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	136,6000	17:00	4.761	135.20	1.19 %	50	135.6000	136.6000	53	5	637	[+]
ABE	132.00 136.60	123.2000 150.4000	- - - -	- - - -	- - - -	6 4 4 6	10 14 9 80	134.4000 134.2000 134.0000 133.8000	136.8000 137.0000 137.2000 137.4000	21 123 2 2	3 5 2 2
AMREST	10,6600	17:00	40.263	10.58	1.33 %	205	10.4600	10.6600	9891	40	425	[+]
EAT	10.42 10.66	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 2	1 4 5 200	10.4400 10.4200 10.4000 10.3800	10.6800 10.7000 10.7200 10.7400	394 266 10 109	2 3 1 2
ASBIS	106,1000	17:00	268.021	102.80	3.61 %	49	106.0000	106.1000	375	268	27 410	[+]
ASB	98.70 106.40	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 2	67 125 68 32	105.9000 105.8000 105.7000 105.6000	106.2000 106.3000 106.4000 106.5000	142 580 1087 520	1 2 4 8
ASSECOPOL	200,0000	17:01	162.543	202.10	-0.99 %	126	197.6000	200.0000	5000	163	32 340	[+]
ACP	196.30 204.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 4 1	10 50 265 122	197.3000 197.2500 197.0000 196.9500	200.1000 200.2000 200.3000 200.5000	399 185 371 375	2 1 2 1
ASSECOSEE	72,8000	17:00	3.732	72.70	-0.27 %	25	71.0000	72.8000	18	4	269	[+]
ASE	70.80 72.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	95 130 425 25	70.9000 70.2000 70.0000 68.0000	72.9000 73.0000 73.3000 73.5000	7 222 88 371	1 6 1 4
AUTOPARTN	28,4000	17:00	381.269	28.10	0.18 %	741	28.4000	28.4500	1246	381	10 658	[+]
APR	27.70 28.50	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 2	83 137 129 135	28.3500 28.3000 28.2500 28.2000	28.5000 28.5500 28.6000 28.6500	16304 3306 2823 2203	9 2 4 3
BENEFIT	5 360,0000	17:00	4.796	5,365.00	-0.09 %	3	5355.0000	5360.0000	631	5	25 659	[+]
BFT	5,270.00 5,390.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 1 2	10 27 6 8	5350.0000 5345.0000 5340.0000 5335.0000	5365.0000 5370.0000 5375.0000 5380.0000	96 1 1 2	1 1 1 1
BNPPL	149,4000	17:00	33.746	143.40	3.46 %	177	149.2000	150.0000	30	34	4 991	[+]
BNP	143.40 151.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	1687 40 40 2000	149.0000 148.2000 147.0000 146.0000	150.4000 150.6000 150.8000 151.0000	1 200 1 117	1 1 1 3
CREOTECH	665,0000	17:03	19.915	650.00	2.31 %	22	665.0000	666.0000	13	20	13 073	[+]
CRI	635.00 676.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 1	15 2 4 12	662.0000 661.0000 660.0000 658.0000	667.0000 669.0000 670.0000 671.0000	7 2 5 11	2 2 3 2
CYBERFLKS	192,1000	17:00	11.655	191.00	1.16 %	1	191.6000	192.1000	1369	12	2 229	[+]
CBF	188.10 194.30	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 3 2	2 3 5 6	190.8000 190.7000 190.6000 190.5000	192.2000 192.3000 192.4000 192.5000	48 5 52 4	3 2 3 2
CYFRPLSAT	16,9350	17:00	459.073	17.10	-1.54 %	1	16.8650	16.9350	852	459	7 772	[+]
CPS	16.80 17.15	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 1 4	790 521 20 8170	16.8500 16.8200 16.8050 16.8000	16.9450 16.9500 16.9550 16.9600	461 268 56 73	2 3 2 2
DEVELIA	10,4600	17:00	174.313	10.36	0.97 %	3326	10.4200	10.4600	5000	174	1 805	[+]
DVL	10.24 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	4 2 3 4	1335 126 1186 166	10.4000 10.3800 10.3600 10.3400	10.5000 10.5200 10.5400 10.5600	1091 175 5774 345	5 3 3 1
DIAG	167,7000	17:00	16.778	166.90	0.78 %	18	167.6000	167.7000	84	17	2 810	[+]
DIA	166.10 168.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	2 2 3 63	167.4000 167.3000 167.1000 167.0000	167.8000 167.9000 168.0000 168.1000	4 228 159 162	2 3 3 2
DOMDEV	257,0000	17:00	31.368	252.00	0.19 %	4	256.5000	257.0000	21	31	7 985	[+]
DOM	252.00 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 4 7	50 111 122 192	255.0000 254.0000 253.5000 253.0000	257.5000 258.0000 258.5000 259.5000	96 128 114 2	3 3 2 1
ENEA	19,1100	17:00	343.852	19.09	-0.68 %	105	19.0500	19.1100	741	344	6 538	[+]
ENA	18.82 19.22	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 4	36 33 204 10361	19.0200 19.0000 18.9700 18.9500	19.1200 19.1300 19.1500 19.1600	179 990 1107 1908	1 1 3 3
EUROCASH	4,8960	17:00	87.643	4.89	-0.08 %	2	4.8940	4.8960	3436	88	432	[+]
EUR	4.87 5.00	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 2 1	1002 2087 42 1750	4.8920 4.8900 4.8880 4.8860	4.9000 4.9080 4.9120 4.9180	2916 9359 2 8861	2 1 1 2
GPW	100,0000	17:00	73.42	98.95	2.04 %	26	99.9500	100.0000	550	73	7 292	[+]
GPW	97.50 100.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 2	4 62 6 28	99.9000 99.8500 99.8000 99.7500	100.1000 100.2000 100.3000 100.4000	24 73 17 17	1 2 2 1
GRUPAAZOTY	19,3000	17:01	141.709	19.39	-1.03 %	44	19.2900	19.3600	10	142	2 739	[+]
ATT	19.14 19.54	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 3 2	32 148 76 48	19.2800 19.2700 19.2600 19.2500	19.4000 19.4600 19.4700 19.4900	400 862 300 3785	1 2 1 4
GRUPRACUJ	52,2000	17:00	20.667	52.70	-0.95 %	300	52.2000	52.3000	173	21	1 081	[+]
GPP	51.60 52.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 4	406 241 70 995	51.7000 51.6000 51.5000 51.4000	52.4000 52.5000 52.6000 52.7000	146 642 363 153	2 3 3 1
HANDLOWY	122,4000	17:01	35.408	120.60	1.66 %	268	122.4000	122.6000	368	35	4 294	[+]
BHW	119.80 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 4 2	148 182 354 156	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	261 2102 1765 355	3 8 5 8
INGBSK	443,0000	17:00	18.631	444.00	1.19 %	7	442.8000	443.0000	615	19	8 255	[+]
ING	432.60 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 4 2 2	27 417 10 6	442.6000 442.4000 442.2000 442.0000	443.2000 444.8000 445.0000 445.4000	35 291 63 84	1 3 3 3
INTERCARS	927,0000	17:00	4.922	930.00	-0.32 %	20	926.0000	927.0000	17	5	4 558	[+]
CAR	917.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	83 11 77 11	925.0000 924.0000 923.0000 922.0000	928.0000 930.0000 931.0000 939.0000	20 209 77 5	1 3 2 1
JSW	24,9500	17:02	225.786	24.94	-0.16 %	1500	24.9000	24.9500	540	226	5 625	[+]
JSW	24.70 25.14	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 10	411 780 1591 3683	24.8500 24.8400 24.8100 24.8000	24.9600 24.9700 24.9800 24.9900	18 387 26 246	2 2 2 2
LUBAWA	11,1200	17:04	207.951	11.02	1.00 %	2249	11.0500	11.1300	95	208	2 279	[+]
LBW	10.87 11.13	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 1	2494 995 32 4	11.0400 11.0200 11.0100 11.0000	11.1400 11.1500 11.1600 11.1700	6618 504 33 43	4 3 2 2
MILLENNIUM	20,3000	17:01	913.664	19.79	2.60 %	100	20.1500	20.3000	3755	914	18 440	[+]
MIL	19.63 20.31	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 2 1	3396 3344 8908 3344	20.1000 20.0700 20.0600 20.0500	20.3100 20.3200 20.3300 20.3400	997 114 2275 1427	3 2 2 3
MIRBUD	11,6300	17:00	108.95	11.62	0.09 %	127	11.6300	11.6800	18	109	1 271	[+]
MRB	11.52 11.81	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 1 2	100 754 3 510	11.6200 11.6000 11.5700 11.5600	11.7700 11.7800 11.7900 11.8000	290 500 1150 5299	2 1 4 5
MOBRUK	374,5000	17:00	5.129	380.00	-0.66 %	27	373.5000	376.0000	61	5	1 923	[+]
MBR	371.50 381.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 5 3	62 100 222 56	373.0000 372.5000 372.0000 371.5000	376.5000 377.0000 378.0000 378.5000	77 163 101 43	3 1 4 2
NEUCA	750,0000	17:00	0.56	756.00	0.27 %	7	744.0000	749.0000	5	1	418	[+]
NEU	741.00 757.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 7 3	88 58 152 24	743.0000 741.0000 740.0000 739.0000	750.0000 751.0000 752.0000 755.0000	159 77 133 32	2 2 2 2
NEWAG	88,7000	17:00	24.96	85.60	4.48 %	42	88.6000	88.7000	77	25	2 212	[+]
NWG	85.10 90.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 4 2	203 113 386 128	88.2000 88.1000 88.0000 87.9000	89.0000 89.1000 89.4000 89.5000	50 12 50 80	1 1 1 2
ORANGEPL	15,1800	17:00	1609.393	15.90	-4.53 %	4243	15.1800	15.2000	702	1 609	24 671	[+]
OPL	15.09 16.04	14.8050 18.0950	- - - -	- - - -	- - - -	2 3 2 2	92 1888 3041 146	15.1750 15.1700 15.1650 15.1550	15.3000 15.3150 15.3250 15.3300	13888 10268 39 36	4 2 1 1
POLENERGIA	62,3000	17:00	1.488	62.50	-0.32 %	60	61.9000	62.4000	139	1	92	[+]
PEP	61.70 62.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 3 3	83 97 106 140	61.8000 61.7000 61.6000 61.5000	62.5000 63.0000 63.1000 63.2000	332 76 1 260	5 4 1 2
POLIMEXMS	6,5300	17:00	535.544	6.42	1.87 %	45	6.5150	6.5300	6677	536	3 454	[+]
PXM	6.37 6.55	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 3 2	143 134 771 66	6.5100 6.5050 6.5000 6.4950	6.5350 6.5400 6.5450 6.5500	93 9189 266 11136	2 6 4 11
RAINBOW	143,6000	17:03	35.685	141.00	1.34 %	99	142.5000	143.6000	385	36	5 109	[+]
RBW	140.60 144.40	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 1	100 183 223 173	142.0000 141.8000 141.6000 141.5000	143.7000 143.8000 144.0000 144.2000	350 253 473 173	2 2 2 1
SYNEKTIK	361,2000	17:00	55.429	358.40	0.78 %	7	361.2000	361.4000	250	55	20 021	[+]
SNT	351.20 365.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 4 4 2	20 58 16 4	361.0000 360.8000 360.6000 360.4000	361.6000 362.0000 363.0000 363.2000	132 200 200 633	1 1 1 2
TEXT	50,7500	17:01	60.968	51.35	-2.59 %	167	50.7000	50.7500	543	61	3 115	[+]
TXT	50.30 52.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 3 2	17 16 48 12	50.6500 50.6000 50.5500 50.5000	50.8000 50.8500 50.9000 50.9500	120 1 4 424	1 1 1 3
TSGAMES	103,6000	17:00	50.36	103.90	-0.29 %	50	103.0000	103.6000	56	50	5 195	[+]
TEN	101.40 103.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	28 1 250 250	102.8000 102.5000 102.4000 102.3000	103.7000 103.8000 103.9000 104.0000	33 425 1106 454	1 1 3 11
VERCOM	127,0000	17:01	12.088	127.80	-0.63 %	8	126.6000	127.0000	39	12	1 527	[+]
VRC	124.60 128.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 3	40 64 112 179	126.2000 126.0000 125.8000 125.6000	127.2000 127.4000 127.6000 127.8000	262 80 100 61	1 1 1 2
VOXEL	125,6000	17:00	6.968	125.00	0.00 %	50	124.6000	125.6000	22	7	868	[+]
VOX	123.20 126.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 1	49 20 43 8	123.6000 123.4000 123.2000 123.0000	125.8000 126.0000 126.2000 126.4000	15 105 142 64	2 2 6 2
WIRTUALNA	60,9000	17:03	44.569	58.70	4.28 %	163	60.3000	61.0000	846	45	2 673	[+]
WPL	57.50 61.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 6 5	30 463 553 757	60.2000 60.1000 60.0000 59.8000	61.1000 61.2000 61.3000 61.4000	748 292 48 148	4 6 3 3
XTB	147,6800	17:02	1276.835	140.00	8.64 %	183	147.6400	147.6800	951	1 277	186 595	[+]
XTB	140.00 149.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	251 51 62 4656	147.6200 147.6000 147.5600 147.5000	147.7000 147.7800 147.8800 147.9800	14 100 1000 25	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	146779.7	+1.33%	17:09
WIG20	3907.3	+1.57%	17:09
WIG20 Fut	3875.0	+1.33%	17:04
WIG20USD	1044.3	+3.20%	17:15
mWIG40	10168.3	+0.92%	17:09
sWIG80	30816.8	+0.18%	17:09

Notowania Świat
US Blue Chip	52258.0	+1.32%	22:59
Nasdaq100	28106.3	+3.36%	22:01
Nikkei	61867.4	+0.71%	8:45
DAX	25574.5	+0.45%	17:32
Ropa WTI	83.9	-0.63%	22:58
Złoto	4103.8	+0.92%	23:00

Notowania Waluty
EUR/PLN	4.30630	-0.46%	23:48
CHF/PLN	4.63971	+0.09%	23:48
USD/PLN	3.73613	-1.02%	23:48
EUR/USD	1.15261	+0.56%	23:48
GBP/USD	1.34637	+0.75%	23:48
USD/JPY	159.596	-2.33%	23:48

Forum
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» 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]

Wzrosty	Spadki	Staty
XTB	147.68	8.64%
ORCOGROUP	3.48	6.75%
SCANWAY	262.00	6.07%
AIRWAY	0.28	5.23%
KGHM	309.25	5.06%
Więcej ...
CELTIC	1.19	-7.39%
GENOMTEC	3.80	-5.82%
MFO	29.50	-5.14%
MOSTALWAR	3.16	-4.53%
ORANGEPL	15.18	-4.53%
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