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	143,0000	16:59	5.978	146.00	-1.92 %	102	143.0000	143.8000	18	6	855	[+]
ABE	141.00 146.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 1 5	28 50 40 251	142.6000 142.4000 142.2000 142.0000	144.0000 145.0000 145.6000 145.8000	13 50 35 91	1 1 1 3
AMREST	9,6200	16:59	19.885	9.59	1.26 %	107	9.6200	9.7100	130	20	192	[+]
EAT	9.59 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 1	668 360 20 1	9.6100 9.5900 9.5700 9.5600	9.7300 9.7500 9.7800 9.7900	5 650 2000 400	1 2 1 2
ASBIS	157,0000	16:59	261.901	153.30	-0.13 %	263	157.0000	158.0000	1412	262	40 358	[+]
ASB	148.30 158.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 3 1 2	4744 1112 1289 1121	156.6000 156.5000 156.3000 156.2000	158.3000 158.4000 158.5000 158.6000	220 290 367 327	1 3 2 4
ASSECOPOL	236,6000	17:01	148.377	249.10	-5.02 %	247	236.5000	236.6000	425	148	35 152	[+]
ACP	234.40 249.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 1	153 350 371 126	236.2000 236.1000 235.9000 235.6000	236.8000 236.9000 237.0000 237.3000	10 40 718 2417	1 1 4 2
ASSECOSEE	77,0000	16:59	2.634	73.40	4.90 %	215	73.4000	73.5000	87	3	196	[+]
ASE	72.90 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 2	1 210 230 346	73.0000 72.6000 72.5000 72.4000	73.6000 73.7000 74.0000 74.3000	98 27 28 52	2 1 1 2
AUTOPARTN	27,9500	16:59	388.112	27.25	1.82 %	22	27.9500	28.0000	404	388	10 862	[+]
APR	27.15 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	1 3 3 2	2000 3865 2377 2733	27.9000 27.8500 27.8000 27.7500	28.1500 28.2000 28.3000 28.3500	6 253 601 2133	1 2 4 3
BENEFIT	5 900,0000	16:59	6.267	5,950.00	-0.84 %	1	5900.0000	5905.0000	26	6	36 671	[+]
BFT	5,780.00 5,950.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	19 23 15 37	5895.0000 5885.0000 5880.0000 5870.0000	5910.0000 5920.0000 5930.0000 5935.0000	39 107 37 16	2 1 2 1
BNPPL	169,2000	16:59	19.637	166.00	1.81 %	29	167.2000	167.8000	22	20	3 256	[+]
BNP	162.60 169.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 2 3	43 480 152 252	167.0000 166.0000 165.2000 165.0000	168.0000 168.2000 168.8000 169.0000	103 19 234 30	2 1 1 1
CREOTECH	790,0000	16:59	9.39	781.00	-1.25 %	38	794.0000	797.0000	13	9	7 330	[+]
CRI	762.00 798.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 4 2 2	36 19 17 59	793.0000 792.0000 791.0000 790.0000	798.0000 799.0000 800.0000 802.0000	89 121 145 116	6 2 10 1
CYBERFLKS	189,0000	17:00	40.239	186.60	1.23 %	23	190.4000	190.7000	76	40	7 522	[+]
CBF	180.00 191.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	19 25 75 1	190.3000 190.0000 189.8000 189.7000	190.8000 190.9000 191.2000 191.5000	72 48 41 256	2 2 1 1
CYFRPLSAT	12,5000	17:00	1548.963	12.72	-1.69 %	67268	12.5000	12.5100	2458	1 549	19 298	[+]
CPS	12.18 12.72	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	222 5 6487 914	12.4900 12.4800 12.4750 12.4650	12.5250 12.5500 12.5600 12.5850	2000 1545 300 2607	1 1 1 1
DEVELIA	8,0800	16:59	128.786	7.96	1.13 %	75	8.0400	8.0800	7466	129	1 032	[+]
DVL	7.90 8.08	9.3300 11.3800	- - - -	- - - -	- - - -	2 5 1 7	51 224 300 1658	8.0100 8.0000 7.9900 7.9800	8.0900 8.1000 8.1100 8.1200	12 3658 2028 155	1 5 1 2
DIAG	147,5000	16:59	46.32	146.20	0.96 %	232	147.2000	147.4000	166	46	6 782	[+]
DIA	144.10 148.40	153.0000 187.0000	- - - -	- - - -	- - - -	1 10 2 2	9 2941 394 844	147.1000 147.0000 146.9000 146.8000	147.5000 147.6000 147.7000 147.8000	202 68 341 39	3 2 2 2
DOMDEV	239,5000	16:59	8.813	240.00	-0.42 %	50	237.0000	239.5000	114	9	2 078	[+]
DOM	234.00 241.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 3 3	7 166 18 55	236.0000 235.5000 235.0000 234.5000	240.0000 240.5000 241.0000 241.5000	91 2 26 27	2 1 3 1
ENEA	20,8200	17:03	373.015	20.70	-0.57 %	8	20.7000	20.8200	200	373	7 711	[+]
ENA	20.26 21.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 5	796 8 91 1850	20.6600 20.6400 20.6200 20.6000	20.8400 20.8600 20.8800 20.9000	221 8 63 90	2 1 1 1
EUROCASH	4,7800	17:03	1253.112	4.70	12.05 %	132	4.7760	4.7980	25	1 253	5 958	[+]
EUR	4.65 4.87	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 1	45 1800 352 509	4.7740 4.7640 4.7580 4.7560	4.8000 4.8100 4.8120 4.8180	592 4838 430 690	3 9 1 1
GPW	94,8500	16:59	114.182	95.30	-1.20 %	10	94.8500	95.2500	66	114	10 902	[+]
GPW	93.75 97.05	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 7	30 30 20 1155	94.8000 94.7500 94.6500 94.5000	95.5500 95.7000 96.0500 96.1500	200 200 515 515	1 1 1 1
GRUPAAZOTY	16,6000	17:00	212.054	16.89	-0.90 %	29	16.6500	16.6900	218	212	3 536	[+]
ATT	16.50 16.96	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 11 7	1481 278 2991 850	16.6400 16.6300 16.6200 16.6100	16.7000 16.7100 16.7400 16.7600	558 4289 100 1986	2 2 1 3
GRUPRACUJ	52,0000	16:59	29.559	53.70	-3.17 %	365	51.8000	52.0000	57	30	1 531	[+]
GPP	50.60 53.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 5 4	44 93 243 621	51.7000 51.6000 51.5000 51.4000	52.1000 52.2000 52.3000 52.4000	27 194 237 508	1 3 4 4
HANDLOWY	120,2000	16:59	13.43	122.00	-0.33 %	366	120.4000	120.6000	210	13	1 612	[+]
BHW	118.80 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 6 4	12 143 2425 368	120.2000 120.0000 119.8000 119.6000	120.8000 121.0000 121.2000 121.4000	113 764 1362 284	3 7 1 3
INGBSK	454,2000	16:59	13.779	454.40	0.31 %	5	451.8000	452.8000	16	14	6 198	[+]
ING	442.40 454.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 2	55 145 73 123	451.0000 450.6000 449.6000 449.0000	453.0000 453.4000 454.4000 454.6000	10 58 64 98	1 1 1 1
INTERCARS	1 042,0000	16:59	7.28	1,064.00	-0.76 %	50	1042.0000	1046.0000	50	7	7 621	[+]
CAR	1,036.00 1,070.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 2 3	49 50 64 33	1038.0000 1036.0000 1034.0000 1032.0000	1050.0000 1054.0000 1058.0000 1060.0000	64 32 10 17	2 2 1 2
JSW	26,8000	17:00	569.158	25.85	3.24 %	5934	26.8000	26.9000	176	569	14 976	[+]
JSW	25.60 27.09	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 1	100 1000 900 4000	26.7900 26.7600 26.7500 26.7300	26.9600 26.9700 27.0000 27.0400	18165 74 942 1000	2 2 2 1
LUBAWA	10,1300	16:59	163.728	10.18	0.90 %	1546	10.1900	10.2100	420	164	1 648	[+]
LBW	9.85 10.25	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 5 2	230 313 1325 2162	10.1800 10.1700 10.1600 10.1500	10.2200 10.2300 10.2400 10.2500	435 168 1523 3370	3 1 2 4
MILLENNIUM	22,4000	16:59	1303.65	22.89	1.54 %	2480	22.3900	22.4000	3642	1 304	29 200	[+]
MIL	21.61 22.89	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	13 5266 14435 7690	22.3500 22.3200 22.3100 22.2900	22.4100 22.4200 22.4300 22.4400	1595 8392 3473 7223	1 2 2 2
MIRBUD	11,6000	16:59	62.207	11.40	1.75 %	100	11.5500	11.6000	306	62	708	[+]
MRB	11.10 11.65	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 1 3	1370 320 1000 171	11.5300 11.5200 11.5100 11.5000	11.6100 11.6200 11.6500 11.6600	892 700 236 382	2 3 2 2
MOBRUK	410,5000	16:59	3.462	416.00	-1.08 %	13	410.0000	416.0000	13	3	1 430	[+]
MBR	408.50 417.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 5 1 5	19 92 19 17	409.5000 409.0000 408.5000 408.0000	416.5000 417.0000 417.5000 418.0000	2 25 4 14	1 1 1 1
NEUCA	686,0000	16:59	1.998	690.00	-0.44 %	10	689.0000	697.0000	18	2	1 372	[+]
NEU	678.00 696.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 1 1 1	29 12 12 25	688.0000 687.0000 686.0000 681.0000	698.0000 699.0000 700.0000 702.0000	12 12 13 2	1 1 2 1
NEWAG	94,0000	17:01	12.31	94.00	0.00 %	8	94.3000	95.0000	70	12	1 151	[+]
NWG	92.20 95.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 1 1	1 126 340 58	94.1000 93.9000 93.8000 93.7000	95.1000 95.3000 95.4000 95.6000	27 13 372 11	1 1 3 1
ORANGEPL	16,1650	16:59	1219.938	16.15	0.09 %	11494	16.1650	16.1800	3524	1 220	19 585	[+]
OPL	15.71 16.39	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 2	2024 2964 9178 4145	16.1500 16.1400 16.1300 16.1250	16.1900 16.2000 16.2050 16.2200	2657 50 3789 4098	1 1 2 1
POLENERGIA	52,6000	16:59	1.848	52.70	0.57 %	67	52.6000	52.8000	101	2	98	[+]
PEP	52.30 53.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 2 4	50 9 125 67	52.5000 52.4000 52.3000 52.2000	53.2000 53.5000 53.6000 53.8000	31 25 167 30	2 1 3 1
POLIMEXMS	7,0000	17:02	450.526	7.20	-0.85 %	5074	7.0000	7.0500	100	451	3 136	[+]
PXM	6.84 7.20	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 1 3	1016 2125 50 1300	6.9800 6.9750 6.9700 6.9650	7.0600 7.1000 7.1300 7.1350	2904 5740 80 500	2 6 1 1
RAINBOW	119,2000	16:59	23.512	118.20	0.85 %	1192	119.0000	119.2000	58	24	2 809	[+]
RBW	118.00 120.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 5 2	15 100 192 17	118.8000 118.7000 118.5000 118.4000	120.0000 120.1000 120.2000 120.3000	4313 129 90 129	8 1 2 1
SYNEKTIK	322,4000	16:59	34.437	314.40	2.81 %	240	322.4000	324.0000	16	34	11 036	[+]
SNT	310.20 326.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 2 4	39 709 178 255	322.2000 322.0000 321.4000 321.0000	325.0000 325.4000 327.0000 327.6000	16 37 60 167	1 1 1 1
TEXT	38,1000	17:02	33.891	37.70	1.06 %	47	38.1000	38.2600	27	34	1 289	[+]
TXT	37.52 38.46	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	1 1 135 2	38.0000 37.9600 37.9000 37.8600	38.2800 38.4000 38.4400 38.4600	87 10 140 123	1 1 1 3
TSGAMES	91,1000	17:01	8.995	90.20	0.77 %	6	91.1000	91.4500	5	9	817	[+]
TEN	89.70 91.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	16 21 500 53	91.0500 91.0000 90.9000 90.8000	91.5000 91.7500 92.0000 92.2500	51 3 15 1	2 2 1 1
VERCOM	117,8000	16:59	17.224	120.00	-1.01 %	28	117.8000	118.2000	106	17	2 019	[+]
VRC	115.80 120.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 3 6	597 3 548 30	117.2000 117.0000 116.8000 116.6000	118.8000 119.0000 119.2000 119.8000	20 15 13 50	1 2 1 1
VOXEL	151,0000	16:59	6.299	152.00	2.03 %	1838	151.0000	153.0000	58	6	953	[+]
VOX	149.40 153.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	41 5 5 35	150.8000 150.6000 150.2000 150.0000	154.0000 154.6000 154.8000 155.0000	500 5 19 335	1 1 2 2
WIRTUALNA	56,0000	16:49	2.696	56.60	0.18 %	390	55.9000	56.0000	1671	3	151	[+]
WPL	55.70 56.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 5 3 1	11 131 536 10	55.8000 55.5000 55.4000 55.3000	56.1000 56.2000 56.3000 56.4000	1 1 1 1	1 1 1 1
XTB	129,9800	17:04	777.995	131.96	-0.79 %	100	129.9200	129.9800	251	778	100 282	[+]
XTB	126.28 132.24	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 1 1	30 1299 20 229	129.9000 129.8600 129.8400 129.7800	130.5000 130.5200 130.6800 130.8400	1 59 302 276	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	155849.8	-0.34%	17:09
WIG20	4138.6	-0.34%	17:09
WIG20 Fut	4161.0	-0.24%	17:04
WIG20USD	1050.3	-0.18%	17:15
mWIG40	10486.7	-0.34%	17:09
sWIG80	29346.5	+0.07%	17:09

Notowania Świat
US Large Cap	7572.9	+0.24%	18:20
Nasdaq100	28249.2	+0.93%	18:19
Nikkei	63081.9	-0.33%	11-02
DAX	25900.9	-0.31%	17:31
Ropa WTI	96.0	-0.48%	18:20
Złoto	3929.4	-0.44%	18:20

Notowania Waluty
EUR/PLN	4.41386	-0.06%	18:20
CHF/PLN	4.80357	-0.32%	18:20
USD/PLN	3.94348	-0.10%	18:20
EUR/USD	1.11929	+0.04%	18:20
GBP/USD	1.34159	+0.07%	18:20
USD/JPY	158.526	+0.41%	18:20

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
EUROCASH	4.78	12.05%
GRODNO	15.70	10.56%
PKPCARGO	9.97	8.13%
PROCHEM	22.80	7.04%
4MASS	6.47	5.89%
Więcej ...
KRAKCHEM	0.13	-11.22%
MFO	25.40	-10.56%
INTERSPPL	0.27	-10.00%
POLTREG	19.65	-8.60%
CELTIC	0.64	-6.16%
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