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	138,0000	16:59	6.362	139.40	0.44 %	74	140.0000	140.8000	3	6	890	[+]
ABE	137.80 142.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 1	184 10 338 19	139.8000 139.6000 139.4000 139.2000	141.2000 141.4000 141.6000 141.8000	10 93 153 50	1 3 4 1
AMREST	9,6400	16:59	39.442	9.60	-0.62 %	945	9.6400	9.6900	20	39	382	[+]
EAT	9.58 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 2	847 152 1008 683	9.6300 9.6200 9.6100 9.6000	9.7500 9.7600 9.7800 9.7900	200 5 650 200	1 1 2 1
ASBIS	167,6000	17:03	302.605	166.60	1.64 %	100	167.2000	167.6000	82	303	50 365	[+]
ASB	162.30 170.00	61.9500 75.6500	- - - -	- - - -	- - - -	7 2 2 5	1958 18 2 886	167.0000 166.5000 166.1000 166.0000	167.7000 167.8000 167.9000 168.0000	97 105 76 732	2 3 3 8
ASSECOPOL	235,0000	17:00	165.667	231.40	2.09 %	39	233.7000	233.9000	9	166	38 822	[+]
ACP	230.40 238.60	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	40 3 481 260	233.6000 233.5000 233.1000 232.7000	234.0000 234.6000 234.8000 235.1000	989 533 268 726	3 2 1 2
ASSECOSEE	71,6000	16:59	3.522	71.20	0.85 %	157	71.1000	71.3000	32	4	251	[+]
ASE	70.50 72.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 3 2	112 80 331 201	71.0000 70.9000 70.8000 70.7000	71.4000 71.8000 71.9000 72.0000	27 1 156 407	1 1 2 1
AUTOPARTN	28,7500	16:59	235.869	28.60	0.52 %	55	28.5500	28.6000	379	236	6 758	[+]
APR	28.00 29.30	23.3500 28.4500	- - - -	- - - -	- - - -	4 5 4 5	422 541 2794 1968	28.5000 28.4500 28.4000 28.3500	28.6500 28.7000 28.7500 28.8000	194 4292 1077 572	2 6 3 3
BENEFIT	6 220,0000	16:59	9.071	5,905.00	5.16 %	17	6220.0000	6235.0000	30	9	55 305	[+]
BFT	5,890.00 6,220.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	237 40 42 30	6215.0000 6210.0000 6205.0000 6200.0000	6240.0000 6245.0000 6250.0000 6260.0000	15 117 1 73	1 3 1 4
BNPPL	186,4000	16:59	14.703	184.20	0.22 %	8	186.2000	186.8000	15	15	2 741	[+]
BNP	183.60 188.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	270 21 56 56	186.0000 185.6000 185.2000 185.0000	187.0000 187.6000 188.2000 188.6000	20 6 30 10	1 1 1 2
CREOTECH	758,0000	17:01	12.751	792.00	-3.68 %	39	756.0000	758.0000	142	13	9 737	[+]
CRI	741.00 805.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 3 1	5 28 12 30	755.0000 754.0000 753.0000 752.0000	759.0000 761.0000 762.0000 765.0000	4 4 5 22	1 1 1 2
CYBERFLKS	192,7000	16:59	11.642	190.10	-0.05 %	13	191.8000	193.7000	1	12	2 239	[+]
CBF	190.00 194.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	22 22 25 5	191.7000 191.5000 191.2000 191.1000	193.9000 194.0000 194.1000 194.4000	2 25 80 83	2 1 3 2
CYFRPLSAT	13,1700	17:02	1395.738	13.01	1.31 %	150	13.1300	13.1700	5842	1 396	18 370	[+]
CPS	12.86 13.34	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	76 100 76 2	13.1250 13.1200 13.1150 13.1100	13.1750 13.1950 13.2100 13.2250	3886 501 4645 896	1 1 1 1
DEVELIA	8,3700	16:59	188.263	8.40	-0.36 %	344	8.2900	8.3800	1138	188	1 573	[+]
DVL	8.26 8.44	9.3300 11.3800	- - - -	- - - -	- - - -	3 1 7 6	161 5 577 778	8.2800 8.2700 8.2600 8.2500	8.3900 8.4000 8.4200 8.4400	1480 219 205 3145	3 3 2 3
DIAG	154,0000	16:59	32.743	153.50	0.59 %	101	153.6000	154.1000	7	33	5 032	[+]
DIA	152.10 155.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 2 1	35 159 162 154	153.0000 152.9000 152.8000 152.7000	154.2000 154.4000 154.5000 154.9000	9 11 1170 34	1 1 2 2
DOMDEV	249,0000	16:59	5.647	248.00	0.81 %	8	246.0000	247.0000	470	6	1 400	[+]
DOM	245.00 250.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 6 1	14 1 24 1	245.0000 244.5000 244.0000 243.5000	247.5000 248.0000 248.5000 249.0000	2 9 1825 105	2 3 3 5
ENEA	22,2600	17:02	960.985	20.64	7.85 %	2177	22.2600	22.3000	1079	961	20 794	[+]
ENA	20.36 22.26	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	100 110 90 3113	22.1000 22.0600 22.0200 21.8600	22.3200 22.3400 22.3800 22.4000	3974 26 3775 1394	2 2 1 5
EUROCASH	4,7700	16:59	129.864	4.77	0.13 %	36	4.7660	4.8000	2019	130	623	[+]
EUR	4.76 4.85	4.7980 5.8600	- - - -	- - - -	- - - -	5 1 3 2	5679 55 1355 12	4.7640 4.7620 4.7600 4.7560	4.8060 4.8120 4.8140 4.8160	5 20 10 10	1 2 1 1
GPW	99,6000	17:03	61.444	99.75	0.15 %	27	99.5000	99.6000	304	61	6 090	[+]
GPW	96.05 99.95	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	44 1 1 1	99.3500 99.0500 99.0000 98.9500	99.9500 100.0000 100.1000 100.2000	1501 1289 42 40	2 18 2 2
GRUPAAZOTY	16,2600	16:59	342.136	16.43	0.12 %	1597	16.2600	16.4000	182	342	5 604	[+]
ATT	16.24 16.58	20.7000 25.3000	- - - -	- - - -	- - - -	5 17 1 6	502 4197 100 1248	16.2500 16.2400 16.2300 16.2200	16.4400 16.4600 16.4700 16.4800	300 500 2 929	1 2 1 2
GRUPRACUJ	54,7000	17:02	39.027	52.00	4.19 %	546	53.7000	53.9000	115	39	2 083	[+]
GPP	52.00 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 4	51 485 519 2524	53.5000 53.4000 53.1000 53.0000	54.0000 54.2000 54.3000 54.4000	317 1 1 1	3 1 1 1
HANDLOWY	124,6000	16:59	37.769	124.40	0.16 %	207	123.0000	124.4000	95	38	4 667	[+]
BHW	122.00 124.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 1 2 1	1392 3 32 30	122.8000 122.2000 122.0000 121.8000	124.6000 124.8000 125.0000 125.2000	1122 1067 13510 334	7 10 21 4
INGBSK	491,8000	17:02	25.181	478.00	2.89 %	8	488.2000	489.0000	9	25	12 212	[+]
ING	473.00 491.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	64 40 109 45	487.0000 486.4000 485.6000 484.4000	489.6000 489.8000 490.0000 490.4000	4 3 864 150	1 1 6 2
INTERCARS	1 078,0000	16:59	2.386	1,072.00	-0.19 %	82	1072.0000	1088.0000	5	2	2 566	[+]
CAR	1,062.00 1,086.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 3 2 1	215 70 17 2	1070.0000 1062.0000 1060.0000 1058.0000	1090.0000 1092.0000 1094.0000 1098.0000	117 242 19 1	4 4 1 1
JSW	26,9000	17:03	449.55	26.48	1.59 %	460	26.8400	26.9000	2445	450	11 917	[+]
JSW	25.96 26.95	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	100 3 100 3	26.8000 26.7500 26.7300 26.7000	26.9100 26.9200 26.9400 26.9500	150 855 810 8177	1 4 4 5
LUBAWA	10,2500	17:03	369.151	10.04	2.09 %	50	10.2500	10.2900	2000	369	3 817	[+]
LBW	9.97 10.65	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 2 1	7564 149 12380 275	10.2200 10.2100 10.2000 10.1900	10.3200 10.3400 10.3600 10.4000	200 200 2000 200	1 1 1 1
MILLENNIUM	24,1500	16:59	1626.912	23.75	1.47 %	15617	23.9000	24.1500	17558	1 627	39 076	[+]
MIL	23.51 24.32	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	2700 2806 4943 3212	23.8800 23.8600 23.8500 23.8400	24.1600 24.1700 24.1800 24.1900	1732 4884 3096 2321	1 2 1 1
MIRBUD	11,3500	17:00	52.122	11.27	0.44 %	199	11.3500	11.4400	1159	52	593	[+]
MRB	11.25 11.47	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 4	7 1 253 898	11.3400 11.3300 11.3200 11.3000	11.4500 11.4600 11.4700 11.4800	1219 400 2151 350	4 1 3 2
MOBRUK	428,0000	16:59	5.485	416.00	3.26 %	1	424.0000	428.0000	33	5	2 323	[+]
MBR	415.00 430.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 2 1	1 30 28 27	423.5000 423.0000 422.0000 421.5000	428.5000 430.0000 430.5000 431.0000	35 129 4 238	4 7 1 2
NEUCA	696,0000	16:59	1.439	690.00	0.87 %	12	690.0000	692.0000	4	1	1 005	[+]
NEU	690.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 4	1 7 173 14	689.0000 688.0000 686.0000 685.0000	693.0000 694.0000 696.0000 698.0000	5 6 10 36	1 1 1 2
NEWAG	94,5000	17:03	10.893	91.20	3.62 %	12	93.7000	94.5000	11	11	1 016	[+]
NWG	91.10 94.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 2 2	600 54 230 31	93.2000 93.1000 92.8000 92.6000	94.6000 94.7000 94.8000 95.0000	11 11 39 102	1 1 2 5
ORANGEPL	16,7000	16:59	2304.036	16.60	0.72 %	789	16.5750	16.6000	341	2 304	38 261	[+]
OPL	16.49 16.70	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 3 2	680 1518 968 1976	16.5700 16.5650 16.5550 16.5500	16.6200 16.6300 16.6450 16.6500	14 834 853 1000	1 1 1 1
POLENERGIA	51,9000	16:49	1.704	52.20	0.00 %	52	51.6000	51.7000	118	2	88	[+]
PEP	51.30 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 4	30 45 70 147	51.5000 51.4000 51.3000 51.2000	51.9000 52.0000 52.2000 52.4000	150 511 99 1045	3 2 2 4
POLIMEXMS	7,1550	16:59	593.887	7.11	2.07 %	591	7.1500	7.1550	628	594	4 241	[+]
PXM	7.00 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 3 1	140 1700 3440 1	7.1300 7.1200 7.1150 7.1100	7.1600 7.1650 7.1700 7.1750	398 41 72 29	3 2 2 2
RAINBOW	125,8000	16:59	34.395	124.50	1.45 %	10	125.6000	125.8000	207	34	4 299	[+]
RBW	123.30 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 2 1	24 166 171 166	124.9000 124.1000 124.0000 123.9000	125.9000 126.0000 126.1000 126.2000	104 10421 53 376	4 20 5 7
SYNEKTIK	335,0000	17:00	20.15	330.60	1.76 %	113	331.2000	335.0000	148	20	6 706	[+]
SNT	327.20 336.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 2	114 113 170 3	331.0000 330.6000 330.4000 330.0000	336.0000 336.4000 336.6000 336.8000	178 8 11 65	4 1 2 1
TEXT	38,7000	17:02	33.984	38.00	2.60 %	1	38.5000	38.7000	595	34	1 306	[+]
TXT	37.80 38.70	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 3 1	6 2 1204 40	38.3800 38.3400 38.2000 38.1000	38.7200 38.7600 38.7800 38.8000	1 26 532 102	1 1 4 2
TSGAMES	89,6500	17:02	28.091	88.70	1.07 %	9	89.6500	89.8500	50	28	2 520	[+]
TEN	87.20 90.50	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 4	5 5 7 303	89.4500 89.2000 89.0000 88.9000	90.0000 90.1000 90.2000 90.4000	66 74 16 50	3 1 2 1
VERCOM	121,4000	16:59	15.614	119.00	2.02 %	185	120.0000	121.4000	211	16	1 885	[+]
VRC	118.80 122.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 2	20 82 122 76	119.8000 119.6000 119.4000 119.2000	122.0000 122.2000 122.4000 122.6000	20 5 10 14	1 1 1 1
VOXEL	151,4000	16:59	8.02	151.20	0.26 %	52	152.2000	152.4000	45	8	1 231	[+]
VOX	151.20 154.80	101.8000 124.2000	- - - -	- - - -	- - - -	5 1 4 1	37 74 255 12	152.0000 151.6000 151.4000 151.2000	152.8000 153.2000 153.4000 153.6000	34 273 1 23995	2 2 1 2
WIRTUALNA	55,0000	16:49	4.338	54.60	0.36 %	7	54.6000	55.0000	176	4	238	[+]
WPL	54.40 55.10	52.9000 64.5000	- - - -	- - - -	- - - -	3 7 4 10	61 652 43 752	54.5000 54.4000 54.3000 54.2000	55.1000 55.2000 55.3000 55.4000	851 417 140 54	3 5 2 3
XTB	139,2600	17:03	434.033	136.38	2.85 %	162	139.2600	139.3000	243	434	60 025	[+]
XTB	136.04 139.26	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 1 1	220 272 36 6	139.2000 139.0000 138.8800 138.7400	139.3200 139.3400 139.3600 139.3800	140 58 23 196	2 3 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	161443.3	+1.68%	17:09
WIG20	4279.5	+1.69%	17:09
WIG20 Fut	4299.0	+1.90%	17:04
WIG20USD	1075.3	+0.71%	17:15
mWIG40	10951.9	+1.94%	17:09
sWIG80	29496.4	+0.72%	17:09

Notowania Świat
US Blue Chip	52326.5	-0.41%	22:59
Nasdaq100	28289.2	-0.30%	22:02
Nikkei	60819.4	-0.70%	7:45
DAX	26816.1	+0.57%	17:31
Ropa WTI	88.7	+2.54%	22:58
Złoto	3873.2	-2.88%	23:00

Notowania Waluty
EUR/PLN	4.40565	-0.06%	23:16
CHF/PLN	4.77549	+0.04%	23:16
USD/PLN	3.98467	+0.23%	23:16
EUR/USD	1.10565	-0.29%	23:16
GBP/USD	1.32309	-0.35%	23:16
USD/JPY	159.865	+0.10%	23:16

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
MABION	10.10	28.83%
MEDICALG	22.45	9.78%
DATAWALK	94.20	9.53%
ENEA	22.26	7.85%
CAPITAL	4.68	7.83%
Więcej ...
ASMGROUP	0.09	-33.24%
ATLANTAPL	18.80	-9.62%
XPLUS	3.05	-6.73%
SIMFABRIC	1.24	-6.21%
COGNOR	4.16	-6.14%
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