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	151,8000	17:00	5.734	149.20	2.02 %	230	150.0000	151.8000	133	6	856	[+]
ABE	147.60 151.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 2 2	60 210 90 90	149.4000 149.0000 148.6000 148.4000	152.0000 152.2000 152.6000 153.0000	45 23 7 272	4 1 1 3
AMREST	9,6400	16:59	13.149	9.65	-0.10 %	109	9.6300	9.6400	2	13	127	[+]
EAT	9.62 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	1 3 4 1	949 261 1395 250	9.6200 9.6100 9.6000 9.5700	9.6700 9.7100 9.7200 9.7300	392 110 726 5	1 1 1 1
ASBIS	161,8000	17:04	344.502	150.80	7.44 %	975	161.8000	161.9000	42	345	54 171	[+]
ASB	149.60 162.60	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 3	64 104 120 41	161.7000 161.5000 161.2000 161.1000	162.0000 162.1000 162.2000 162.3000	226 602 18 489	9 2 2 3
ASSECOPOL	250,9000	17:02	145.393	247.00	1.58 %	77	250.9000	251.0000	10	145	36 677	[+]
ACP	246.20 256.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	9 377 90 35	250.8000 250.7000 250.6000 250.5000	251.5000 251.6000 251.7000 251.8000	374 13 29 30	2 2 2 2
ASSECOSEE	78,4000	16:59	2.413	80.80	-2.97 %	14	78.4000	78.5000	110	2	192	[+]
ASE	77.90 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	40 90 1 200	77.9000 77.2000 77.1000 76.4000	78.9000 79.1000 79.3000 79.8000	345 10 26 1	3 1 1 1
AUTOPARTN	27,6500	17:00	62.04	27.80	-0.72 %	495	27.6500	27.7000	137	62	1 718	[+]
APR	27.55 27.85	23.3500 28.4500	- - - -	- - - -	- - - -	3 8 18 6	6617 668 4607 1696	27.6000 27.5500 27.5000 27.4500	27.7500 27.8000 27.8500 27.9000	135 1344 318 1969	2 4 3 8
BENEFIT	5 950,0000	17:00	3.92	5,975.00	-0.42 %	27	5945.0000	5950.0000	60	4	23 253	[+]
BFT	5,875.00 5,985.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 1	15 17 17 6	5935.0000 5930.0000 5920.0000 5915.0000	5960.0000 5970.0000 5975.0000 5980.0000	101 128 5 27	2 3 1 1
BNPPL	164,4000	17:01	17.287	164.40	0.00 %	6	164.4000	164.8000	178	17	2 841	[+]
BNP	163.20 164.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	41 68 127 68	164.0000 163.4000 163.2000 163.0000	165.0000 165.2000 165.8000 166.0000	60 117 68 68	1 2 1 1
CREOTECH	841,0000	16:59	7.107	854.00	-0.71 %	1	837.0000	841.0000	158	7	6 002	[+]
CRI	834.00 854.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 4 4 2	6 42 43 25	836.0000 835.0000 834.0000 833.0000	842.0000 843.0000 844.0000 845.0000	6 7 1 25	1 2 1 2
CYBERFLKS	194,8000	16:59	9.848	193.10	1.46 %	2	194.2000	194.8000	125	10	1 912	[+]
CBF	191.80 196.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 2	1 2 3 6	194.0000 193.8000 193.6000 193.5000	194.9000 195.0000 195.5000 195.9000	10 4 15 2	1 1 1 1
CYFRPLSAT	17,7950	17:00	502.457	17.89	0.54 %	132	17.7950	17.9000	401	502	9 002	[+]
CPS	17.70 18.00	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	4 9977 10000 6	17.7900 17.7800 17.7600 17.7200	17.9250 17.9400 17.9850 17.9900	2 40 10 351	1 1 1 5
DEVELIA	8,2700	16:59	614.925	8.42	-1.78 %	7	8.2500	8.2700	1248	615	5 056	[+]
DVL	8.12 8.42	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 3	160 5 235 265	8.2100 8.2000 8.1900 8.1800	8.2800 8.2900 8.3000 8.3400	15 4247 595 3690	1 5 3 4
DIAG	152,5000	16:59	38.367	156.80	-2.37 %	10	154.0000	154.3000	321	38	5 895	[+]
DIA	151.80 157.50	153.0000 187.0000	- - - -	- - - -	- - - -	5 1 4 6	338 25 502 327	153.9000 153.8000 153.7000 153.6000	154.4000 154.5000 154.6000 154.7000	117 134 318 646	2 3 2 4
DOMDEV	242,0000	16:59	2.246	242.00	0.83 %	16	240.5000	243.0000	26	2	543	[+]
DOM	239.50 244.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 3 5 1	42 69 131 35	240.0000 239.5000 239.0000 238.5000	244.5000 245.0000 245.5000 246.0000	4 583 18 128	2 4 6 4
ENEA	21,7000	16:59	163.153	21.68	0.65 %	2993	21.7000	21.8000	1375	163	3 549	[+]
ENA	21.60 21.98	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 6 3	5065 140 2298 1853	21.6600 21.6200 21.6000 21.5800	21.8600 21.8800 21.9000 21.9200	1366 1747 200 2606	1 2 1 2
EUROCASH	5,1000	17:00	72.196	5.14	-0.97 %	3047	5.1000	5.1500	100	72	370	[+]
EUR	5.10 5.20	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 3 6	356 4 1115 1572	5.0950 5.0900 5.0850 5.0800	5.1600 5.1700 5.1750 5.1800	1684 959 1919 4599	4 2 2 3
GPW	109,9000	16:59	85.831	105.00	4.67 %	34	108.6000	109.9000	4480	86	9 322	[+]
GPW	104.70 109.90	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 1 1	134 215 40 25	108.3000 108.0000 107.9000 107.8000	110.0000 110.1000 110.2000 110.3000	5062 1157 317 406	47 5 4 1
GRUPAAZOTY	17,8400	16:59	252.81	18.09	0.45 %	412	17.8400	17.8700	200	253	4 502	[+]
ATT	17.61 18.09	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 4 6	29 2031 839 12600	17.8300 17.8200 17.8100 17.8000	17.8900 17.9000 17.9400 17.9500	200 778 200 1	1 2 1 1
GRUPRACUJ	55,9000	16:59	8.636	55.10	1.45 %	313	55.3000	55.4000	417	9	476	[+]
GPP	54.00 55.90	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 3 1	32 87 243 78	55.2000 55.1000 55.0000 54.9000	55.5000 55.6000 55.7000 55.8000	651 396 50 63	3 3 1 2
HANDLOWY	120,8000	17:00	19.196	119.00	2.37 %	19	120.6000	121.0000	1565	19	2 311	[+]
BHW	119.00 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 4 2	27 43 206 26	120.4000 120.2000 120.0000 119.8000	121.2000 121.4000 121.6000 121.8000	694 16 61 636	3 1 4 8
INGBSK	450,4000	17:03	7.292	440.80	2.18 %	99	450.4000	451.2000	11	7	3 262	[+]
ING	438.40 450.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 2	1 13 1 13	449.8000 449.6000 449.0000 448.6000	451.8000 452.2000 452.4000 452.8000	56 55 13 7	2 1 1 1
INTERCARS	1 030,0000	16:59	20.726	1,032.00	0.00 %	317	1030.0000	1032.0000	32	21	21 526	[+]
CAR	1,026.00 1,052.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 4 5 4	71 361 160 51	1028.0000 1026.0000 1024.0000 1022.0000	1034.0000 1036.0000 1038.0000 1040.0000	105 136 85 161	2 2 2 2
JSW	29,7700	17:01	283.502	30.10	0.07 %	2241	29.7200	29.7700	8323	284	8 510	[+]
JSW	29.62 30.53	24.5100 29.9500	- - - -	- - - -	- - - -	1 4 1 3	52 2260 291 1187	29.7100 29.7000 29.6800 29.6600	29.7900 29.8000 29.9400 29.9900	5 23 1721 1880	1 1 2 2
LUBAWA	11,0000	16:59	255.968	10.81	3.09 %	1906	11.0000	11.0300	220	256	2 786	[+]
LBW	10.54 11.18	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 5	445 1000 260 2470	10.9900 10.9500 10.9200 10.9000	11.0400 11.0500 11.0600 11.0900	9 2000 200 800	1 1 1 2
MILLENNIUM	22,3700	17:02	708.718	21.41	4.48 %	5	22.2000	22.3700	4796	709	15 716	[+]
MIL	21.41 22.37	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	22 748 3564 3564	22.1100 22.1000 22.0900 22.0500	22.4000 22.4100 22.4200 22.4500	477 3564 549 3564	5 1 2 1
MIRBUD	11,5000	17:01	199.265	11.45	0.70 %	864	11.5000	11.7000	170	199	2 308	[+]
MRB	11.43 11.75	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 4 3	200 500 2109 1290	11.4800 11.4700 11.4600 11.4500	11.7200 11.7300 11.7400 11.7500	1400 1447 429 2345	4 3 4 7
MOBRUK	416,5000	17:01	6.405	422.00	-1.19 %	191	416.5000	418.0000	1661	6	2 683	[+]
MBR	415.50 423.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 1 2	6 111 5 58	416.0000 415.0000 414.0000 413.0000	418.5000 419.0000 420.0000 421.5000	2 67 106 2	1 1 3 1
NEUCA	705,0000	17:02	0.874	707.00	-0.42 %	2	708.0000	709.0000	69	1	619	[+]
NEU	704.00 711.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 2 3	30 71 692 12	706.0000 704.0000 703.0000 700.0000	710.0000 711.0000 712.0000 714.0000	81 10 135 44	8 2 7 3
NEWAG	97,5000	16:59	12.871	98.50	-1.02 %	97	97.5000	97.7000	291	13	1 250	[+]
NWG	96.00 98.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 4 2	18 15 222 321	96.7000 96.6000 96.2000 96.1000	98.0000 98.2000 98.3000 98.4000	200 27 13 25	1 1 1 3
ORANGEPL	15,8050	16:59	394.35	15.70	-0.57 %	257	15.8050	15.8300	89	394	6 213	[+]
OPL	15.65 15.87	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 3 1	2127 2087 5977 156	15.8000 15.7900 15.7600 15.7500	15.8500 15.8800 15.8950 15.9000	2224 95 2981 28	1 1 4 1
POLENERGIA	52,6000	16:59	2.458	53.40	-0.57 %	25	52.3000	52.6000	214	2	129	[+]
PEP	52.20 53.40	45.7500 55.8000	- - - -	- - - -	- - - -	2 6 3 1	127 80 346 1	52.1000 52.0000 51.9000 51.8000	52.7000 52.8000 53.0000 53.2000	119 20 26 100	2 1 2 1
POLIMEXMS	7,4200	16:59	397.523	7.52	-1.33 %	4040	7.4200	7.4250	51	398	2 986	[+]
PXM	7.38 7.64	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 2	600 525 60 503	7.4100 7.4000 7.3950 7.3900	7.4300 7.4350 7.4400 7.4450	9 14 20 9	1 1 1 1
RAINBOW	123,0000	16:59	15.836	122.00	0.49 %	2	122.2000	123.0000	1020	16	1 936	[+]
RBW	121.00 123.30	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 1 4	78 28 17 155	122.0000 121.8000 121.7000 121.5000	123.2000 123.3000 123.4000 123.5000	300 401 111 111	1 2 1 1
SYNEKTIK	334,8000	17:03	24.833	335.00	0.18 %	43	334.2000	334.8000	57	25	8 359	[+]
SNT	333.00 341.60	251.6000 307.2000	- - - -	- - - -	- - - -	9 1 1 2	113 2 1 2	334.0000 333.8000 333.6000 333.2000	335.0000 335.4000 335.6000 335.8000	2001 200 50 240	4 1 1 1
TEXT	39,3400	16:59	48.666	38.06	3.25 %	3	39.3200	39.3400	195	49	1 894	[+]
TXT	38.02 39.34	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	4 3 35 1	39.3000 39.2800 39.2600 39.2400	39.3600 39.3800 39.4000 39.4200	3 37 159 10	1 3 1 1
TSGAMES	93,9000	16:59	4.659	92.05	1.68 %	111	93.4500	93.9000	64	5	435	[+]
TEN	92.05 94.05	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	59 31 39 72	93.4000 93.3500 93.1500 93.1000	93.9500 94.0000 94.0500 94.1000	114 460 100 300	2 3 1 3
VERCOM	123,4000	16:59	11.154	122.20	0.82 %	4	122.2000	122.4000	31	11	1 379	[+]
VRC	122.20 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 2 4	2 50 12 51	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.4000	223 24 55 868	3 1 2 1
VOXEL	161,2000	17:01	11.486	162.00	0.75 %	753	160.2000	161.2000	44	11	1 866	[+]
VOX	160.20 167.00	101.8000 124.2000	- - - -	- - - -	- - - -	6 1 1 1	362 5 10 1	160.0000 159.6000 159.4000 159.2000	161.6000 161.8000 162.0000 162.2000	72 5 15 15	2 1 2 1
WIRTUALNA	55,7000	16:49	7.221	55.00	0.36 %	212	55.5000	55.7000	404	7	404	[+]
WPL	55.00 57.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 6 5	1 80 141 326	55.4000 55.3000 55.2000 55.1000	55.9000 56.0000 56.1000 56.2000	40 94 80 75	1 3 1 1
XTB	141,3800	17:04	421.626	138.50	3.20 %	2248	141.3800	141.8000	25	422	59 322	[+]
XTB	137.80 142.90	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 6 3	30 2 217 22	141.2000 141.0600 141.0000 140.8000	142.0000 142.1000 142.2000 142.4000	100 71 30 16	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	158712.3	+0.86%	17:09
WIG20	4198.0	+0.74%	17:09
WIG20 Fut	4222.0	+0.79%	17:04
WIG20USD	1065.9	+0.50%	17:15
mWIG40	10805.8	+1.23%	17:09
sWIG80	30395.6	+0.78%	17:09

Notowania Świat
US Blue Chip	52333.0	+0.17%	21:59
Nasdaq100	29273.4	+1.09%	21:02
Nikkei	62189.7	-0.80%	7:45
DAX	25440.8	+1.03%	17:32
Ropa WTI	101.2	-1.96%	21:59
Złoto	4017.0	+0.44%	22:58

Notowania Waluty
EUR/PLN	4.40314	+0.03%	22:58
CHF/PLN	4.76349	-0.03%	22:58
USD/PLN	3.93991	+0.21%	22:58
EUR/USD	1.11757	-0.17%	22:58
GBP/USD	1.33409	-0.23%	22:58
USD/JPY	157.471	+0.40%	22:58

Forum
» 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]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]

Wzrosty	Spadki	Staty
CAPITAL	6.50	28.71%
SCPFL	151.40	12.65%
MIRACULUM	0.63	10.88%
MAXCOM	6.36	10.80%
NEXITY	1.45	10.69%
Więcej ...
EUROHOLD	7.00	-22.22%
HERCULES	1.77	-14.32%
IMCOMPANY	23.00	-9.98%
MOSTALWAR	3.78	-9.35%
ORCOGROUP	3.28	-8.89%
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