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	145,8000	17:00	8.21	147.20	-1.49 %	14	144.2000	145.2000	28	8	1 193	[+]
ABE	142.20 147.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 4 2	72 237 70 196	143.8000 143.6000 143.0000 142.8000	145.4000 145.6000 145.8000 146.0000	20 72 274 100	1 1 2 1
AMREST	9,5000	16:59	16.394	9.50	0.00 %	1	9.5300	9.5700	72	16	156	[+]
EAT	9.47 9.66	9.5600 11.6800	- - - -	- - - -	- - - -	3 4 2 5	494 1678 16 561	9.5100 9.5000 9.4900 9.4800	9.5900 9.6000 9.6200 9.6400	20 300 365 216	1 1 1 2
ASBIS	157,2000	17:03	240.361	159.00	-1.75 %	90	157.2000	157.4000	400	240	37 558	[+]
ASB	151.20 159.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 7 2 1	7 137 28 4911	157.1000 157.0000 156.7000 156.6000	157.8000 157.9000 158.0000 158.1000	9 74 18 13	1 2 1 1
ASSECOPOL	249,1000	16:59	124.289	244.50	1.88 %	221	248.9000	249.1000	289	124	30 800	[+]
ACP	243.20 250.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 2 1	143 487 534 136	248.8000 248.7000 248.6000 248.5000	249.3000 249.5000 249.7000 249.8000	339 292 508 3	1 2 2 1
ASSECOSEE	73,4000	16:59	4.98	74.70	-2.26 %	490	73.4000	73.6000	222	5	364	[+]
ASE	71.40 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	5 1 2 1	256 200 800 5	72.3000 72.2000 72.0000 71.7000	74.0000 74.1000 74.3000 74.4000	175 2 22 25	3 1 1 1
AUTOPARTN	27,4500	16:59	285.97	27.95	-2.66 %	3046	27.3500	27.4500	506	286	7 892	[+]
APR	27.10 28.10	23.3500 28.4500	- - - -	- - - -	- - - -	3 1 5 4	1637 1117 1588 1668	27.3000 27.2500 27.2000 27.1500	27.5500 27.6500 27.7000 27.7500	1714 1402 1747 1402	2 2 2 1
BENEFIT	5 950,0000	16:59	5.059	5,810.00	0.85 %	70	5950.0000	5960.0000	30	5	29 981	[+]
BFT	5,805.00 5,975.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 1	44 29 31 9	5940.0000 5930.0000 5925.0000 5915.0000	5965.0000 5970.0000 5975.0000 5980.0000	26 26 76 1	1 1 3 1
BNPPL	166,2000	16:59	7.453	171.60	-1.89 %	99	164.8000	166.2000	18	7	1 240	[+]
BNP	160.60 171.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	55 55 55 55	164.6000 164.4000 164.2000 164.0000	167.0000 167.4000 168.0000 168.2000	120 100 3 55	1 1 1 2
CREOTECH	800,0000	16:59	13.114	800.00	0.00 %	15	795.0000	800.0000	8	13	10 425	[+]
CRI	762.00 814.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 2	5 9 1 2	794.0000 790.0000 787.0000 785.0000	802.0000 804.0000 805.0000 807.0000	50 22 36 4	1 2 5 1
CYBERFLKS	186,7000	17:03	27.98	190.70	-1.22 %	69	188.5000	188.9000	83	28	5 279	[+]
CBF	186.70 190.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	5 36 20 12	188.4000 188.3000 188.2000 188.1000	189.0000 189.1000 189.2000 189.3000	15 22 14 19	1 2 1 1
CYFRPLSAT	12,7150	17:02	3659.665	13.00	-1.43 %	6720	12.7150	12.7300	2611	3 660	46 425	[+]
CPS	12.23 13.04	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 3 1	250 350 207 100	12.7100 12.7050 12.7000 12.6950	12.7400 12.7500 12.7600 12.7800	230 157 2317 419	1 1 1 1
DEVELIA	7,9900	16:59	200.839	8.10	-1.36 %	710	7.9500	7.9900	407	201	1 602	[+]
DVL	7.90 8.10	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 2	276 1 1 1001	7.9400 7.9300 7.9200 7.9100	8.0000 8.0300 8.0400 8.0500	1758 5 2172 2172	2 1 1 1
DIAG	146,1000	16:59	59.962	148.30	-1.55 %	116	146.1000	146.8000	4	60	8 819	[+]
DIA	146.10 148.80	153.0000 187.0000	- - - -	- - - -	- - - -	35 10 3 3	1411 629 1023 564	146.0000 145.9000 145.8000 145.7000	147.0000 147.8000 148.0000 148.2000	1 190 47 6	1 2 2 2
DOMDEV	240,5000	16:59	5.511	243.00	-1.03 %	1	238.5000	241.0000	23	6	1 319	[+]
DOM	237.00 243.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 1 2	104 2 39 34	238.0000 237.5000 237.0000 236.5000	241.5000 243.0000 245.0000 245.5000	2 141 35 4	1 1 4 1
ENEA	20,9400	16:59	303.146	21.34	-0.76 %	575	20.9000	20.9400	337	303	6 367	[+]
ENA	20.72 21.34	19.3200 23.6000	- - - -	- - - -	- - - -	1 6 4 1	674 3550 806 268	20.8600 20.8000 20.7800 20.7600	20.9800 21.0000 21.0200 21.0400	265 400 265 1422	1 1 1 2
EUROCASH	4,2660	16:59	251.004	4.21	1.33 %	1250	4.2500	4.2660	1000	251	1 069	[+]
EUR	4.19 4.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	3000 3 3 40	4.2480 4.2420 4.2340 4.2300	4.2740 4.2800 4.2860 4.2900	400 800 340 1490	1 1 1 4
GPW	96,0000	16:59	176.107	101.40	-6.25 %	110	96.0000	96.1000	40	176	17 256	[+]
GPW	94.15 102.60	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	21 194 6 5	95.9500 95.9000 95.8500 95.6500	97.0000 97.2000 97.4500 97.6000	20 801 801 192	1 1 2 1
GRUPAAZOTY	16,7500	16:59	297.549	16.75	0.54 %	6861	16.7500	16.8000	10	298	5 033	[+]
ATT	16.60 17.30	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 2 3	25 55 104 397	16.7400 16.7300 16.7200 16.7100	16.8400 16.8800 16.9100 16.9200	100 1476 1536 95	1 2 3 1
GRUPRACUJ	53,7000	16:59	15	54.60	-0.56 %	93	53.8000	54.1000	170	15	810	[+]
GPP	53.40 54.80	41.2000 50.3000	- - - -	- - - -	- - - -	6 3 1 1	105 517 178 26	53.7000 53.6000 53.5000 53.4000	54.2000 54.3000 54.4000 54.5000	35 9 1232 1143	1 1 3 3
HANDLOWY	120,6000	16:59	24.611	121.00	-0.33 %	62	120.4000	120.6000	209	25	2 947	[+]
BHW	118.80 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 2	49 30 28 60	120.2000 120.0000 119.8000 119.6000	121.4000 121.6000 121.8000 122.0000	62 250 318 208	3 4 4 4
INGBSK	452,8000	16:59	15.709	451.00	-0.22 %	34	449.6000	452.4000	9	16	7 104	[+]
ING	444.00 462.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	86 50 85 73	449.0000 448.6000 447.2000 446.6000	452.6000 453.0000 453.2000 453.6000	51 32 84 15	1 1 1 1
INTERCARS	1 050,0000	16:59	5.023	1,072.00	0.00 %	74	1036.0000	1050.0000	2	5	5 283	[+]
CAR	1,032.00 1,072.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 4 4 2	24 74 4 10	1034.0000 1032.0000 1030.0000 1028.0000	1054.0000 1058.0000 1066.0000 1068.0000	70 19 55 5	3 1 2 1
JSW	25,9600	17:01	1283.425	27.39	-5.77 %	1579	25.9600	25.9700	183	1 283	33 529	[+]
JSW	25.64 27.39	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 11	200 2000 255 3257	25.9500 25.9400 25.9100 25.9000	25.9900 26.0000 26.0100 26.0200	263 144 15 856	1 1 1 1
LUBAWA	10,0400	16:59	229.626	10.02	-1.76 %	228	10.0400	10.1000	853	230	2 312	[+]
LBW	9.96 10.35	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 3 8	69 454 169 5670	10.0300 10.0200 10.0100 10.0000	10.1200 10.1400 10.1500 10.1700	44 4369 305 900	1 1 2 1
MILLENNIUM	22,0600	17:00	1201.491	22.75	-3.88 %	2220	22.0100	22.0600	1436	1 201	26 662	[+]
MIL	21.93 23.15	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 2 2	2630 5253 502 19019	22.0000 21.9900 21.9600 21.9500	22.0700 22.0800 22.0900 22.1000	1608 863 1542 3558	2 2 2 2
MIRBUD	11,4000	16:59	111.335	11.83	-2.98 %	378	11.4000	11.5500	1216	111	1 281	[+]
MRB	11.22 11.83	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 1	177 503 3 3	11.3700 11.3000 11.2600 11.2500	11.5900 11.6600 11.6800 11.7000	262 120 200 450	1 1 1 2
MOBRUK	415,0000	16:59	5.299	423.50	-2.70 %	10	416.0000	420.5000	49	5	2 229	[+]
MBR	415.00 427.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 5 2 2	25 526 225 2	415.5000 415.0000 414.5000 412.0000	421.5000 422.0000 422.5000 423.0000	220 25 35 159	2 1 2 2
NEUCA	689,0000	16:59	2.624	701.00	-1.71 %	1	699.0000	701.0000	15	3	1 830	[+]
NEU	689.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 1 1	21 14 200 2	698.0000 697.0000 696.0000 695.0000	705.0000 706.0000 707.0000 708.0000	7 10 7 34	1 2 1 3
NEWAG	94,0000	16:59	21.554	97.50	-3.79 %	12	94.0000	94.7000	40	22	2 035	[+]
NWG	92.20 97.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 2	1 1 521 25	93.9000 93.8000 93.7000 93.6000	94.8000 95.0000 95.2000 95.4000	302 25 11 37	2 4 1 2
ORANGEPL	16,1500	16:59	2594.673	16.20	-1.25 %	1	16.1100	16.1500	3042	2 595	40 944	[+]
OPL	14.80 16.50	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 2 2	1 2784 980 432	16.1000 16.0900 16.0850 16.0800	16.2000 16.2200 16.2350 16.2500	9 21494 3838 3992	1 1 1 2
POLENERGIA	52,3000	16:59	1.73	53.40	-2.06 %	51	53.0000	53.2000	46	2	92	[+]
PEP	52.30 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 3 2	6 104 235 478	52.8000 52.7000 52.6000 52.4000	53.4000 53.5000 53.7000 53.8000	20 40 421 422	1 1 3 3
POLIMEXMS	7,0600	17:02	564.285	7.35	-3.95 %	6211	7.0600	7.0750	3	564	4 052	[+]
PXM	6.98 7.45	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 2 3	1075 250 203 3396	7.0500 7.0450 7.0400 7.0300	7.0800 7.0900 7.0950 7.1000	37 121 12 66	1 1 2 2
RAINBOW	118,2000	16:59	40.134	120.50	-2.31 %	1	118.1000	118.8000	5	40	4 783	[+]
RBW	117.20 121.00	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 1 3	202 2 198 203	118.0000 117.8000 117.7000 117.6000	118.9000 119.0000 119.1000 119.4000	30 82 19 1	1 1 1 1
SYNEKTIK	313,6000	17:02	64.547	327.00	-4.10 %	18	313.6000	315.0000	200	65	20 453	[+]
SNT	308.40 327.40	251.6000 307.2000	- - - -	- - - -	- - - -	3 15 2 3	36 77 328 58	313.2000 313.0000 312.8000 312.6000	315.2000 316.0000 317.0000 317.4000	3 5 5 310	1 1 1 1
TEXT	37,7000	16:59	76.617	37.98	0.27 %	1855	37.7000	37.8000	463	77	2 887	[+]
TXT	37.20 38.34	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 4	1 523 10 266	37.6000 37.5600 37.5200 37.5000	37.8600 38.0800 38.1000 38.1400	325 63 1 7	1 1 1 1
TSGAMES	90,4000	16:59	17.314	91.40	-1.20 %	252	90.4000	90.8000	1	17	1 571	[+]
TEN	89.50 91.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 2 2	20 517 86 120	90.1000 89.9000 89.8000 89.7000	91.0000 91.0500 91.1000 91.2000	320 100 165 1	1 1 1 1
VERCOM	119,0000	16:59	14.682	118.80	0.17 %	36	121.0000	121.2000	45	15	1 737	[+]
VRC	116.80 121.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	10 12 19 520	120.8000 120.6000 120.4000 120.2000	121.4000 121.6000 121.8000 122.4000	1 47 246 356	1 3 2 1
VOXEL	148,0000	16:59	15.719	154.00	-3.77 %	77	147.6000	150.0000	5	16	2 412	[+]
VOX	144.00 158.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	10 200 10 1	147.4000 147.2000 147.0000 146.6000	151.0000 152.0000 152.4000 152.6000	10 2 200 5	1 1 1 1
WIRTUALNA	55,9000	16:49	2.763	56.10	-0.36 %	68	55.7000	55.9000	99	3	155	[+]
WPL	55.50 56.90	52.9000 64.5000	- - - -	- - - -	- - - -	3 3 2 1	73 100 288 10	55.6000 55.5000 55.4000 55.3000	56.1000 56.2000 56.3000 56.4000	2 507 1 1	2 3 1 1
XTB	131,0200	17:03	1153.25	139.74	-6.24 %	5197	131.0200	131.4600	6155	1 153	152 893	[+]
XTB	129.38 139.86	92.6700 113.2400	- - - -	- - - -	- - - -	25 2 1 3	2704 80 25 9005	131.0000 130.9600 130.8600 130.8200	131.4800 131.6800 131.7400 131.8000	501 151 59 233	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	156383.0	-0.82%	17:09
WIG20	4152.6	-0.68%	17:09
WIG20 Fut	4171.0	-0.90%	17:04
WIG20USD	1052.2	-0.82%	17:15
mWIG40	10522.0	-1.45%	17:09
sWIG80	29326.9	-0.95%	17:09

Notowania Świat
US Blue Chip	52012.5	+0.50%	22:59
Nasdaq100	27989.8	-1.39%	22:01
Nikkei	63081.9	-0.33%	7:45
DAX	25982.9	+0.64%	17:32
Ropa WTI	96.3	-7.48%	22:58
Złoto	3946.8	+1.84%	23:00

Notowania Waluty
EUR/PLN	4.41652	+0.33%	23:34
CHF/PLN	4.81856	+0.77%	23:34
USD/PLN	3.94720	+0.04%	23:34
EUR/USD	1.11890	+0.29%	23:34
GBP/USD	1.34068	+0.07%	23:34
USD/JPY	157.905	+0.22%	23:34

Forum
» 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]
» Dywidenda Seko [0][SEK]

Wzrosty	Spadki	Staty
EUROHOLD	14.80	22.31%
SYGNITY	95.90	12.56%
IMS	3.41	5.75%
SOPHARMA	14.90	4.93%
JRHOLDING	4.14	4.28%
Więcej ...
DBENERGY	6.52	-6.86%
NEXITY	1.40	-6.67%
IBSM	59.80	-6.27%
GPW	96.00	-6.25%
XTB	131.02	-6.24%
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