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	135,0000	17:00	3.389	133.20	1.05 %	1	133.4000	135.0000	138	3	456	[+]
ABE	132.80 135.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 3 4 3	6 104 11 53	133.2000 133.0000 132.8000 132.6000	135.2000 135.4000 135.6000 135.8000	48 131 48 32	7 6 7 6
AMREST	10,5200	17:00	53.938	10.32	1.15 %	440	10.5200	10.5800	200	54	567	[+]
EAT	10.32 10.66	9.5600 11.6800	- - - -	- - - -	- - - -	1 3 1 2	237 241 2 4	10.4800 10.4600 10.4400 10.4200	10.6200 10.6400 10.6600 10.6800	2 100 7165 294	1 1 6 1
ASBIS	102,4000	17:01	199.61	102.00	0.39 %	40	102.4000	102.5000	171	200	20 690	[+]
ASB	101.80 106.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 9 6 28	32 3097 922 6674	102.3000 102.2000 102.1000 102.0000	102.6000 102.7000 102.8000 102.9000	55 23 61 13	2 2 2 2
ASSECOPOL	202,0000	17:00	229.577	194.80	3.59 %	4	201.5000	202.0000	2239	230	46 142	[+]
ACP	194.50 204.70	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	5 1 1603 47	201.4000 201.2000 200.5000 200.4000	202.1000 202.2000 202.3000 202.4000	69 441 601 519	2 3 2 2
ASSECOSEE	73,0000	17:00	26.15	69.00	4.43 %	21	72.0000	73.0000	2299	26	1 870	[+]
ASE	69.00 74.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	40 99 425 25	71.2000 71.0000 70.0000 68.0000	73.3000 73.6000 73.8000 74.0000	88 1 380 635	1 1 3 5
AUTOPARTN	28,3500	17:00	103.224	28.70	-1.56 %	857	28.1000	28.2000	636	103	2 938	[+]
APR	28.05 29.05	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 2 1	641 441 6239 1284	28.0500 28.0000 27.9500 27.9000	28.2500 28.3000 28.3500 28.4000	206 199 5220 2606	1 1 2 4
BENEFIT	5 365,0000	17:04	4.049	5,285.00	2.19 %	5	5340.0000	5370.0000	1	4	21 541	[+]
BFT	5,215.00 5,365.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	8 6 4 4	5335.0000 5325.0000 5320.0000 5310.0000	5375.0000 5380.0000 5385.0000 5390.0000	26 102 45 42	2 4 3 4
BNPPL	144,4000	17:00	42.539	147.00	-1.63 %	443	144.0000	144.4000	601	43	6 151	[+]
BNP	143.60 147.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 4	15 65 200 114	143.6000 143.4000 143.2000 143.0000	145.6000 145.8000 146.0000 146.2000	10 85 143 77	1 1 3 1
CREOTECH	650,0000	17:04	45.861	710.00	-9.09 %	45	650.0000	651.0000	18	46	30 810	[+]
CRI	647.00 712.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 8 9 4	89 40 95 124	649.0000 648.0000 647.0000 646.0000	652.0000 654.0000 655.0000 656.0000	10 21 13 58	1 2 2 3
CYBERFLKS	189,9000	17:02	13.149	191.40	0.05 %	5	189.2000	189.9000	40	13	2 501	[+]
CBF	188.70 191.90	182.0000 222.4000	- - - -	- - - -	- - - -	2 5 2 3	12 98 151 81	189.1000 189.0000 188.9000 188.8000	190.0000 190.1000 190.3000 190.4000	264 2 1 1	1 2 1 1
CYFRPLSAT	17,2000	17:00	1030.021	17.10	0.58 %	129	17.1600	17.2000	800	1 030	17 983	[+]
CPS	17.10 17.95	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 3	3100 2 70 3171	17.1500 17.1400 17.1350 17.1000	17.2050 17.2100 17.2150 17.2200	65 537 88 56	2 2 2 2
DEVELIA	10,3600	17:00	105.516	10.60	-0.38 %	99	10.3600	10.4000	760	106	1 091	[+]
DVL	10.20 10.60	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 4 3	150 201 605 132	10.3200 10.3000 10.2800 10.2600	10.4400 10.4600 10.5000 10.5200	1005 2 166 35	2 2 3 2
DIAG	166,4000	17:00	17.428	167.40	0.48 %	55	166.4000	166.5000	1	17	2 916	[+]
DIA	166.10 168.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 3 6	1 7 13 48	166.3000 166.2000 166.1000 166.0000	166.6000 166.7000 166.8000 166.9000	1 1 64 215	1 1 3 3
DOMDEV	256,5000	17:01	2.249	252.00	0.00 %	21	254.5000	257.0000	102	2	572	[+]
DOM	252.00 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 2	9 5 65 41	254.0000 253.5000 253.0000 252.5000	257.5000 258.0000 258.5000 259.5000	100 22 8 2	1 2 1 1
ENEA	19,2400	17:00	626.283	19.88	-2.09 %	130	19.2400	19.2500	325	626	12 061	[+]
ENA	18.91 19.88	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	102 16 189 44	19.1500 19.0900 19.0400 19.0300	19.2600 19.2900 19.3000 19.3100	2809 2809 197 318	1 1 1 1
EUROCASH	4,9000	17:01	131.397	4.89	0.70 %	2	4.8760	4.9000	10654	131	643	[+]
EUR	4.87 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 6 1	302 63 2435 300	4.8740 4.8720 4.8700 4.8680	4.9040 4.9060 4.9080 4.9100	4 2 2 152	2 1 1 2
GPW	98,0000	17:00	81.793	97.75	0.20 %	28	97.9500	98.0000	775	82	8 022	[+]
GPW	97.35 99.05	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	33 28 29 30	97.9000 97.8500 97.8000 97.7500	98.3000 98.4000 98.5000 98.5500	60 445 441 2	1 2 2 1
GRUPAAZOTY	19,5000	17:04	173.782	19.01	2.63 %	4482	19.5000	19.5100	165	174	3 359	[+]
ATT	19.01 19.50	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	126 1132 90 78	19.4800 19.4700 19.4600 19.4500	19.5200 19.5300 19.5400 19.5500	9014 242 2799 845	6 3 3 4
GRUPRACUJ	52,7000	17:00	47.828	52.00	1.93 %	101	52.0000	52.7000	581	48	2 506	[+]
GPP	51.30 53.60	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 4 2	834 1 336 262	51.8000 51.6000 51.5000 51.3000	52.9000 53.3000 53.4000 53.5000	634 501 51 226	2 3 2 4
HANDLOWY	120,4000	17:00	18.238	121.00	-0.50 %	144	120.4000	120.6000	500	18	2 201	[+]
BHW	120.00 121.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 12 11	153 255 566 376	120.2000 120.0000 119.8000 119.6000	120.8000 121.0000 121.2000 121.4000	3 235 253 144	1 3 5 6
INGBSK	437,8000	17:00	12.573	445.00	1.48 %	5	437.6000	437.8000	38	13	5 471	[+]
ING	431.20 445.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 4	34 151 3 33	437.2000 437.0000 436.8000 436.6000	438.0000 438.2000 438.4000 438.6000	269 89 11 13	3 2 1 1
INTERCARS	930,0000	17:04	5.002	934.00	-0.53 %	18	929.0000	930.0000	24	5	4 659	[+]
CAR	926.00 948.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 4 2	3 3 107 2	928.0000 927.0000 926.0000 925.0000	933.0000 934.0000 935.0000 936.0000	8 22 22 27	1 1 1 2
JSW	24,9900	17:02	269.557	25.04	-0.44 %	480	24.8700	25.0000	721	270	6 748	[+]
JSW	24.72 25.45	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 2	595 960 480 680	24.8600 24.8500 24.8400 24.8200	25.0100 25.0200 25.0300 25.0400	9 185 5 1278	2 2 2 3
LUBAWA	11,0100	17:02	306.886	10.99	0.46 %	3462	11.0100	11.0200	380	307	3 377	[+]
LBW	10.85 11.14	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 4 1	80 534 231 4	11.0000 10.9900 10.9800 10.9700	11.0300 11.0400 11.0500 11.0600	305 283 486 18	3 3 3 2
MILLENNIUM	19,7850	17:00	694.3	19.46	1.91 %	2123	19.7700	19.7850	38	694	13 745	[+]
MIL	19.46 20.07	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 1 2	1000 514 2712 385	19.6900 19.6200 19.6150 19.6000	19.7900 19.7950 19.8000 19.8050	266 2713 2758 215	2 2 4 2
MIRBUD	11,6200	17:00	51.076	11.74	0.87 %	34	11.5900	11.6200	216	51	595	[+]
MRB	11.51 11.79	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 23 2	1386 239 3853 694	11.5200 11.5100 11.5000 11.4900	11.6800 11.7000 11.7100 11.7600	958 80 100 14	2 1 1 1
MOBRUK	377,0000	17:00	6.495	375.00	0.67 %	145	377.0000	379.0000	17	6	2 447	[+]
MBR	373.00 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 1 5 1	24 20 77 32	376.0000 375.5000 375.0000 374.0000	379.5000 380.0000 380.5000 381.5000	52 74 72 15	2 4 2 1
NEUCA	748,0000	17:00	3.411	747.00	-0.93 %	1	747.0000	748.0000	4	3	2 573	[+]
NEU	744.00 760.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 2	17 81 7 26	746.0000 745.0000 744.0000 743.0000	750.0000 754.0000 755.0000 756.0000	1 7 30 100	1 1 1 1
NEWAG	84,9000	17:00	27.969	87.60	-2.19 %	2214	84.9000	85.6000	15	28	2 400	[+]
NWG	84.90 87.60	99.9000 122.0000	- - - -	- - - -	- - - -	6 2 4 4	441 159 181 224	84.8000 84.7000 84.6000 84.5000	85.9000 86.0000 86.1000 86.2000	5 29 133 133	1 2 1 1
ORANGEPL	15,9000	17:00	2109.054	16.20	-2.90 %	994	15.9000	15.9700	500	2 109	33 764	[+]
OPL	15.84 16.46	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	625 713 668 1109	15.8950 15.8900 15.8850 15.8800	16.0100 16.0150 16.0200 16.0400	3000 13190 8608 5135	1 2 1 1
POLENERGIA	62,5000	17:00	2.463	62.70	-0.64 %	100	62.2000	62.5000	318	2	153	[+]
PEP	61.80 62.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 1	100 10 101 20	62.1000 62.0000 61.9000 61.8000	62.8000 63.0000 63.1000 63.2000	289 38 1 260	3 2 1 2
POLIMEXMS	6,4100	17:00	599.219	6.52	-1.46 %	21659	6.4100	6.4150	99	599	3 870	[+]
PXM	6.41 6.55	7.1800 8.7700	- - - -	- - - -	- - - -	5 56 7 14	12258 52433 216 1090	6.4050 6.4000 6.3950 6.3900	6.4200 6.4250 6.4300 6.4350	41 1795 100 62	2 2 2 2
RAINBOW	141,7000	17:00	29.707	137.40	3.66 %	2	140.6000	141.7000	6	30	4 149	[+]
RBW	136.40 141.70	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 1	285 99 2501 145	140.5000 140.3000 140.0000 139.6000	141.8000 141.9000 142.0000 142.2000	154 100 1445 150	2 1 15 2
SYNEKTIK	358,4000	17:04	17.561	362.60	-1.16 %	99	358.2000	358.4000	18	18	6 326	[+]
SNT	357.60 365.80	251.6000 307.2000	- - - -	- - - -	- - - -	11 3 3 3	218 17 6 660	358.0000 357.8000 357.6000 357.4000	360.0000 361.0000 361.4000 361.8000	87 5 50 896	2 1 1 3
TEXT	52,1000	17:04	125.764	51.10	2.56 %	6	52.0500	52.1000	181	126	6 508	[+]
TXT	50.70 52.65	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	6 6 4 4	52.0000 51.9000 51.8500 51.8000	52.1500 52.2500 52.3000 52.3500	2 1004 956 653	1 3 4 4
TSGAMES	103,9000	17:03	47.333	97.95	6.07 %	1102	103.9000	104.0000	751	47	4 813	[+]
TEN	97.95 104.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 1	398 23 159 11	103.4000 103.0000 102.8000 102.7000	104.1000 104.2000 104.3000 104.4000	46 119 60 245	3 4 5 4
VERCOM	127,8000	17:00	54.836	124.60	3.73 %	100	126.2000	127.8000	37	55	6 896	[+]
VRC	123.20 129.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	90 170 428 278	125.8000 125.4000 125.2000 125.0000	128.0000 128.2000 128.4000 128.6000	338 228 618 5	3 1 2 1
VOXEL	125,6000	17:00	18.739	127.00	-1.10 %	32	124.8000	125.8000	94	19	2 339	[+]
VOX	123.20 127.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 1 4	286 62 20 85	124.6000 124.4000 124.2000 124.0000	126.0000 126.4000 126.6000 126.8000	95 93 70 90	2 3 2 3
WIRTUALNA	58,4000	17:00	10.617	58.50	0.52 %	195	58.0000	58.4000	44	11	612	[+]
WPL	57.00 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 2 4	61 809 102 158	57.5000 57.3000 57.2000 57.1000	58.5000 58.6000 58.7000 58.9000	202 654 64 60	3 2 2 1
XTB	135,9400	17:01	324.388	138.50	-1.85 %	1019	135.9400	136.0000	5102	324	44 527	[+]
XTB	135.32 139.40	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	190 66 59 51	135.9200 135.9000 135.8600 135.8400	136.2600 136.2800 136.3400 136.3800	800 334 26 55	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	144846.9	+0.50%	07-29
WIG20	3846.9	+0.57%	07-29
WIG20 Fut	3824.0	+0.61%	07-29
WIG20USD	1011.9	+0.42%	07-29
mWIG40	10075.3	+0.32%	07-29
sWIG80	30762.1	+0.19%	07-29

Notowania Świat
US Blue Chip	51741.5	+0.32%	3:00
S&P500 Fut	7372.8	+0.51%	2:50
Nikkei	61732.9	+0.49%	2:45
DAX	25460.5	-0.01%	07-29
Ropa WTI	84.4	-0.30%	3:00
Złoto	4072.6	+0.15%	3:00

Notowania Waluty
EUR/PLN	4.32525	-0.02%	3:00
CHF/PLN	4.63378	-0.04%	3:00
USD/PLN	3.77491	+0.01%	3:00
EUR/USD	1.14579	-0.04%	3:00
GBP/USD	1.33554	-0.06%	3:00
USD/JPY	163.477	+0.04%	3:00

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
URTESTE	46.70	8.35%
ONEMORE	2.24	7.69%
CDPROJEKT	253.00	6.44%
ADIUVO	0.47	6.14%
TSGAMES	103.90	6.07%
Więcej ...
CREOTECH	650.00	-9.09%
ORCOGROUP	3.26	-8.94%
INTERSPPL	0.32	-6.04%
SCANWAY	247.00	-5.73%
POINTGROUP	2.00	-4.76%
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