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	133,6000	17:03	3.856	136.80	-2.48 %	1	133.2000	133.6000	249	4	518	[+]
ABE	132.40 137.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 9 9	39 10 115 136	133.0000 132.4000 132.2000 132.0000	134.4000 134.6000 135.0000 135.2000	10 15 45 36	1 1 3 3
AMREST	10,4000	17:00	37.96	10.30	0.97 %	505	10.3200	10.4000	227	38	395	[+]
EAT	10.30 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 3	1663 1 132 349	10.3000 10.2600 10.2200 10.2000	10.4200 10.4600 10.4800 10.5000	214 202 2844 139	1 2 3 3
ASBIS	102,0000	17:00	424.498	110.00	-8.93 %	1600	102.0000	102.2000	4	424	44 190	[+]
ASB	100.70 111.20	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 5 1	6 10 20 20	101.9000 101.6000 101.5000 101.4000	102.3000 102.4000 102.5000 102.6000	44 19 223 61	1 2 2 2
ASSECOPOL	195,0000	17:00	100.131	192.00	1.35 %	548	194.9500	195.0000	348	100	19 407	[+]
ACP	190.40 195.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	413 76 103 505	194.8000 194.7000 193.5500 193.1500	195.0500 195.1000 195.1500 195.2000	318 55 1 25	3 2 1 2
ASSECOSEE	69,9000	17:00	3.899	70.00	-0.14 %	42	68.8000	69.9000	241	4	270	[+]
ASE	68.50 70.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	223 25 40 176	68.5000 68.0000 67.8000 66.2000	70.0000 70.1000 70.2000 70.3000	361 70 1 14	6 1 1 1
AUTOPARTN	28,8000	17:00	228.246	28.05	1.23 %	512	28.7500	28.8500	764	228	6 451	[+]
APR	27.90 28.80	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 3 2	63 145 95 94	28.7000 28.6500 28.6000 28.5500	28.9000 28.9500 29.0000 29.0500	6082 2679 3169 516	7 4 10 5
BENEFIT	5 250,0000	17:00	6.825	5,245.00	0.19 %	38	5245.0000	5250.0000	24	7	35 684	[+]
BFT	5,165.00 5,300.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 2 2	3 10 42 7	5240.0000 5235.0000 5230.0000 5225.0000	5255.0000 5260.0000 5265.0000 5270.0000	48 101 57 58	2 2 2 2
BNPPL	146,8000	17:00	6.074	148.00	-0.68 %	195	144.2000	146.8000	49	6	887	[+]
BNP	144.20 148.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 3 1	52 3 153 3	144.0000 143.8000 143.6000 143.4000	147.0000 147.8000 148.0000 148.6000	40 200 7814 40	1 1 5 1
CREOTECH	715,0000	17:02	13.663	743.00	-3.38 %	151	714.0000	715.0000	50	14	10 012	[+]
CRI	715.00 754.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 4 24	25 45 12 765	713.0000 712.0000 711.0000 710.0000	716.0000 717.0000 718.0000 719.0000	9 76 171 9	2 2 2 2
CYBERFLKS	189,8000	17:00	17.075	191.20	-0.63 %	6	189.4000	189.8000	79	17	3 256	[+]
CBF	189.20 193.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 9 5 16	333 55 121 111	189.3000 189.2000 189.1000 189.0000	190.0000 190.2000 190.5000 190.6000	80 188 2 1	1 1 2 1
CYFRPLSAT	17,1000	17:02	667.542	16.63	2.86 %	100	17.1000	17.1050	731	668	11 231	[+]
CPS	16.38 17.10	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	2500 117 2067 882	17.0500 17.0400 17.0000 16.9900	17.1100 17.1150 17.1200 17.1250	11097 774 869 574	5 2 3 2
DEVELIA	10,4000	17:00	607.604	10.18	2.97 %	1000	10.3600	10.4000	5224	608	6 280	[+]
DVL	10.06 10.54	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 4 3	5550 426 2584 2789	10.3400 10.3200 10.3000 10.2800	10.4400 10.4600 10.4800 10.5000	200 3224 3047 4547	1 3 2 2
DIAG	165,6000	17:03	20.662	167.30	-0.54 %	193	165.5000	165.6000	242	21	3 436	[+]
DIA	165.00 167.70	153.0000 187.0000	- - - -	- - - -	- - - -	4 1 2 4	27 4 405 37	165.4000 165.3000 165.2000 165.1000	165.7000 165.8000 165.9000 166.0000	7 9 7 9	2 2 2 2
DOMDEV	256,5000	17:00	5.595	257.50	0.00 %	6	255.5000	257.0000	64	6	1 429	[+]
DOM	254.00 258.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 2 11	10 26 240 543	254.0000 253.0000 252.5000 252.0000	257.5000 258.0000 258.5000 259.5000	40 16 44 35	3 1 2 3
ENEA	19,6500	17:01	331.92	20.10	-1.85 %	1097	19.6500	19.6700	15	332	6 567	[+]
ENA	19.64 20.10	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 4 2	219 1136 2718 1269	19.6400 19.6300 19.6200 19.6100	19.6900 19.7000 19.7300 19.7400	19 1619 291 19	1 3 2 1
EUROCASH	4,8660	17:00	134.147	4.92	-1.06 %	387	4.8660	4.8880	375	134	656	[+]
EUR	4.84 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 4 2	140 80 5110 818	4.8640 4.8620 4.8600 4.8540	4.8900 4.8920 4.8940 4.8960	102 3 100 104	2 2 1 3
GPW	97,8000	17:00	88.546	99.80	-2.05 %	15	97.7500	97.8000	116	89	8 735	[+]
GPW	96.70 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	12 14 13 6	97.7000 97.6500 97.6000 97.5500	98.0000 98.1000 98.1500 98.2500	835 21 434 434	3 1 1 1
GRUPAAZOTY	19,0000	17:00	160.499	19.20	-0.84 %	17313	19.0000	19.1000	400	160	3 069	[+]
ATT	19.00 19.35	20.7000 25.3000	- - - -	- - - -	- - - -	7 7 4 3	648 276 1617 74	18.9900 18.9800 18.9700 18.9600	19.1400 19.1500 19.1600 19.1700	39 10 445 8	1 1 2 1
GRUPRACUJ	51,7000	17:00	28.413	51.00	1.17 %	972	51.7000	51.8000	160	28	1 467	[+]
GPP	49.00 52.20	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 6 1	206 20 918 40	51.2000 51.1000 51.0000 50.9000	51.9000 52.0000 52.1000 52.2000	20 400 115 235	1 1 1 3
HANDLOWY	121,0000	17:00	13.07	121.40	-0.66 %	1344	120.0000	121.2000	312	13	1 582	[+]
BHW	120.00 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 8 6 2	313 352 267 206	119.8000 119.6000 119.4000 119.2000	121.4000 121.6000 121.8000 122.0000	312 204 398 570	3 2 5 4
INGBSK	431,4000	17:00	20.478	437.40	-1.06 %	3	431.2000	431.8000	84	20	8 883	[+]
ING	427.40 445.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	57 204 30 28	431.0000 430.8000 430.6000 430.4000	432.4000 432.6000 432.8000 433.0000	138 47 84 52	2 1 1 1
INTERCARS	935,0000	17:04	10.082	944.00	0.00 %	14	934.0000	935.0000	171	10	9 371	[+]
CAR	920.00 944.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	3 18 6 9	933.0000 932.0000 931.0000 930.0000	936.0000 937.0000 938.0000 939.0000	11 5 39 63	2 2 1 4
JSW	25,1000	17:01	348.51	25.84	-2.86 %	132	25.0900	25.1000	914	349	8 788	[+]
JSW	24.92 25.84	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 3 1	190 150 629 100	25.0700 25.0600 25.0500 25.0400	25.1100 25.1200 25.1300 25.1400	98 36 77 39	2 2 2 2
LUBAWA	10,9600	17:00	196.567	11.00	-1.26 %	40	10.9200	10.9600	1550	197	2 153	[+]
LBW	10.80 11.10	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 1 1	6 561 3 5	10.9100 10.9000 10.8900 10.8800	10.9700 10.9800 10.9900 11.0000	20 402 2000 396	2 3 2 5
MILLENNIUM	19,4150	17:00	425.604	19.72	-0.74 %	2448	19.4150	19.4200	534	426	8 337	[+]
MIL	19.36 20.04	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 1 1	70 218 100 70	19.4100 19.4000 19.3900 19.3800	19.4250 19.4350 19.4400 19.4450	1085 162 311 435	2 2 2 2
MIRBUD	11,5200	17:00	78.07	11.90	-3.11 %	1875	11.5200	11.6500	800	78	914	[+]
MRB	11.51 11.93	10.2800 12.5600	- - - -	- - - -	- - - -	2 22 1 1	311 3578 6 100	11.5100 11.5000 11.4900 11.4800	11.7600 11.7800 11.7900 11.8000	100 63 870 411	1 1 3 2
MOBRUK	389,5000	17:00	6.315	387.00	0.78 %	200	388.0000	390.0000	1	6	2 456	[+]
MBR	386.00 392.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 3	10 636 10 150	387.5000 387.0000 386.0000 385.5000	391.0000 391.5000 392.0000 393.0000	124 55 130 53	4 5 11 8
NEUCA	755,0000	17:04	0.972	755.00	0.13 %	88	748.0000	755.0000	19	1	729	[+]
NEU	747.00 755.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 4 4	1 1 35 84	747.0000 745.0000 744.0000 743.0000	756.0000 757.0000 758.0000 759.0000	56 45 28 4	4 3 2 2
NEWAG	86,8000	17:00	14.433	87.50	-0.80 %	160	86.0000	86.8000	139	14	1 253	[+]
NWG	86.00 88.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 4 3 5	93 112 53 183	85.9000 85.8000 85.7000 85.6000	86.9000 87.0000 87.1000 87.4000	74 74 998 70	1 1 1 2
ORANGEPL	16,3750	17:03	2341.638	14.72	11.93 %	5464	16.3700	16.3750	45830	2 342	36 825	[+]
OPL	14.33 16.38	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	3134 959 156 2834	16.3650 16.3550 16.3500 16.3450	16.3900 16.4000 16.4450 16.4500	2150 727 2279 337	2 4 1 1
POLENERGIA	62,9000	17:00	3.859	63.00	0.32 %	159	62.8000	62.9000	465	4	240	[+]
PEP	61.50 63.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 4	169 169 20 731	62.7000 62.6000 61.8000 61.7000	63.0000 63.1000 63.2000 63.4000	422 1 260 100	5 1 2 2
POLIMEXMS	6,5050	17:04	447.619	6.60	-1.14 %	179	6.5050	6.5150	5	448	2 931	[+]
PXM	6.50 6.65	7.1800 8.7700	- - - -	- - - -	- - - -	36 7 9 2	41004 688 11634 111	6.5000 6.4950 6.4900 6.4850	6.5200 6.5250 6.5300 6.5350	15 17 55 122	1 1 2 2
RAINBOW	136,7000	17:00	16.95	137.50	-1.51 %	7	136.7000	137.2000	136	17	2 321	[+]
RBW	135.80 140.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 7 4	30 79 448 41	136.5000 136.1000 136.0000 135.9000	137.3000 137.4000 137.5000 138.8000	136 136 228 11	1 1 1 2
SYNEKTIK	362,6000	17:01	46.43	370.00	-1.04 %	142	362.4000	362.6000	34	46	16 952	[+]
SNT	359.40 370.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 3 4	2 1 14 64	362.0000 361.8000 361.6000 361.4000	363.0000 363.8000 364.0000 364.2000	181 686 231 413	3 3 3 2
TEXT	50,8000	17:03	61.507	49.74	2.71 %	27	50.8000	50.8500	3	62	3 111	[+]
TXT	49.50 51.20	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	1 3 59 2	50.7500 50.7000 50.6500 50.6000	50.9000 50.9500 51.0000 51.0500	20 973 2070 313	4 7 7 3
TSGAMES	97,9500	17:01	30.971	98.00	0.98 %	419	97.9500	98.0000	200	31	3 038	[+]
TEN	96.90 99.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 1 1	105 105 491 35	97.1000 97.0000 96.9000 96.8000	98.1000 98.3000 98.3500 98.4000	266 303 22 5	3 1 1 1
VERCOM	123,2000	17:00	12.354	126.00	-2.22 %	327	123.0000	124.4000	198	12	1 533	[+]
VRC	123.00 126.00	120.6000 147.0000	- - - -	- - - -	- - - -	8 6 5 3	115 438 128 360	122.8000 122.6000 122.4000 122.2000	124.6000 125.2000 125.6000 125.8000	123 26 214 8	1 1 1 1
VOXEL	127,0000	17:00	35.406	125.60	1.76 %	5	125.2000	127.0000	2	35	4 426	[+]
VOX	123.20 127.00	101.8000 124.2000	- - - -	- - - -	- - - -	5 2 2 2	162 53 13 56	125.0000 124.6000 124.4000 124.0000	127.2000 127.4000 127.6000 127.8000	15 91 558 176	2 6 5 3
WIRTUALNA	58,1000	17:00	3.365	57.80	1.04 %	191	57.0000	58.1000	230	3	193	[+]
WPL	57.00 58.10	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 2 1	768 96 114 88	56.9000 56.8000 56.7000 56.6000	58.2000 58.5000 58.6000 58.7000	247 600 2 124	2 3 1 3
XTB	138,5000	17:01	358.659	138.78	-0.22 %	187	138.4800	138.5000	43	359	49 755	[+]
XTB	137.56 140.70	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	41 41 75 28	138.4400 138.3800 138.3600 138.3200	138.5200 138.5400 138.6000 138.6200	2 10 16 35	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	144132.0	-0.11%	17:09
WIG20	3825.1	-0.24%	17:09
WIG20 Fut	3801.0	-0.21%	17:03
WIG20USD	1007.6	-0.12%	17:15
mWIG40	10043.3	+0.37%	17:09
sWIG80	30704.6	-0.17%	17:09

Notowania Świat
US Blue Chip	52729.0	+0.93%	23:57
Nasdaq100	27763.1	-0.98%	22:01
Nikkei	62364.9	-3.95%	8:45
DAX	25492.6	+0.52%	17:31
Ropa WTI	79.1	-4.24%	22:58
Złoto	4028.6	-1.18%	23:00

Notowania Waluty
EUR/PLN	4.32567	+0.09%	23:57
CHF/PLN	4.63557	-0.10%	23:57
USD/PLN	3.79728	-0.08%	23:57
EUR/USD	1.13915	+0.17%	23:57
GBP/USD	1.32915	-0.01%	23:57
USD/JPY	163.828	+0.06%	23:57

Forum
» 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]
» Proszę dodać SYN2BIO [0]

Wzrosty	Spadki	Staty
ORANGEPL	16.38	11.93%
MONNARI	5.86	8.52%
IDMSAPL	0.50	5.96%
DINOPL	31.66	5.64%
POINTGROUP	2.10	4.48%
Więcej ...
CORMAY	0.49	-10.36%
ASBIS	102.00	-8.93%
NTCAPITAL	0.57	-8.12%
URTESTE	43.10	-6.91%
SUNEX	3.10	-6.77%
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