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	137,8000	17:00	9.5	143.40	-4.31 %	358	137.8000	139.0000	165	10	1 343	[+]
ABE	137.80 144.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 3 4 1	54 58 145 36	137.6000 137.4000 137.2000 137.0000	139.8000 140.0000 140.4000 140.6000	35 100 24 44	3 1 2 1
AMREST	9,5900	16:59	24.838	9.78	-1.03 %	545	9.5900	9.6000	2639	25	240	[+]
EAT	9.58 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 2	443 501 5 430	9.5800 9.5600 9.5500 9.5300	9.7200 9.7500 9.7600 9.7800	1005 560 180 1814	2 2 1 1
ASBIS	141,6000	17:04	581.356	159.00	-9.81 %	20	141.5000	141.6000	3965	581	87 797	[+]
ASB	131.00 160.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 1 4	250 141 8 80	141.0000 140.8000 140.6000 140.5000	141.8000 141.9000 142.0000 142.1000	13 36 1823 13	1 1 8 1
ASSECOPOL	231,0000	17:00	140.481	241.70	-2.78 %	40	230.9000	231.0000	307	140	32 974	[+]
ACP	228.10 242.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	13 28 2243 97	230.8000 230.7000 230.6000 230.5000	231.6000 231.8000 232.0000 232.2000	2538 393 411 424	2 1 2 1
ASSECOSEE	72,0000	16:59	8.154	74.20	-1.77 %	673	72.0000	73.6000	17	8	591	[+]
ASE	72.00 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 4	300 5 20 34	71.8000 71.7000 71.6000 71.5000	74.2000 74.4000 75.0000 75.4000	18 80 186 1	1 1 1 1
AUTOPARTN	27,9000	16:59	221.614	28.40	-0.53 %	119	27.6500	27.9000	838	222	6 262	[+]
APR	27.65 28.60	23.3500 28.4500	- - - -	- - - -	- - - -	8 5 9 3	1467 691 1326 1165	27.6000 27.5500 27.5000 27.4500	27.9500 28.0000 28.0500 28.1000	6819 3233 1334 1075	1 6 2 1
BENEFIT	6 170,0000	17:01	9.462	6,150.00	0.08 %	25	6170.0000	6175.0000	15	9	58 590	[+]
BFT	6,075.00 6,285.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	7 1 1 38	6135.0000 6075.0000 6070.0000 6065.0000	6180.0000 6185.0000 6190.0000 6195.0000	73 38 34 38	5 1 2 1
BNPPL	176,0000	16:59	12.615	175.00	1.73 %	54	172.0000	173.0000	37	13	2 184	[+]
BNP	169.20 177.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	233 27 89 89	171.2000 171.0000 170.0000 169.6000	173.2000 173.4000 173.6000 173.8000	67 27 126 1	2 1 2 1
CREOTECH	776,0000	17:03	7.02	800.00	-3.00 %	894	776.0000	778.0000	50	7	5 539	[+]
CRI	772.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 2 3 2	44 12 15 6	775.0000 774.0000 773.0000 772.0000	780.0000 781.0000 782.0000 784.0000	20 11 2 42	1 1 1 3
CYBERFLKS	190,0000	16:59	14.531	192.60	-0.05 %	110	187.2000	192.8000	59	15	2 779	[+]
CBF	186.60 194.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 2 6	39 60 139 26	187.0000 186.9000 186.6000 186.0000	193.0000 193.2000 194.4000 194.5000	1 131 1 7	1 1 1 1
CYFRPLSAT	12,5500	17:04	1232.9	12.98	-2.37 %	4000	12.5500	12.5550	19	1 233	15 842	[+]
CPS	12.55 13.08	14.8950 18.2050	- - - -	- - - -	- - - -	2 4 2 3	210 753 510 247	12.5450 12.5400 12.5300 12.5200	12.5600 12.5650 12.5700 12.5750	393 587 11 12	1 1 1 1
DEVELIA	8,1100	16:59	203.125	8.17	-0.61 %	451	8.0700	8.1100	1301	203	1 637	[+]
DVL	8.00 8.17	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 1 2	5 675 187 625	8.0600 8.0500 8.0200 8.0100	8.1300 8.1400 8.1700 8.1800	1836 1838 27 775	1 2 1 4
DIAG	150,0000	16:59	26.415	150.60	0.00 %	27	149.1000	149.2000	159	26	3 991	[+]
DIA	149.00 152.70	153.0000 187.0000	- - - -	- - - -	- - - -	5 1 2 1	61 14 451 30	149.0000 148.9000 148.8000 148.7000	149.4000 149.5000 149.7000 149.8000	36 375 912 36	1 2 2 1
DOMDEV	242,0000	17:04	9.708	241.50	1.68 %	208	240.0000	242.0000	69	10	2 337	[+]
DOM	238.00 245.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 12 3 1	56 52 92 8	238.5000 238.0000 237.5000 237.0000	243.0000 243.5000 244.0000 244.5000	500 1822 2 100	1 1 1 1
ENEA	21,1600	17:01	224.679	21.10	0.76 %	213	21.1200	21.2000	490	225	4 815	[+]
ENA	21.00 21.74	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 1 3	1717 5 7 2338	21.1000 21.0800 21.0400 21.0200	21.3000 21.4000 21.4200 21.4400	10197 50 1328 1328	2 1 1 1
EUROCASH	4,8440	16:59	405.107	4.94	-1.14 %	13500	4.8400	4.8620	1917	405	1 988	[+]
EUR	4.75 5.04	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 3 1	260 15 5034 3	4.8000 4.7900 4.7800 4.7740	4.8660 4.8700 4.8740 4.8780	25 3 1917 2458	1 1 1 1
GPW	97,0000	17:03	86.2	97.10	0.31 %	20	96.3000	97.0000	32	86	8 403	[+]
GPW	96.00 99.05	73.2500 89.4500	- - - -	- - - -	- - - -	2 10 1 1	52 164 22 14	96.0500 96.0000 95.9000 95.7500	97.2000 97.3500 97.4000 97.5000	949 488 200 449	3 2 1 2
GRUPAAZOTY	16,8800	17:03	541.421	16.00	6.10 %	83	16.8300	16.8800	47	541	9 063	[+]
ATT	15.91 17.15	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 2 1	99 55 542 110	16.8200 16.8100 16.8000 16.7900	16.8900 16.9000 16.9100 16.9200	82 2982 105 7659	1 8 1 4
GRUPRACUJ	52,5000	17:00	40.984	54.70	-2.42 %	351	53.9000	54.2000	162	41	2 200	[+]
GPP	52.50 54.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 1 2	113 336 25 560	53.7000 53.6000 53.5000 53.4000	54.3000 54.4000 54.5000 54.7000	817 172 1 435	4 2 1 5
HANDLOWY	122,8000	17:00	48.957	122.00	-0.49 %	28	122.8000	123.0000	112	49	6 038	[+]
BHW	122.00 124.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 4	363 155 451 370	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	173 430 265 2	4 2 2 2
INGBSK	469,6000	16:59	33.275	483.00	-4.32 %	86	466.8000	470.0000	102	33	15 680	[+]
ING	462.60 483.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	3 29 10 40	462.8000 461.0000 460.4000 460.2000	470.4000 470.6000 471.4000 473.4000	174 7 97 87	1 1 1 1
INTERCARS	1 046,0000	16:59	5.22	1,094.00	-4.21 %	30	1044.0000	1058.0000	18	5	5 601	[+]
CAR	1,046.00 1,094.00	742.0000 906.0000	- - - -	- - - -	- - - -	7 2 3 1	83 31 23 10	1042.0000 1040.0000 1036.0000 1032.0000	1060.0000 1062.0000 1068.0000 1080.0000	8 20 10 1	2 2 1 1
JSW	26,7100	17:00	274.942	27.01	-1.07 %	710	26.7100	26.9500	197	275	7 457	[+]
JSW	26.66 27.78	24.5100 29.9500	- - - -	- - - -	- - - -	10 2 3 2	4158 2820 187 299	26.7000 26.6700 26.6600 26.6400	27.0200 27.0600 27.1300 27.1600	4 49 8239 4176	1 1 2 2
LUBAWA	9,9000	17:01	122.359	10.25	-2.27 %	3195	9.9000	9.9250	225	122	1 232	[+]
LBW	9.87 10.25	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 6 4	10 10 3310 751	9.8800 9.8750 9.8700 9.8600	9.9550 9.9650 9.9950 10.0200	10 60 222 1000	1 1 1 1
MILLENNIUM	22,7800	17:00	642.889	22.63	0.66 %	1355	22.7000	22.7800	2738	643	14 687	[+]
MIL	22.47 23.14	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	1660 2869 100 3312	22.6600 22.6400 22.6200 22.6000	22.7900 22.8000 22.8200 22.8400	4243 1586 3115 3552	2 1 1 2
MIRBUD	11,2000	17:00	114.824	11.54	-3.11 %	2672	11.2000	11.3000	10000	115	1 329	[+]
MRB	11.20 11.92	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 2	2 155 5 405	11.1900 11.1500 11.1300 11.1200	11.3600 11.4000 11.4600 11.5400	15000 4000 4978 12	1 1 1 1
MOBRUK	402,5000	16:59	4.36	422.50	-2.90 %	15	402.5000	403.0000	12	4	1 786	[+]
MBR	402.50 422.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 2 2	1 50 301 32	402.0000 401.5000 401.0000 400.5000	405.0000 406.0000 409.0000 409.5000	20 14 134 2	1 1 1 1
NEUCA	694,0000	16:59	0.778	689.00	0.87 %	51	688.0000	694.0000	4	1	540	[+]
NEU	688.00 703.00	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	92,6000	16:59	20.496	93.80	-1.17 %	184	92.6000	92.7000	1	20	1 926	[+]
NWG	92.10 95.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 6	1 1 1 117	92.5000 92.4000 92.2000 92.1000	93.0000 93.1000 93.2000 93.6000	260 105 1 40	2 1 1 1
ORANGEPL	16,7100	17:04	1513.62	16.67	-1.07 %	7183	16.7100	16.7150	1436	1 514	25 192	[+]
OPL	16.35 16.83	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	90 1000 2579 2457	16.6300 16.6000 16.5800 16.5750	16.7200 16.7300 16.7400 16.7450	3814 20156 378 6080	1 3 1 2
POLENERGIA	52,1000	17:02	5.459	53.70	-1.70 %	690	52.0000	52.1000	1380	5	287	[+]
PEP	52.10 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 3	1 1 11 62	51.9000 51.8000 51.7000 51.6000	52.9000 53.0000 53.1000 53.2000	120 270 13 201	1 1 1 3
POLIMEXMS	6,9150	17:00	550.397	7.10	-1.85 %	8524	6.9150	6.9550	500	550	3 893	[+]
PXM	6.89 7.30	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 6 2	1200 1155 52630 200	6.9000 6.8900 6.8800 6.8700	6.9700 6.9900 7.0000 7.0400	2443 1450 1000 1299	1 2 1 2
RAINBOW	122,0000	17:00	65.57	122.00	1.33 %	1	121.9000	122.0000	700	66	8 086	[+]
RBW	121.80 126.10	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 4	154 25 29 73	121.8000 121.7000 121.5000 121.4000	122.5000 122.6000 122.7000 123.0000	75 169 577 70	1 1 1 2
SYNEKTIK	321,6000	16:59	19.737	328.20	-1.23 %	139	319.0000	322.0000	24	20	6 436	[+]
SNT	319.00 331.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 1 1	5 154 15 1	318.8000 318.6000 318.4000 318.2000	323.2000 323.6000 325.0000 326.0000	4 139 5 5	1 1 1 1
TEXT	37,8800	16:59	24.064	38.68	-2.07 %	56	37.8800	37.9200	145	24	925	[+]
TXT	37.72 38.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 6 1	78 6 396 70	37.8400 37.7600 37.7000 37.6600	38.1000 38.1800 38.4600 38.5800	160 12 2 10	1 3 1 1
TSGAMES	90,0500	16:59	7.202	92.60	-2.75 %	183	90.0500	91.0000	200	7	661	[+]
TEN	90.05 93.55	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 2 2	47 72 311 39	90.0000 89.9500 89.9000 89.8000	91.2000 91.5000 92.0000 92.2000	200 1 1 10	1 1 1 1
VERCOM	115,4000	16:59	14.71	117.00	-1.87 %	1115	115.4000	116.6000	190	15	1 718	[+]
VRC	115.40 117.80	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	155,8000	17:03	6.07	154.20	1.04 %	2	155.6000	155.8000	135	6	953	[+]
VOX	153.60 159.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 2	5 15 5 196	155.2000 154.6000 154.4000 154.0000	156.4000 158.4000 159.4000 159.6000	15 16 113 25	1 2 1 2
WIRTUALNA	55,3000	16:59	5.924	56.00	-1.95 %	303	55.2000	55.3000	234	6	330	[+]
WPL	55.30 56.20	52.9000 64.5000	- - - -	- - - -	- - - -	6 9 3 1	142 463 463 2	55.1000 55.0000 54.9000 54.8000	55.8000 56.0000 56.1000 56.2000	87 887 11 521	1 4 2 3
XTB	126,2600	17:04	517.877	130.00	-2.26 %	693	126.2600	126.3800	37	518	66 475	[+]
XTB	126.00 131.16	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 5 2	452 365 396 37	126.2400 126.2200 126.2000 126.1800	126.7000 127.0000 127.2000 127.3200	15 31 30 7950	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158023.1	-0.07%	11-05
WIG20	4209.1	+0.46%	11-05
WIG20 Fut	4225.0	+0.19%	11-05
WIG20USD	1074.1	+0.38%	11-05
mWIG40	10554.6	-1.62%	11-05
sWIG80	29171.2	-1.00%	11-05

Notowania Świat
US Blue Chip	51028.5	-0.37%	5:27
S&P500 Fut	7388.5	+0.48%	5:17
Nikkei	57254.6	-6.26%	5:11
DAX	26325.0	-0.43%	11-05
Ropa WTI	92.1	+0.99%	5:27
Złoto	4042.3	-1.15%	5:27

Notowania Waluty
EUR/PLN	4.40360	+0.09%	5:27
CHF/PLN	4.81414	+0.21%	5:27
USD/PLN	3.93419	+0.31%	5:27
EUR/USD	1.11932	-0.22%	5:27
GBP/USD	1.34266	-0.15%	5:27
USD/JPY	157.928	+0.15%	5:27

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
SOPHARMA	14.70	17.60%
IBSM	61.60	10.00%
CAPTORTX	55.00	8.27%
TATRY MOUNTAIN	80.00	8.11%
YANOSIK	19.00	7.95%
Więcej ...
KRAKCHEM	0.12	-12.73%
EUROHOLD	14.80	-10.30%
ASBIS	141.60	-9.81%
ATENDE	4.26	-9.75%
DATAWALK	75.00	-9.31%
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