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	16:59	6.349	134.00	0.00 %	3	135.0000	136.0000	292	6	855	[+]
ABE	133.00 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 4 1	47 40 68 21	134.8000 134.6000 134.2000 134.0000	136.2000 136.4000 136.6000 136.8000	40 3 12 37	2 1 1 1
AMREST	9,6000	16:59	32.662	9.70	0.10 %	1026	9.6000	9.7000	803	33	316	[+]
EAT	9.60 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	3 1 1 1	1442 70 4 220	9.5900 9.5800 9.5500 9.5300	9.7100 9.7200 9.7400 9.7500	5 1978 220 5	1 4 1 1
ASBIS	156,0000	17:02	381.572	155.00	1.96 %	20088	156.0000	156.1000	1134	382	59 514	[+]
ASB	151.20 158.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 5 13	14 6 1240 197	155.5000 155.3000 155.1000 155.0000	156.2000 156.3000 156.4000 156.5000	158 262 28 1079	2 2 2 2
ASSECOPOL	233,0000	17:03	83.321	231.10	1.84 %	13	233.0000	233.2000	143	83	19 426	[+]
ACP	230.00 237.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 3	400 594 147 563	232.9000 232.8000 232.6000 232.5000	233.4000 233.6000 234.0000 234.3000	100 838 220 130	1 2 2 1
ASSECOSEE	71,0000	16:59	2.759	70.70	0.00 %	209	70.7000	71.1000	626	3	198	[+]
ASE	70.60 73.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 1 1	91 43 130 20	70.6000 70.5000 70.3000 70.1000	71.8000 71.9000 72.0000 72.2000	175 420 780 73	1 3 2 1
AUTOPARTN	28,3500	16:59	391.124	28.00	1.80 %	1122	28.3000	28.4000	1783	391	11 005	[+]
APR	27.60 28.55	23.3500 28.4500	- - - -	- - - -	- - - -	3 5 3 4	273 7800 1231 2715	28.2500 28.2000 28.1500 28.1000	28.4500 28.5000 28.5500 28.6000	322 3834 4409 8122	4 5 4 8
BENEFIT	6 180,0000	16:59	7.12	6,115.00	0.41 %	9	6165.0000	6180.0000	296	7	43 789	[+]
BFT	6,070.00 6,225.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 3	12 50 13 199	6150.0000 6145.0000 6140.0000 6135.0000	6185.0000 6190.0000 6195.0000 6200.0000	18 17 31 187	1 2 1 6
BNPPL	179,6000	16:59	9.344	172.60	1.93 %	11	178.2000	179.6000	50	9	1 674	[+]
BNP	172.40 181.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 1	16 174 89 72	178.0000 176.4000 176.2000 176.0000	180.0000 180.2000 181.0000 181.2000	103 9 605 168	2 1 1 2
CREOTECH	759,0000	17:02	10.171	788.00	-2.69 %	16	759.0000	766.0000	6	10	7 834	[+]
CRI	759.00 793.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 3 4 8	22 26 18 39	758.0000 757.0000 756.0000 755.0000	768.0000 769.0000 770.0000 772.0000	37 10 15 5	1 2 1 1
CYBERFLKS	190,4000	17:03	15.482	190.90	-0.26 %	30	190.1000	190.2000	10	15	2 965	[+]
CBF	189.70 194.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 4 2 2	554 72 15 2	190.0000 189.9000 189.8000 189.7000	190.4000 190.9000 191.1000 191.5000	4 91 66 12	1 1 1 1
CYFRPLSAT	12,6500	16:59	492.319	12.74	-0.82 %	15448	12.6500	12.7900	884	492	6 285	[+]
CPS	12.64 12.96	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 3 3	6 1300 37 2070	12.6450 12.6400 12.6350 12.6300	12.8000 12.8200 12.8300 12.8350	2905 342 22702 2336	3 1 3 1
DEVELIA	8,0000	16:59	179.394	8.00	1.14 %	657	7.9900	8.0100	96	179	1 436	[+]
DVL	7.93 8.10	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 4	87 1 6429 2140	7.9700 7.9600 7.9500 7.9400	8.0300 8.0400 8.0500 8.0600	491 2013 1113 11160	2 2 1 3
DIAG	151,0000	16:59	16.727	151.30	0.67 %	10	150.9000	151.0000	61	17	2 521	[+]
DIA	150.00 151.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 1	71 2 39 20	150.7000 150.5000 150.2000 150.1000	151.5000 151.6000 151.9000 152.0000	2 1000 121 367	1 2 4 6
DOMDEV	247,0000	16:59	3.194	242.00	2.28 %	47	242.0000	243.0000	377	3	775	[+]
DOM	240.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 5 8 10	10 247 203 163	241.5000 241.0000 240.5000 240.0000	243.5000 244.0000 244.5000 245.0000	14 84 100 82	1 3 1 4
ENEA	20,4600	17:01	162.448	20.78	-1.25 %	8	20.4600	20.4800	7	162	3 328	[+]
ENA	20.20 20.96	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 1	318 125 634 81	20.4400 20.4200 20.4000 20.3800	20.5000 20.5200 20.5400 20.5600	1281 70 1281 1281	1 1 1 1
EUROCASH	4,7800	16:59	170.744	4.94	-1.32 %	920	4.7760	4.7820	3	171	818	[+]
EUR	4.76 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 9 1	3 220 838 800	4.7540 4.7520 4.7500 4.7420	4.7920 4.7980 4.8000 4.8100	149 3 2006 1784	2 1 3 3
GPW	96,5000	16:59	33.145	97.10	-0.62 %	20	95.7000	96.5000	173	33	3 190	[+]
GPW	95.55 97.25	73.2500 89.4500	- - - -	- - - -	- - - -	1 11 1 2	6 607 15 96	95.6500 95.5000 95.4500 95.4000	96.5500 96.6000 96.6500 96.8000	17 20 383 383	1 1 1 2
GRUPAAZOTY	16,3000	17:01	365.18	16.34	1.56 %	7842	16.3000	16.3100	33	365	5 952	[+]
ATT	16.10 16.75	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 2 3	1150 1184 160 1106	16.2900 16.2800 16.2700 16.2600	16.3200 16.3300 16.3400 16.3500	51 46 11 909	2 2 2 2
GRUPRACUJ	52,0000	16:59	5.58	52.30	-0.57 %	118	51.9000	52.3000	260	6	292	[+]
GPP	51.80 52.80	41.2000 50.3000	- - - -	- - - -	- - - -	7 3 4 3	444 142 429 571	51.8000 51.7000 51.6000 51.5000	52.4000 52.5000 52.6000 52.8000	29 286 14 902	1 1 1 4
HANDLOWY	122,2000	17:02	12.56	123.00	-0.49 %	5	122.2000	123.0000	82	13	1 543	[+]
BHW	122.00 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	8 4 2 1	366 561 192 15	122.0000 121.8000 121.6000 121.4000	123.2000 123.4000 123.6000 123.8000	1050 53 67 210	2 2 3 2
INGBSK	473,0000	16:59	14.178	473.00	0.00 %	15	471.8000	472.8000	8	14	6 696	[+]
ING	467.40 475.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 1	34 46 127 109	471.6000 471.0000 469.2000 468.4000	473.0000 473.6000 474.4000 475.0000	264 54 117 122	5 1 1 5
INTERCARS	1 066,0000	16:59	2.171	1,072.00	0.57 %	19	1068.0000	1074.0000	7	2	2 316	[+]
CAR	1,054.00 1,080.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 2	49 12 182 25	1066.0000 1064.0000 1060.0000 1058.0000	1076.0000 1078.0000 1080.0000 1086.0000	82 25 183 10	3 1 2 1
JSW	26,6900	17:00	248.648	26.65	1.48 %	1294	26.6900	26.7200	221	249	6 599	[+]
JSW	26.24 26.78	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	3 1000 1000 103	26.5500 26.5200 26.5100 26.5000	26.7500 26.7600 26.7700 26.7800	298 710 300 904	2 3 1 4
LUBAWA	9,9350	17:03	456.368	9.94	-0.05 %	55	9.9150	9.9350	1269	456	4 511	[+]
LBW	9.51 10.37	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 1	1000 1139 201 1000	9.9100 9.9000 9.8600 9.8500	10.0000 10.0100 10.0200 10.0300	424 393 150 200	2 2 1 1
MILLENNIUM	23,2300	16:59	525.966	23.00	2.20 %	3958	23.2100	23.2300	3838	526	12 175	[+]
MIL	22.73 23.29	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	1768 1755 1534 1395	23.1900 23.1600 23.1400 23.1200	23.2400 23.2700 23.2800 23.2900	1727 7683 100 30005	2 2 1 2
MIRBUD	11,2800	16:59	53.635	11.37	-0.79 %	105	11.2800	11.3600	200	54	606	[+]
MRB	11.22 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 1 4	151 600 432 1600	11.2700 11.2600 11.2500 11.2400	11.3800 11.3900 11.4000 11.4300	2132 400 272 113	4 1 2 1
MOBRUK	416,0000	16:59	2.792	411.00	2.21 %	3	413.5000	417.0000	76	3	1 157	[+]
MBR	407.50 417.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 4	30 12 10 99	413.0000 412.5000 410.5000 410.0000	417.5000 418.0000 418.5000 419.0000	4 313 18 6	1 6 1 2
NEUCA	691,0000	16:59	0.671	696.00	-0.58 %	35	695.0000	697.0000	7	1	467	[+]
NEU	691.00 701.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	74 17 1 14	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	10 2 7 9	3 1 2 2
NEWAG	89,7000	16:59	7.398	90.20	-0.77 %	291	89.7000	90.6000	329	7	672	[+]
NWG	89.70 91.90	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 3 2	14 79 85 25	89.6000 89.5000 89.4000 89.3000	90.8000 91.0000 91.3000 91.5000	1 10 100 1	1 1 1 1
ORANGEPL	16,5700	17:01	2376.214	16.50	0.33 %	48419	16.5650	16.5700	21571	2 376	39 313	[+]
OPL	16.25 16.67	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	7701 2779 10465 3359	16.5600 16.5450 16.5400 16.5350	16.5750 16.5900 16.6000 16.6100	3435 65 500 4297	1 1 1 2
POLENERGIA	52,1000	16:47	3.702	52.00	0.97 %	14	51.8000	52.0000	120	4	190	[+]
PEP	51.00 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 6 6	35 161 696 418	51.3000 51.2000 51.1000 51.0000	52.1000 52.2000 52.3000 52.4000	53 486 300 25	2 8 3 1
POLIMEXMS	6,9000	17:00	1869.252	6.90	0.15 %	960	6.9000	6.9050	442	1 869	12 594	[+]
PXM	6.52 6.95	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 2	316 887 1258 1058	6.8900 6.8750 6.8700 6.8600	6.9150 6.9200 6.9250 6.9300	946 1036 656 835	1 1 1 2
RAINBOW	123,3000	16:59	13.346	123.30	0.00 %	35	123.3000	124.0000	4	13	1 653	[+]
RBW	123.00 124.90	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 2 2	111 449 319 169	123.1000 123.0000 122.8000 122.7000	124.6000 124.8000 124.9000 125.0000	10 343 160 11457	1 6 3 12
SYNEKTIK	327,0000	17:02	13.898	331.60	-0.24 %	109	325.0000	327.0000	9	14	4 541	[+]
SNT	324.20 332.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 2	128 1 129 2	324.8000 324.6000 324.4000 324.2000	327.8000 328.0000 329.8000 330.0000	100 216 110 226	1 4 1 5
TEXT	37,7000	16:59	8.768	37.70	-0.26 %	139	37.7000	37.9000	27	9	332	[+]
TXT	37.70 38.10	38.0000 46.4400	- - - -	- - - -	- - - -	1 4 1 1	2 267 65 4	37.6800 37.6600 37.6400 37.6200	37.9200 37.9400 37.9800 38.0000	424 16 11 720	1 1 2 4
TSGAMES	92,3000	17:01	7.398	91.00	1.43 %	20	91.6500	92.3000	163	7	682	[+]
TEN	91.00 92.85	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	20 42 25 57	91.3500 91.2000 91.1500 91.1000	92.4500 92.5000 92.7000 92.9000	212 435 25 50	1 3 2 1
VERCOM	118,0000	16:59	9.593	116.40	1.37 %	212	117.2000	118.0000	200	10	1 130	[+]
VRC	116.40 118.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 2 4	8 351 147 48	117.0000 116.8000 116.6000 116.4000	118.2000 118.4000 118.6000 119.6000	97 54 2 59	1 2 1 1
VOXEL	155,4000	16:49	9.395	153.20	2.91 %	369	155.0000	155.8000	50	9	1 437	[+]
VOX	150.40 156.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 1 1	299 319 153 4	154.4000 154.0000 153.8000 153.6000	156.2000 157.0000 157.4000 158.0000	1 1645 9 1005	1 3 1 2
WIRTUALNA	54,7000	16:49	4.744	54.80	-0.55 %	4	54.6000	54.7000	88	5	260	[+]
WPL	54.60 55.20	52.9000 64.5000	- - - -	- - - -	- - - -	6 3 2 4	18 279 115 660	54.5000 54.4000 54.3000 54.2000	54.8000 54.9000 55.0000 55.2000	1431 141 310 344	4 1 3 4
XTB	132,9400	17:03	307.155	133.80	0.30 %	832	132.9400	133.3600	87	307	40 700	[+]
XTB	131.06 133.86	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 3 1	739 10 3 173	132.9200 132.8600 132.8000 132.7400	133.4200 133.4400 133.4600 133.4800	7 5 6 70	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157322.6	+0.82%	17:09
WIG20	4165.3	+0.82%	17:09
WIG20 Fut	4180.0	+0.43%	17:02
WIG20USD	1063.6	+1.44%	17:15
mWIG40	10662.7	+0.64%	17:09
sWIG80	29250.8	+0.81%	17:09

Notowania Świat
US Blue Chip	52421.0	+2.21%	22:59
Nasdaq100	27907.6	+3.40%	22:01
Nikkei	58775.5	+2.33%	7:45
DAX	26265.6	+1.72%	17:31
Ropa WTI	86.4	-4.91%	22:58
Złoto	4140.9	+1.87%	23:00

Notowania Waluty
EUR/PLN	4.38655	-0.11%	23:27
CHF/PLN	4.76962	-0.73%	23:27
USD/PLN	3.90871	-0.82%	23:27
EUR/USD	1.12225	+0.71%	23:27
GBP/USD	1.34380	+0.66%	23:27
USD/JPY	157.968	-0.32%	23:27

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
ENERGOINS	1.62	21.89%
MODIVO	111.20	8.70%
JRHOLDING	4.22	8.21%
MDIENERGIA	1.83	7.96%
PGFGROUP	1.21	7.46%
Więcej ...
CAPITAL	4.32	-13.60%
IDMSAPL	0.44	-8.79%
AIGAMES	0.65	-7.14%
KRAKCHEM	0.11	-5.93%
PROJPRZEM	19.15	-5.20%
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