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	144,0000	16:59	3.977	145.00	0.70 %	4	143.4000	144.6000	40	4	577	[+]
ABE	143.20 147.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 5 1 2	15 158 7 133	143.2000 143.0000 142.8000 142.4000	144.8000 145.0000 145.2000 145.8000	60 42 74 142	2 2 2 2
AMREST	9,6900	16:59	37.68	9.62	0.73 %	250	9.6900	9.7200	5	38	365	[+]
EAT	9.61 9.75	9.5600 11.6800	- - - -	- - - -	- - - -	1 5 1 2	261 1073 20 501	9.6500 9.6100 9.5700 9.5600	9.7800 9.7900 9.8000 9.8500	2230 400 5500 1290	2 2 2 2
ASBIS	157,0000	17:04	274.274	157.00	0.00 %	206	157.0000	157.1000	124	274	43 384	[+]
ASB	153.10 163.60	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 2 5	5 137 277 152	156.9000 156.4000 156.3000 156.2000	157.2000 157.3000 157.4000 157.5000	128 64 61 30	2 3 2 2
ASSECOPOL	237,6000	16:59	197.787	236.50	0.42 %	334	237.6000	239.3000	1518	198	47 063	[+]
ACP	232.20 240.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	4223 445 398 1196	237.5000 237.4000 237.3000 237.0000	239.4000 239.7000 239.8000 239.9000	270 305 1 354	1 1 1 1
ASSECOSEE	73,3000	16:59	5.041	76.90	-4.81 %	22	73.3000	74.9000	20	5	381	[+]
ASE	73.30 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 1	10 31 90 100	73.2000 73.0000 72.6000 72.1000	75.4000 76.3000 76.4000 76.5000	394 31 300 97	1 2 1 1
AUTOPARTN	28,0500	16:59	654.366	28.25	0.36 %	346	28.0000	28.0500	1526	654	18 277	[+]
APR	26.95 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 2 4	335 24 305 3111	27.9500 27.9000 27.8500 27.8000	28.3000 28.4000 28.4500 28.5000	150 2502 100 1597	2 8 1 9
BENEFIT	6 165,0000	16:59	7.319	5,865.00	4.49 %	4	6145.0000	6165.0000	20	7	44 309	[+]
BFT	5,845.00 6,165.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 2	138 54 16 44	6045.0000 6035.0000 6030.0000 6025.0000	6170.0000 6175.0000 6180.0000 6190.0000	122 42 16 31	2 2 1 2
BNPPL	173,0000	16:59	17.665	165.00	2.25 %	66	172.6000	173.0000	137	18	3 047	[+]
BNP	165.00 174.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 1	115 8 239 103	172.4000 172.2000 171.0000 170.4000	173.2000 173.4000 174.0000 174.8000	11 1 239 89	2 1 1 1
CREOTECH	800,0000	16:59	5.723	790.00	1.27 %	45	800.0000	806.0000	8	6	4 598	[+]
CRI	781.00 823.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 3	15 10 10 5	798.0000 797.0000 796.0000 795.0000	807.0000 808.0000 809.0000 810.0000	3 9 15 5	1 1 1 1
CYBERFLKS	190,1000	17:00	10.561	192.00	0.58 %	2	190.1000	191.0000	100	11	2 034	[+]
CBF	190.00 197.20	182.0000 222.4000	- - - -	- - - -	- - - -	4 1 2 1	9 8 2 1	190.0000 189.9000 189.8000 189.6000	192.4000 192.7000 192.8000 194.0000	14 87 4 149	1 3 1 3
CYFRPLSAT	12,8550	17:03	2120.256	12.59	2.84 %	500	12.8250	12.8550	8527	2 120	27 440	[+]
CPS	12.52 13.20	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 3	1084 266 119 10295	12.8000 12.7750 12.7550 12.7500	12.8600 12.8650 12.8700 12.8750	45 115 4 23	1 1 1 1
DEVELIA	8,1600	16:59	268.686	8.07	0.99 %	10002	8.0700	8.1600	503	269	2 183	[+]
DVL	7.98 8.21	9.3300 11.3800	- - - -	- - - -	- - - -	3 5 3 3	3 10563 1974 1978	8.0600 8.0500 8.0400 8.0300	8.1700 8.1800 8.2000 8.2100	1977 475 145 1000	2 2 3 1
DIAG	150,0000	16:59	30.525	149.10	1.69 %	6	149.7000	150.0000	200	31	4 542	[+]
DIA	146.60 150.10	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 2	1 1251 9 74	149.3000 149.0000 148.5000 148.3000	150.2000 150.5000 150.9000 151.0000	20 50 57 37	1 1 2 3
DOMDEV	238,0000	16:59	5.437	240.00	-0.63 %	7	238.0000	241.0000	15	5	1 307	[+]
DOM	237.50 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 4 6	27 15 29 138	237.5000 237.0000 236.0000 235.0000	241.5000 242.5000 243.5000 244.0000	2 2 3 1	1 1 1 1
ENEA	21,0000	17:00	243.632	20.78	0.86 %	20	20.8800	21.0000	1496	244	5 112	[+]
ENA	20.66 21.26	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	2 700 100 1538	20.8400 20.8200 20.8000 20.7600	21.0400 21.0600 21.0800 21.1000	321 1379 1689 1164	1 1 1 1
EUROCASH	4,9000	16:59	506.349	4.83	2.51 %	42	4.8840	4.9000	526	506	2 477	[+]
EUR	4.73 4.97	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 6	3 200 830 2678	4.8720 4.8680 4.8600 4.8500	4.9100 4.9200 4.9220 4.9280	5 1848 250 2441	1 3 1 2
GPW	96,7000	16:59	91.941	96.60	1.95 %	2	96.3500	96.7000	505	92	8 857	[+]
GPW	95.00 97.60	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 14 1	10 15 127 5	96.2500 96.0500 96.0000 95.9500	96.8500 96.9000 97.0000 97.1500	66 1000 493 448	1 1 2 1
GRUPAAZOTY	15,9100	17:01	776.038	16.76	-4.16 %	5892	15.9100	16.0000	10000	776	12 591	[+]
ATT	15.91 16.92	20.7000 25.3000	- - - -	- - - -	- - - -	38 5 8 3	17703 1206 1031 3409	15.9000 15.8900 15.8800 15.8700	16.0300 16.1100 16.1200 16.1400	557 3618 1 3618	2 1 1 1
GRUPRACUJ	53,8000	17:02	40.918	52.30	3.46 %	231	53.7000	53.8000	222	41	2 206	[+]
GPP	52.30 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	559 658 1 42	53.4000 53.0000 52.5000 52.4000	53.9000 54.0000 54.4000 54.5000	351 343 133 587	2 3 1 2
HANDLOWY	123,4000	16:59	22.936	120.00	2.66 %	277	123.2000	123.4000	532	23	2 814	[+]
BHW	119.80 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 1 1	358 813 12 271	123.0000 122.8000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	1 327 812 480	1 4 9 6
INGBSK	490,8000	17:04	76.974	453.40	8.06 %	16	479.6000	490.8000	2171	77	36 736	[+]
ING	451.60 490.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	50 559 579 98	474.8000 470.4000 469.0000 468.2000	491.6000 492.0000 494.0000 494.6000	2 24 5491 20	1 1 3 1
INTERCARS	1 092,0000	16:59	5.796	1,050.00	4.80 %	364	1092.0000	1094.0000	5	6	6 227	[+]
CAR	1,036.00 1,092.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 3	61 12 37 63	1084.0000 1072.0000 1070.0000 1068.0000	1096.0000 1098.0000 1100.0000 1106.0000	651 7 55 2	2 3 3 1
JSW	27,0000	17:04	392.81	27.20	0.75 %	440	27.0000	27.0500	2040	393	10 676	[+]
JSW	26.80 27.50	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 1	37 230 24 100	26.9200 26.9000 26.8200 26.8100	27.1000 27.1200 27.1400 27.1900	2010 1844 719 2882	2 1 1 1
LUBAWA	10,1300	16:59	98.95	10.15	0.00 %	612	10.1300	10.2400	111	99	1 011	[+]
LBW	10.10 10.30	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 3 1	728 5115 412 1	10.1200 10.1100 10.1000 10.0900	10.2500 10.2700 10.2800 10.2900	18 200 622 795	1 1 2 3
MILLENNIUM	22,6300	17:04	1349.045	22.80	1.03 %	2325	22.6200	22.6300	2395	1 349	30 630	[+]
MIL	22.45 22.89	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	1719 2162 1547 1520	22.6000 22.5900 22.5700 22.5600	22.6500 22.6800 22.7000 22.7300	2865 2837 3112 2870	1 1 1 1
MIRBUD	11,5600	16:59	62.442	11.68	-0.34 %	537	11.5600	11.6900	10	62	729	[+]
MRB	11.56 11.75	10.2800 12.5600	- - - -	- - - -	- - - -	3 5 1 1	145 3270 2 166	11.5500 11.5000 11.4800 11.4500	11.7200 11.7300 11.7400 11.7500	500 27 165 1	1 1 2 1
MOBRUK	414,5000	16:59	3.397	410.00	0.97 %	26	414.0000	416.5000	32	3	1 409	[+]
MBR	409.50 419.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 2 2	1 205 20 2	413.5000 413.0000 410.5000 410.0000	417.0000 417.5000 418.0000 418.5000	15 163 17 1	2 3 1 1
NEUCA	688,0000	16:59	0.851	691.00	0.29 %	2	691.0000	695.0000	5	1	587	[+]
NEU	685.00 698.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 4 1	13 36 132 8	689.0000 687.0000 686.0000 685.0000	696.0000 697.0000 698.0000 699.0000	15 49 65 8	1 1 2 1
NEWAG	93,7000	17:01	9.741	94.00	-0.32 %	88	93.5000	94.8000	14	10	921	[+]
NWG	93.30 95.30	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 3 7	21 258 74 1139	93.3000 93.2000 93.1000 93.0000	95.0000 95.4000 95.5000 95.6000	80 2 21 11	3 1 1 1
ORANGEPL	16,8900	16:59	1426.11	16.10	4.48 %	18436	16.6350	16.8900	7001	1 426	23 832	[+]
OPL	16.06 16.89	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 1	2605 6569 10017 1954	16.6250 16.6150 16.6100 16.6000	16.8950 16.9000 16.9050 16.9200	1084 1540 12100 3856	2 3 3 4
POLENERGIA	53,0000	16:59	1.983	52.60	0.76 %	6	53.0000	53.6000	100	2	106	[+]
PEP	52.60 53.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 2 2	189 250 101 9	52.9000 52.8000 52.6000 52.4000	53.7000 53.8000 53.9000 54.0000	100 179 400 296	1 3 9 3
POLIMEXMS	7,0450	16:59	264.831	7.03	0.64 %	451	7.0400	7.0450	264	265	1 873	[+]
PXM	7.01 7.14	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 2 4	150 3500 1050 8709	7.0350 7.0300 7.0250 7.0200	7.0550 7.0650 7.0800 7.1100	457 18 3000 77	1 1 1 1
RAINBOW	120,4000	17:02	28.345	119.20	1.01 %	127	120.3000	121.1000	11	28	3 413	[+]
RBW	119.10 121.40	129.6000 158.4000	- - - -	- - - -	- - - -	1 5 3 2	51 648 223 5	120.1000 120.0000 119.8000 119.7000	121.7000 121.9000 122.0000 122.1000	140 190 7787 140	1 2 4 1
SYNEKTIK	325,6000	17:00	17.655	326.60	0.99 %	16	325.6000	326.6000	11	18	5 754	[+]
SNT	320.40 329.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 5 1	150 5 121 149	325.0000 324.2000 324.0000 323.6000	327.6000 327.8000 328.0000 328.4000	50 4 6 54	1 1 1 1
TEXT	38,6800	16:59	20.03	38.28	1.52 %	175	38.5400	38.6800	229	20	774	[+]
TXT	37.98 38.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 1	2 790 2 259	38.5200 38.5000 38.4200 38.3800	38.8600 38.9000 38.9200 38.9400	95 40 50 1	2 2 1 1
TSGAMES	92,6000	17:00	5.55	91.10	1.65 %	84	92.6000	93.2000	117	6	512	[+]
TEN	91.05 93.45	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	26 75 54 50	92.5000 92.4500 92.3000 92.2000	93.4000 93.4500 93.6000 93.8500	123 1813 20 1	1 3 1 1
VERCOM	117,6000	16:59	25.458	117.00	-0.17 %	147	116.8000	117.0000	57	25	2 993	[+]
VRC	116.40 119.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 7 6 13	1 185 1175 120	116.6000 116.4000 116.2000 116.0000	117.4000 117.6000 117.8000 118.0000	644 156 141 169	2 2 2 2
VOXEL	154,2000	16:59	7.041	153.80	2.12 %	49	152.4000	154.2000	8	7	1 070	[+]
VOX	146.20 154.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 1	20 12 15 5	152.2000 151.4000 151.0000 150.4000	154.6000 154.8000 156.0000 156.4000	5 49 5 5	1 2 1 1
WIRTUALNA	56,4000	16:49	3.967	55.60	0.71 %	83	56.0000	56.6000	38	4	223	[+]
WPL	55.60 56.80	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 4 2	516 36 142 147	55.9000 55.8000 55.7000 55.6000	56.7000 56.9000 57.0000 57.1000	175 492 844 6	1 6 6 2
XTB	129,1800	17:03	446.519	130.56	-0.62 %	373	129.1800	129.4000	17080	447	57 959	[+]
XTB	127.50 131.94	92.6700 113.2400	- - - -	- - - -	- - - -	4 2 6 3	124 662 213 21	129.1600 129.1200 129.1000 129.0800	129.5000 129.5200 129.5600 129.5800	137 4 12 134	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158141.3	+1.47%	17:09
WIG20	4190.1	+1.24%	17:09
WIG20 Fut	4217.0	+1.35%	17:04
WIG20USD	1070.1	+1.89%	17:15
mWIG40	10728.3	+2.30%	17:09
sWIG80	29465.5	+0.41%	17:09

Notowania Świat
US Large Cap	7704.1	+1.67%	22:19
Nasdaq100	28437.2	+0.91%	22:01
Nikkei	62188.6	-1.42%	7:45
DAX	26479.3	+2.38%	17:32
Ropa WTI	88.5	-7.92%	22:19
Złoto	4065.7	+3.41%	22:19

Notowania Waluty
EUR/PLN	4.38447	-0.62%	22:19
CHF/PLN	4.77979	-0.49%	22:19
USD/PLN	3.90401	-1.01%	22:19
EUR/USD	1.12310	+0.40%	22:19
GBP/USD	1.34740	+0.45%	22:19
USD/JPY	158.427	-0.15%	22:19

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
EUROHOLD	16.50	10.74%
INTERSPPL	0.30	10.74%
INGBSK	490.80	8.06%
ATENDE	4.72	7.27%
ACTION	53.90	6.31%
Więcej ...
DATAWALK	82.70	-16.97%
SOPHARMA	12.50	-16.11%
PASSUS	152.00	-6.52%
IBSM	56.00	-6.35%
ONESANO	0.79	-5.52%
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