000 57.2000 57.1000	58.3000 58.4000 58.5000 58.6000	40 449 1 100	1 1 1 1
XTB	138,8000	17:00	455.792	138.00	1.31 %	123	138.6000	138.8000	4341	456	63 660	[+]
XTB	137.94 140.80	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 3 1	64 17 656 12	138.5200 138.5000 138.4000 138.3600	138.8200 138.8400 138.9000 138.9600	56 324 75 26	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	144284.4	+0.49%	17:09
WIG20	3834.3	+0.22%	17:09
WIG20 Fut	3809.0	+0.24%	17:04
WIG20USD	1008.9	-0.14%	17:15
mWIG40	10006.0	+1.38%	17:09
sWIG80	30757.4	+0.35%	17:09

Notowania Świat
US Large Cap	7390.9	-0.21%	20:38
Nasdaq100	27892.9	-0.84%	20:37
Nikkei	64931.2	+0.50%	8:45
DAX	25424.4	+1.30%	17:31
Ropa WTI	82.8	-7.27%	20:38
Złoto	4074.7	+0.51%	20:38

Notowania Waluty
EUR/PLN	4.32115	+0.09%	20:38
CHF/PLN	4.63995	+0.01%	20:38
USD/PLN	3.80045	+0.09%	20:38
EUR/USD	1.13701	0.00%	20:38
GBP/USD	1.32900	-0.24%	20:38
USD/JPY	163.720	-0.08%	20:38

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
ADIUVO	0.46	18.11%
SUNEX	3.33	16.67%
DATAWALK	132.00	10.00%
KOMPAP	23.00	8.49%
ASSECOSEE	70.00	7.53%
Więcej ...
KRAKCHEM	0.56	-16.47%
ZABKA	28.17	-9.57%
MDIENERGIA	1.86	-9.27%
GENOMTEC	4.01	-8.25%
ELKOP	1.82	-6.43%
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