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	153,6000	16:59	4.066	152.40	0.13 %	11	152.8000	153.6000	51	4	622	[+]
ABE	152.20 154.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 9 4	75 132 367 56	152.6000 152.4000 152.0000 151.8000	153.8000 154.0000 154.2000 154.4000	42 31 38 31	5 2 3 2
AMREST	9,6800	16:59	14.234	9.58	1.15 %	195	9.5700	9.6800	201	14	137	[+]
EAT	9.57 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	3 4 1 1	137 1700 500 5	9.5600 9.5500 9.5400 9.5300	9.6900 9.7000 9.7100 9.7200	47 3200 214 726	1 3 1 1
ASBIS	168,2000	17:03	217.082	165.00	2.87 %	246	168.2000	168.6000	9	217	36 179	[+]
ASB	164.00 169.40	61.9500 75.6500	- - - -	- - - -	- - - -	3 4 2 4	48 141 94 54	168.1000 168.0000 167.9000 167.8000	168.7000 168.8000 168.9000 169.0000	668 76 63 83	2 2 2 4
ASSECOPOL	247,8000	17:04	153.123	246.80	0.41 %	551	247.8000	248.0000	24	153	37 678	[+]
ACP	241.70 247.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	651 4094 134 425	247.7000 247.6000 247.5000 247.4000	248.2000 248.4000 248.5000 248.6000	407 840 50 205	1 1 1 1
ASSECOSEE	77,0000	16:59	4.085	76.60	0.39 %	15	76.6000	77.0000	189	4	314	[+]
ASE	76.50 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	20 50 64 70	76.5000 76.1000 76.0000 75.8000	77.2000 77.4000 77.7000 78.3000	140 2 10 22	1 1 1 1
AUTOPARTN	28,7000	16:59	104.229	28.35	2.14 %	100	28.6500	28.7000	31	104	2 976	[+]
APR	28.05 28.90	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 1 3	3184 1473 684 952	28.6000 28.5000 28.4500 28.4000	28.8000 28.8500 28.9000 28.9500	500 3133 8640 2091	1 5 8 6
BENEFIT	5 960,0000	17:00	7.459	5,880.00	0.93 %	59	5960.0000	5970.0000	25	7	43 712	[+]
BFT	5,720.00 5,960.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	41 119 70 125	5955.0000 5935.0000 5925.0000 5920.0000	5975.0000 5980.0000 5985.0000 5990.0000	4 5 15 22	1 2 3 3
BNPPL	172,4000	16:59	5.296	169.80	0.23 %	55	172.0000	172.4000	37	5	913	[+]
BNP	169.80 172.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	25 58 158 58	171.6000 171.2000 171.0000 170.8000	172.6000 173.0000 173.4000 173.6000	3 499 12 58	1 5 1 1
CREOTECH	838,0000	16:59	5.183	822.00	1.09 %	180	835.0000	838.0000	17	5	4 298	[+]
CRI	810.00 838.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 1	3 33 12 1	834.0000 831.0000 830.0000 827.0000	839.0000 840.0000 841.0000 842.0000	40 487 101 12	4 7 2 2
CYBERFLKS	193,1000	16:59	5.875	193.20	-0.26 %	645	193.0000	193.1000	162	6	1 139	[+]
CBF	193.00 194.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 3 2	10 3 217 4	192.9000 192.8000 192.7000 192.6000	193.2000 194.0000 194.1000 194.2000	51 10 4 1	1 1 1 1
CYFRPLSAT	14,7950	17:03	10674.635	18.00	-17.67 %	75727	14.7950	14.8000	1339	10 675	164 318	[+]
CPS	14.58 18.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 2 6	200 125 35808 1267	14.7900 14.7800 14.7750 14.7700	14.8200 14.8250 14.8350 14.8450	23950 40964 7624 25426	2 2 2 2
DEVELIA	8,3000	16:59	144.264	8.45	-1.78 %	785	8.3000	8.3300	73	144	1 199	[+]
DVL	8.21 8.45	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 3 2	135 200 1356 364	8.2900 8.2800 8.2700 8.2600	8.3400 8.3500 8.3600 8.3800	1316 869 625 2131	4 3 2 1
DIAG	149,8000	17:03	25.532	150.80	-0.33 %	177	149.8000	150.1000	97	26	3 835	[+]
DIA	149.80 151.40	153.0000 187.0000	- - - -	- - - -	- - - -	12 17 6 4	510 861 147 59	149.6000 149.5000 149.4000 149.2000	150.3000 150.4000 150.5000 150.9000	50 239 567 161	1 1 1 1
DOMDEV	242,5000	16:59	2.732	245.00	-1.02 %	8	242.5000	246.0000	2	3	668	[+]
DOM	242.50 249.50	231.5000 282.5000	- - - -	- - - -	- - - -	8 3 3 4	274 73 21 1018	242.0000 241.5000 241.0000 240.5000	247.0000 248.0000 248.5000 249.0000	18 1618 321 74	3 4 2 3
ENEA	21,7400	17:02	159.906	21.96	1.30 %	10	21.7000	21.8600	131	160	3 476	[+]
ENA	21.54 21.96	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 6 2	20 118 1800 1373	21.6600 21.6400 21.6000 21.5800	21.9000 21.9400 21.9600 21.9800	20250 3393 1640 1340	5 3 4 3
EUROCASH	4,3600	17:04	2180.281	5.02	-13.15 %	2395	4.3580	4.3600	28956	2 180	10 118	[+]
EUR	4.35 5.02	4.7980 5.8600	- - - -	- - - -	- - - -	2 5 22 2	1344 1088 8926 3030	4.3560 4.3520 4.3500 4.3420	4.4660 4.4700 4.4760 4.4800	20 4154 6 940	1 1 2 1
GPW	104,3000	17:03	73.637	105.40	-0.86 %	1000	104.2000	104.3000	7	74	7 770	[+]
GPW	104.10 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	19 1 3 1	1160 372 69 372	104.0000 103.9000 103.8000 103.7000	105.0000 105.3000 105.5000 105.6000	49 372 622 372	1 1 2 1
GRUPAAZOTY	17,1200	16:59	345.113	17.35	-1.33 %	2700	17.1200	17.1300	96	345	5 960	[+]
ATT	17.05 17.60	20.7000 25.3000	- - - -	- - - -	- - - -	1 6 1 5	85 477 200 2202	17.1100 17.1000 17.0700 17.0600	17.1600 17.2000 17.2300 17.2600	200 788 1633 1633	1 3 1 1
GRUPRACUJ	55,1000	17:01	6.238	55.70	0.18 %	137	55.0000	55.2000	57	6	344	[+]
GPP	54.20 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 2 1	82 122 482 43	54.9000 54.7000 54.6000 54.5000	55.3000 55.5000 55.7000 55.8000	8 570 330 319	1 3 2 2
HANDLOWY	125,0000	16:59	37.224	122.20	2.29 %	618	124.8000	125.0000	14313	37	4 591	[+]
BHW	120.80 125.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 3 1 1	771 131 250 250	124.4000 123.6000 123.4000 123.2000	125.2000 125.4000 125.6000 125.8000	912 275 867 47	2 2 4 4
INGBSK	470,0000	16:59	26.025	466.00	2.09 %	210	469.8000	470.0000	1750	26	12 278	[+]
ING	463.80 479.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	373 104 80 85	469.0000 467.2000 467.0000 466.2000	470.2000 471.0000 471.4000 471.6000	96 4 19 110	1 1 1 2
INTERCARS	1 064,0000	16:59	3.133	1,058.00	2.31 %	2	1062.0000	1066.0000	2	3	3 324	[+]
CAR	1,038.00 1,076.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 4 1	131 38 15 33	1060.0000 1054.0000 1050.0000 1048.0000	1068.0000 1070.0000 1072.0000 1074.0000	36 36 9 7	2 2 2 2
JSW	27,7800	17:03	520.056	28.21	-1.00 %	1	27.7800	27.8000	3000	520	14 640	[+]
JSW	27.74 28.71	24.5100 29.9500	- - - -	- - - -	- - - -	2 4 12 3	320 1075 10369 1155	27.7700 27.7600 27.7500 27.7400	27.8100 27.8300 27.8600 27.8700	100 100 36 100	1 1 1 1
LUBAWA	10,4600	17:04	252.907	10.44	0.10 %	148	10.4600	10.4900	74	253	2 625	[+]
LBW	10.27 10.59	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 1 3	11212 25 50 262	10.4100 10.3700 10.3500 10.3200	10.5100 10.5200 10.5300 10.5700	1000 262 500 3200	1 1 1 1
MILLENNIUM	23,7600	16:59	2277.81	23.37	1.97 %	418	23.7400	23.7600	1260	2 278	53 634	[+]
MIL	23.10 23.93	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	302 302 365 11723	23.7300 23.7200 23.5900 23.5600	23.7800 23.8000 23.8100 23.8500	2363 624 2283 200	1 2 1 1
MIRBUD	11,9900	17:03	157.958	12.00	0.33 %	1140	11.9600	11.9900	5673	158	1 891	[+]
MRB	11.90 12.04	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 2	190 93 1417 423	11.9200 11.9100 11.9000 11.8900	12.0000 12.0100 12.0200 12.0300	4998 1018 1500 1180	7 2 2 2
MOBRUK	426,5000	16:59	2.808	422.00	0.95 %	214	425.0000	426.5000	17	3	1 193	[+]
MBR	420.00 429.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 3	2 3 38 20	424.5000 424.0000 423.0000 422.5000	427.0000 428.0000 428.5000 429.0000	180 37 18 22	1 2 1 2
NEUCA	703,0000	16:59	1.688	703.00	-0.14 %	5	703.0000	709.0000	2	2	1 188	[+]
NEU	698.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 2 2	421 10 13 8	702.0000 701.0000 700.0000 699.0000	710.0000 711.0000 712.0000 713.0000	25 90 18 13	5 1 4 2
NEWAG	98,0000	16:59	6.155	98.80	-0.91 %	32	98.0000	98.7000	89	6	607	[+]
NWG	98.00 99.70	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 1	245 100 114 57	97.7000 97.6000 97.5000 97.4000	98.9000 99.0000 99.3000 99.4000	45 1 100 3	1 1 1 1
ORANGEPL	16,6350	17:04	1724.354	16.90	-1.16 %	13406	16.6350	16.6700	5978	1 724	28 881	[+]
OPL	16.53 17.02	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 2	200 500 19177 3870	16.6050 16.5600 16.5500 16.5350	16.6750 16.7000 16.7100 16.7200	8182 305 1996 1963	2 1 1 1
POLENERGIA	53,4000	16:48	1.298	53.00	0.95 %	40	52.9000	53.4000	74	1	69	[+]
PEP	52.40 53.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 2	200 101 105 564	52.8000 52.7000 52.6000 52.5000	53.5000 53.6000 53.8000 53.9000	500 298 154 117	1 1 4 4
POLIMEXMS	7,6800	17:02	348.851	7.80	-1.54 %	2666	7.6650	7.7000	1109	349	2 680	[+]
PXM	7.59 7.80	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 3 1	21000 2340 3194 2140	7.6600 7.6300 7.6200 7.6100	7.7150 7.7250 7.7400 7.7450	620 375 1611 530	1 1 3 2
RAINBOW	122,5000	16:59	21.2	122.50	0.33 %	79	122.5000	123.0000	1092	21	2 609	[+]
RBW	122.40 123.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 6 9	109 11 255 447	122.4000 122.2000 122.1000 122.0000	123.2000 123.4000 123.5000 123.6000	50 412 65 148	1 1 1 1
SYNEKTIK	332,8000	17:03	16.001	333.40	0.73 %	415	332.8000	333.2000	72	16	5 309	[+]
SNT	329.00 333.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 5	30 3 10 114	332.2000 332.0000 331.2000 331.0000	333.4000 333.6000 333.8000 334.0000	106 40 241 98	2 1 3 2
TEXT	38,8000	16:59	32.507	39.10	-0.26 %	617	38.8000	39.2000	496	33	1 266	[+]
TXT	38.60 39.28	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	20 420 420 64	38.7800 38.7600 38.7200 38.7000	39.2600 39.2800 39.3000 39.3200	137 4 912 10	4 1 7 1
TSGAMES	93,2500	16:59	8.518	94.20	-1.06 %	21	93.2500	93.8500	40	9	795	[+]
TEN	92.65 94.20	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 4	15 50 50 78	93.0000 92.9500 92.9000 92.8000	93.9000 93.9500 94.0000 94.1000	173 197 420 183	1 2 2 1
VERCOM	120,2000	16:59	13.583	122.00	-1.80 %	647	120.2000	121.6000	2	14	1 647	[+]
VRC	120.20 122.40	120.6000 147.0000	- - - -	- - - -	- - - -	20 2 1 5	139 19 4 435	120.0000 119.8000 119.6000 119.2000	121.8000 122.4000 123.0000 123.6000	96 161 52 171	1 2 2 2
VOXEL	157,6000	16:49	3.102	156.80	0.51 %	33	156.0000	157.8000	50	3	486	[+]
VOX	155.20 158.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 1 2	36 1 5 21	155.2000 155.0000 154.4000 154.2000	158.0000 158.4000 158.6000 159.4000	20 1 5 9	1 1 1 2
WIRTUALNA	56,9000	16:49	4.113	56.90	1.97 %	82	56.0000	56.6000	8	4	232	[+]
WPL	55.70 57.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 5 5	47 124 632 171	55.9000 55.8000 55.7000 55.6000	56.7000 56.9000 57.0000 57.1000	78 160 1122 1	1 2 7 1
XTB	144,0000	17:04	887.071	142.60	3.94 %	60	144.0000	144.0200	652	887	126 074	[+]
XTB	139.00 144.80	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 4 1	1 200 1024 2	143.9800 143.9000 143.8000 143.7000	144.0400 144.0600 144.1000 144.1200	35 439 15 60	2 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	161499.8	+0.72%	17:09
WIG20	4283.8	+0.86%	17:09
WIG20 Fut	4310.0	+0.87%	17:04
WIG20USD	1090.1	+1.42%	17:15
mWIG40	10945.5	+0.52%	17:09
sWIG80	30084.9	-0.88%	17:09

Notowania Świat
US Blue Chip	52328.5	-0.46%	23:00
Nasdaq100	29402.5	-1.38%	21:00
Nikkei	64659.5	+1.10%	7:45
DAX	26052.8	+1.36%	17:32
Ropa WTI	102.9	+0.08%	21:59
Złoto	4024.5	-1.05%	23:00

Notowania Waluty
EUR/PLN	4.38918	-0.34%	23:29
CHF/PLN	4.76728	-0.07%	23:29
USD/PLN	3.92416	-0.64%	23:29
EUR/USD	1.11850	+0.30%	23:29
GBP/USD	1.33840	+0.47%	23:29
USD/JPY	157.694	-0.07%	23:29

Forum
» 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]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]

Wzrosty	Spadki	Staty
WASKO	7.10	15.64%
LIBET	1.65	10.00%
IDMSAPL	0.61	10.00%
IMPERA	2.08	9.47%
NEXITY	1.47	8.89%
Więcej ...
CYFRPLSAT	14.80	-17.67%
EUROCASH	4.36	-13.15%
CELTIC	0.67	-10.70%
DECORA	77.00	-7.89%
ADIUVO	0.58	-6.80%
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