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	153,6000	16:59	20.275	160.00	0.92 %	177	153.6000	154.0000	470	20	3 205	[+]
ABE	153.60 162.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 17 3	187 90 612 319	153.4000 153.2000 153.0000 152.8000	155.0000 155.8000 156.0000 156.2000	25 84 69 69	1 2 1 1
AMREST	9,6800	16:59	19.376	9.69	-0.21 %	2599	9.6800	9.7500	250	19	188	[+]
EAT	9.68 9.79	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 1	101 190 20 100	9.6700 9.6600 9.6500 9.6300	9.7800 9.7900 9.8000 9.8200	1000 374 200 520	1 1 1 1
ASBIS	190,0000	17:04	196.172	194.60	-1.96 %	654	189.7000	190.0000	180	196	37 457	[+]
ASB	188.10 196.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 7 2 4	52 522 475 95	189.6000 189.5000 189.4000 189.2000	190.4000 191.0000 191.1000 191.3000	352 966 175 100	2 4 1 1
ASSECOPOL	219,1000	17:00	91.74	222.00	-1.48 %	212	218.6000	218.9000	114	92	20 257	[+]
ACP	218.20 224.00	176.0500 215.1000	- - - -	- - - -	- - - -	8 5 4 7	295 58 358 181	218.5000 218.4000 218.3000 218.2000	219.0000 219.1000 219.2000 219.3000	112 246 134 94	3 2 2 1
ASSECOSEE	71,4000	17:03	5.498	74.20	-3.64 %	104	71.8000	72.0000	473	5	397	[+]
ASE	71.40 74.30	56.3000 68.7000	- - - -	- - - -	- - - -	2 3 1 1	22 247 10 35	71.6000 71.5000 71.4000 71.3000	72.2000 72.5000 72.7000 72.8000	1 15 90 50	1 1 1 2
AUTOPARTN	30,6500	16:59	101.69	30.80	-0.81 %	1143	30.4000	30.5000	1425	102	3 120	[+]
APR	30.25 31.15	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 4 2	442 1894 5329 1120	30.3500 30.3000 30.2500 30.2000	30.6000 30.6500 30.7000 30.7500	1400 2359 619 5609	5 4 4 5
BENEFIT	5 300,0000	17:00	3.36	5,400.00	-1.85 %	137	5300.0000	5305.0000	79	3	17 794	[+]
BFT	5,235.00 5,430.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 2 2	11 15 15 15	5285.0000 5280.0000 5275.0000 5265.0000	5310.0000 5315.0000 5320.0000 5325.0000	18 48 38 36	1 4 3 2
BNPPL	166,0000	17:00	18.494	170.20	-5.03 %	455	166.0000	167.8000	99	18	3 126	[+]
BNP	166.00 172.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	95 90 162 90	165.6000 165.2000 165.0000 164.8000	169.4000 169.6000 170.2000 171.8000	20 100 5 33	1 1 1 1
CREOTECH	872,0000	17:03	14.953	886.00	-2.24 %	60	871.0000	872.0000	4	15	13 379	[+]
CRI	872.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	10 3 1 1	119 33 2 10	870.0000 869.0000 868.0000 866.0000	873.0000 878.0000 880.0000 881.0000	14 13 41 2	2 1 2 2
CYBERFLKS	199,2000	17:03	20.32	203.00	-1.87 %	293	199.2000	199.4000	74	20	4 065	[+]
CBF	198.00 203.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 6 2 2	5 8 3 7	199.1000 199.0000 198.9000 198.7000	199.5000 199.7000 200.0000 200.2000	50 41 1147 4	1 1 3 2
CYFRPLSAT	17,1000	17:01	726.956	17.17	-0.38 %	100	17.1000	17.1950	1399	727	12 536	[+]
CPS	17.05 17.38	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	54 901 4 217	17.0850 17.0800 17.0650 17.0600	17.2100 17.2300 17.2450 17.2500	1707 483 274 250	1 1 1 1
DEVELIA	8,8700	16:59	307.308	8.98	-1.11 %	1074	8.8000	8.8400	967	307	2 714	[+]
DVL	8.74 8.98	9.3300 11.3800	- - - -	- - - -	- - - -	3 1 2 2	3548 332 2966 2280	8.7900 8.7800 8.7700 8.7600	8.8500 8.8600 8.8700 8.8800	900 726 3301 3434	2 2 4 1
DIAG	158,3000	16:59	27.808	160.00	-1.43 %	199	158.5000	158.6000	51	28	4 418	[+]
DIA	157.50 160.00	153.0000 187.0000	- - - -	- - - -	- - - -	7 5 5 4	446 13 65 433	158.4000 158.3000 158.2000 158.1000	158.7000 158.8000 159.0000 159.5000	543 131 98 9	3 2 2 1
DOMDEV	227,5000	16:59	8.872	233.00	-1.30 %	17	227.5000	230.0000	31	9	2 030	[+]
DOM	226.00 234.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 2 2	1 7 98 10	227.0000 226.5000 226.0000 225.5000	231.0000 231.5000 232.0000 233.0000	15 2 6 17	1 1 1 2
ENEA	21,3000	16:59	315.833	21.28	0.57 %	184	21.2800	21.3000	3172	316	6 672	[+]
ENA	20.98 21.38	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	244 75 9 66	21.2600 21.2200 21.2000 21.1800	21.3200 21.3400 21.3600 21.4000	4194 133 2794 3892	2 2 3 6
EUROCASH	4,9600	17:04	242.317	5.00	-0.80 %	1848	4.9540	4.9600	4455	242	1 214	[+]
EUR	4.96 5.12	4.7980 5.8600	- - - -	- - - -	- - - -	11 1 1 3	4784 259 25 663	4.9500 4.9460 4.9420 4.9400	4.9980 5.0050 5.0100 5.0200	1551 2 50 630	1 1 1 1
GPW	96,0000	17:04	45.551	98.00	-2.04 %	594	96.0000	96.0500	50	46	4 413	[+]
GPW	95.95 98.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 5 1 3	1 43 31 72	95.9500 95.9000 95.8500 95.8000	96.1500 96.2000 96.3000 96.4000	200 75 125 112	1 1 2 2
GRUPAAZOTY	19,4200	17:03	283.626	19.10	3.02 %	1000	19.3200	19.4200	96	284	5 485	[+]
ATT	18.95 19.60	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 1 1	218 51 2 140	19.3000 19.2500 19.2400 19.2300	19.4400 19.4600 19.4800 19.5000	1 1513 1 2300	1 1 1 5
GRUPRACUJ	54,8000	17:01	8.31	55.80	-1.79 %	207	54.0000	54.1000	84	8	453	[+]
GPP	54.00 55.80	41.2000 50.3000	- - - -	- - - -	- - - -	5 2 3 1	214 143 267 483	53.9000 53.8000 53.7000 53.6000	54.2000 54.3000 54.4000 54.5000	99 134 284 695	2 3 3 4
HANDLOWY	120,0000	16:59	28.245	122.40	-1.96 %	287	120.0000	120.2000	284	28	3 410	[+]
BHW	119.80 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 8 3 4	257 264 346 175	119.8000 119.6000 119.4000 119.2000	121.2000 121.4000 121.6000 121.8000	10 60 306 3646	1 1 4 7
INGBSK	468,6000	16:59	10.748	475.00	-2.13 %	9	467.2000	468.6000	9	11	5 067	[+]
ING	466.00 479.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	9 97 76 97	466.8000 465.4000 465.0000 464.8000	468.8000 469.8000 471.4000 472.0000	14 45 97 97	2 1 1 1
INTERCARS	944,0000	17:04	6.003	938.00	0.32 %	11	941.0000	944.0000	68	6	5 664	[+]
CAR	938.00 949.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 5 2	225 19 196 80	940.0000 939.0000 938.0000 937.0000	945.0000 946.0000 947.0000 948.0000	60 12 19 62	6 1 3 2
JSW	31,2000	17:00	224.329	31.18	0.68 %	200	31.2000	31.2100	6	224	7 047	[+]
JSW	30.96 31.78	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 4 1	10 606 3348 160	31.1900 31.1800 31.1500 31.1400	31.2300 31.2500 31.2700 31.2900	182 3 224 214	1 1 1 1
LUBAWA	11,7800	17:02	122.289	11.99	0.00 %	3477	11.7800	11.8000	295	122	1 455	[+]
LBW	11.78 12.06	8.5450 10.4300	- - - -	- - - -	- - - -	3 2 8 4	507 319 348 273	11.7700 11.7600 11.7500 11.7400	11.8200 11.8400 11.8500 11.8600	937 700 750 50	2 1 3 1
MILLENNIUM	22,7500	17:02	315.826	22.95	-1.64 %	494	22.7500	22.8400	11	316	7 200	[+]
MIL	22.56 23.16	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 3	70 3016 3016 166	22.7000 22.6400 22.6100 22.6000	22.9000 22.9600 22.9900 23.0000	314 3016 3016 172	2 1 1 2
MIRBUD	11,1800	16:59	88.644	11.37	-1.58 %	10	11.1800	11.2000	46	89	997	[+]
MRB	11.15 11.37	10.2800 12.5600	- - - -	- - - -	- - - -	4 1 11 2	232 1000 4575 125	11.1700 11.1600 11.1500 11.1400	11.2100 11.2400 11.2500 11.2900	126 620 7000 47	1 1 2 1
MOBRUK	398,0000	16:59	3.288	404.00	-1.36 %	5	395.5000	398.0000	1	3	1 315	[+]
MBR	395.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 3 2 2	276 14 2 6	395.0000 394.5000 394.0000 393.5000	398.5000 399.0000 400.0000 400.5000	2 6 27 21	1 2 3 2
NEUCA	713,0000	16:59	1.659	724.00	-1.66 %	1	712.0000	715.0000	28	2	1 191	[+]
NEU	710.00 725.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 2	48 36 18 28	711.0000 710.0000 707.0000 706.0000	716.0000 717.0000 720.0000 721.0000	22 14 31 77	1 1 2 3
NEWAG	102,0000	16:59	14.945	104.60	-2.11 %	1220	102.0000	102.6000	50	15	1 534	[+]
NWG	101.80 104.60	99.9000 122.0000	- - - -	- - - -	- - - -	15 9 6 8	1220 1006 21 175	101.8000 101.6000 101.4000 101.2000	102.8000 103.0000 103.6000 103.8000	68 193 100 112	2 3 3 2
ORANGEPL	15,1200	16:59	1036.416	14.98	0.97 %	5046	15.0950	15.1200	902	1 036	15 710	[+]
OPL	14.98 15.32	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	2564 2647 1998 2034	15.0850 15.0750 15.0600 15.0550	15.1300 15.1400 15.1500 15.1600	10 10 2090 10	1 1 3 1
POLENERGIA	53,7000	16:59	2.763	54.70	0.00 %	309	53.7000	54.2000	30	3	149	[+]
PEP	53.70 54.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 3 1	301 900 126 1	53.6000 53.5000 53.1000 53.0000	54.3000 54.4000 54.7000 54.8000	200 2646 210 351	1 2 2 3
POLIMEXMS	7,3600	17:03	321.282	7.26	1.38 %	1697	7.3100	7.3700	68	321	2 375	[+]
PXM	7.26 7.49	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 3 1	1650 20302 700 26000	7.3050 7.3000 7.2950 7.2900	7.3750 7.3850 7.3900 7.3950	1 3 85 1000	1 1 2 1
RAINBOW	124,9000	16:59	19.897	127.60	-1.81 %	2	126.5000	126.8000	99	20	2 508	[+]
RBW	124.40 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 1 3	28 67 68 136	126.4000 126.3000 126.2000 126.1000	126.9000 127.0000 127.4000 127.5000	134 1303 81 323	2 3 3 7
SYNEKTIK	342,2000	17:04	28.867	350.00	-0.47 %	6	342.2000	344.0000	500	29	10 005	[+]
SNT	342.20 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	18 3 4 2	233 144 151 11	342.0000 341.8000 341.6000 341.4000	346.0000 346.2000 346.4000 346.8000	500 100 246 136	1 1 2 1
TEXT	39,1000	17:04	111.767	39.20	0.57 %	22	39.0800	39.1000	1426	112	4 388	[+]
TXT	38.50 39.86	38.0000 46.4400	- - - -	- - - -	- - - -	4 3 5 40	67 15 105 3024	39.0600 39.0400 39.0200 39.0000	39.1400 39.1800 39.2000 39.3000	15 12 12 55	1 1 1 1
TSGAMES	98,6000	16:59	11.635	101.80	-2.57 %	76	98.6000	99.2000	2	12	1 154	[+]
TEN	98.40 101.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	7 11 29 1	98.4000 98.2500 98.2000 98.1500	99.3000 99.3500 99.7000 99.7500	20 20 1 1	1 1 1 1
VERCOM	128,0000	16:59	3.766	130.60	-1.84 %	70	128.8000	129.0000	558	4	486	[+]
VRC	128.00 130.60	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 2 10	96 111 126 622	128.6000 128.4000 128.2000 128.0000	129.2000 129.4000 129.6000 130.0000	20 41 108 23	1 2 2 3
VOXEL	146,2000	16:59	8.045	146.00	0.14 %	548	148.0000	148.2000	292	8	1 187	[+]
VOX	144.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 4 3	39 50 79 238	147.6000 147.4000 147.2000 147.0000	148.4000 148.6000 148.8000 149.0000	25 22 727 374	2 1 3 6
WIRTUALNA	56,8000	16:59	23.61	58.00	-3.07 %	144	56.9000	57.0000	100	24	1 347	[+]
WPL	56.50 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	6 2 2 7	337 101 52 159	56.8000 56.7000 56.6000 56.5000	57.1000 57.2000 57.5000 57.6000	100 4503 885 2	1 1 4 1
XTB	135,0000	17:03	637.903	137.48	-0.82 %	4959	135.0000	135.4600	1	638	87 542	[+]
XTB	135.00 140.16	92.6700 113.2400	- - - -	- - - -	- - - -	7 4 1 2	26 529 10 33	134.9800 134.9600 134.9400 134.9200	135.8000 136.0000 136.0400 136.1800	1 71 6 1	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	156686.1	-1.46%	17:09
WIG20	4155.1	-1.59%	17:09
WIG20 Fut	4179.0	-1.81%	17:04
WIG20USD	1062.2	-2.38%	17:15
mWIG40	10574.2	-1.30%	17:09
sWIG80	30762.3	-0.43%	17:09

Notowania Świat
US Large Cap	7802.9	-0.32%	21:55
Nasdaq100	31152.5	-0.23%	21:54
Nikkei	70035.7	-0.92%	8:45
DAX	25091.3	-1.41%	17:32
Ropa WTI	89.0	-0.47%	21:55
Złoto	4101.6	-1.50%	21:55

Notowania Waluty
EUR/PLN	4.37804	+0.15%	21:55
CHF/PLN	4.69134	+0.48%	21:55
USD/PLN	3.91047	+0.73%	21:55
EUR/USD	1.11957	-0.58%	21:55
GBP/USD	1.32119	-0.44%	21:55
USD/JPY	158.047	-0.05%	21:55

Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]

Wzrosty	Spadki	Staty
SUNEX	4.17	34.73%
IBSM	69.60	10.83%
MLSYSTEM	14.82	9.45%
CLOUD	135.50	8.84%
SOPHARMA	10.80	8.00%
Więcej ...
SKYLINE	1.25	-8.09%
UNICREDIT	339.45	-7.95%
KRAKCHEM	0.18	-6.89%
LARQ	2.65	-5.36%
DIGITANET	367.20	-4.87%
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