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	146,2000	17:00	4.929	147.80	-1.08 %	114	145.4000	146.2000	57	5	726	[+]
ABE	145.20 148.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 1	29 5 24 24	145.2000 144.8000 144.6000 144.4000	146.4000 147.0000 147.2000 147.4000	22 24 24 24	3 1 1 1
AMREST	10,9000	17:00	25.744	11.20	-2.33 %	1018	10.9000	11.0000	589	26	283	[+]
EAT	10.86 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 3 1	4720 250 795 2	10.8800 10.8600 10.8400 10.8200	11.1400 11.1600 11.1800 11.2000	2 2 170 863	1 1 1 4
ASBIS	127,5000	17:04	456.4	130.90	-2.75 %	243	127.5000	127.8000	50	456	58 270	[+]
ASB	125.80 131.10	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 3	271 1352 73 80	127.4000 127.3000 127.2000 127.1000	128.0000 128.1000 128.2000 128.3000	194 58 7 3682	3 1 1 2
ASSECOPOL	224,6000	17:03	99.457	224.00	-0.18 %	1	224.0000	224.6000	990	99	22 349	[+]
ACP	222.60 226.10	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 2 3	14 196 38 814	223.5000 223.4000 223.3000 223.2000	224.7000 224.8000 224.9000 225.0000	49 568 378 240	2 2 2 2
ASSECOSEE	78,0000	17:00	2.786	78.60	-0.89 %	87	77.8000	78.0000	8	3	217	[+]
ASE	76.50 78.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 2	22 210 121 98	77.0000 76.8000 76.5000 76.4000	78.6000 79.0000 79.1000 79.4000	18 461 441 75	1 2 3 1
AUTOPARTN	30,5000	17:00	61.345	30.30	0.49 %	952	30.5000	30.8000	306	61	1 878	[+]
APR	30.15 30.85	23.3500 28.4500	- - - -	- - - -	- - - -	1 4 2 5	29 1728 938 2373	30.4500 30.4000 30.3500 30.3000	30.8500 30.9000 30.9500 31.0000	1250 391 1358 1821	2 4 5 11
BENEFIT	5 570,0000	17:00	3.276	5,570.00	-0.27 %	2	5570.0000	5580.0000	2	3	18 225	[+]
BFT	5,520.00 5,600.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 3	14 5 5 12	5565.0000 5560.0000 5555.0000 5550.0000	5585.0000 5590.0000 5600.0000 5610.0000	27 27 86 21	1 1 2 1
BNPPL	153,4000	17:03	9.321	150.00	2.27 %	192	153.0000	153.4000	105	9	1 423	[+]
BNP	148.40 153.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	35 69 31 70	152.6000 152.2000 152.0000 151.8000	153.6000 154.4000 154.6000 154.8000	540 35 203 464	3 1 4 1
CREOTECH	730,0000	17:00	4.618	733.00	-0.82 %	170	730.0000	735.0000	2	5	3 397	[+]
CRI	725.00 747.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 4 2	5 4 66 10	729.0000 728.0000 727.0000 726.0000	736.0000 737.0000 738.0000 739.0000	58 108 19 17	2 2 2 2
CYBERFLKS	191,8000	17:00	12.487	195.00	0.26 %	10	191.5000	191.8000	8	12	2 396	[+]
CBF	189.60 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 6 2	16 12 95 48	191.4000 191.1000 191.0000 190.7000	192.3000 192.5000 192.8000 193.0000	97 5 87 129	1 1 3 3
CYFRPLSAT	16,4000	17:01	414.571	16.45	-0.88 %	3274	16.4000	16.4500	15	415	6 826	[+]
CPS	16.29 16.64	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 3 1	2675 41 468 633	16.3900 16.3850 16.3750 16.3700	16.4800 16.4900 16.5000 16.5100	4 222 2503 2	1 1 4 1
DEVELIA	10,8000	17:00	119.273	10.78	0.19 %	67	10.7800	10.8000	278	119	1 279	[+]
DVL	10.60 10.84	9.3300 11.3800	- - - -	- - - -	- - - -	2 4 5 5	325 214 1926 1176	10.7000 10.6800 10.6600 10.6400	10.8200 10.8400 10.8600 10.9000	2534 1168 567 1250	5 3 4 5
DIAG	166,2000	17:00	48.971	167.00	-0.48 %	9	166.2000	166.6000	27	49	8 126	[+]
DIA	165.00 168.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 1 1	101 174 5 1	166.1000 166.0000 165.9000 165.6000	166.8000 166.9000 167.0000 167.1000	28 2 43 2	3 2 3 2
DOMDEV	252,5000	17:00	4.159	256.50	-1.75 %	89	252.5000	254.0000	101	4	1 058	[+]
DOM	252.50 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 3 10	67 46 249 406	252.0000 251.5000 251.0000 250.0000	254.5000 255.0000 256.0000 256.5000	8 60 1 581	2 2 1 2
ENEA	19,5000	17:00	243.378	19.90	-2.01 %	1612	19.5000	19.5500	2	243	4 783	[+]
ENA	19.50 19.93	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 1 6	218 23 52 653	19.4900 19.4800 19.4600 19.4500	19.5600 19.6000 19.6100 19.6400	160 118 16 16	1 1 1 1
EUROCASH	4,8200	17:00	173.441	4.91	-1.55 %	4510	4.8200	4.8400	5000	173	841	[+]
EUR	4.82 4.91	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 8	1034 1550 65 8151	4.8160 4.8140 4.8120 4.8100	4.8480 4.8500 4.8600 4.8640	3 2 4542 1997	1 1 3 1
GPW	99,5000	17:00	40.534	99.55	-0.05 %	146	99.5000	99.7500	294	41	4 031	[+]
GPW	98.30 100.60	73.2500 89.4500	- - - -	- - - -	- - - -	1 6 4 6	1 125 4 129	99.4500 99.4000 99.3500 99.3000	99.9000 99.9500 100.0000 100.1000	3 11 73 11	1 1 3 1
GRUPAAZOTY	19,9700	17:03	411.746	20.26	-1.43 %	1217	19.9600	19.9700	1779	412	8 280	[+]
ATT	19.91 20.26	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	30 28 99 10	19.9500 19.9400 19.9300 19.9200	20.0800 20.1000 20.1200 20.1600	400 177 100 20	1 1 1 1
GRUPRACUJ	53,5000	17:00	24.23	55.70	-3.78 %	72	53.0000	53.5000	179	24	1 312	[+]
GPP	52.80 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	3 3 3 4	63 859 120 207	52.8000 52.7000 52.6000 52.5000	53.6000 53.8000 53.9000 54.0000	418 47 114 114	3 1 1 1
HANDLOWY	122,4000	17:00	17.132	122.40	-0.97 %	30	122.4000	123.0000	278	17	2 105	[+]
BHW	121.80 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 8 5 6	40 714 286 258	122.2000 122.0000 121.8000 121.6000	123.2000 123.4000 123.6000 123.8000	389 787 1292 1259	2 5 6 9
INGBSK	446,8000	17:00	13.085	448.00	-0.27 %	23	446.8000	447.0000	127	13	5 852	[+]
ING	443.60 449.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 1	3 54 56 2	446.6000 446.4000 446.2000 445.8000	448.0000 448.2000 448.6000 448.8000	275 96 96 7	2 1 1 2
INTERCARS	965,0000	17:00	2.67	973.00	-1.03 %	30	965.0000	970.0000	747	3	2 593	[+]
CAR	965.00 978.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 5	2 2 20 83	963.0000 962.0000 961.0000 960.0000	973.0000 974.0000 975.0000 976.0000	5 20 295 24	1 1 3 4
JSW	28,1100	17:03	294.042	27.47	2.59 %	6	28.1100	28.1200	32	294	8 018	[+]
JSW	26.57 28.19	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 1	200 2564 10 66	28.0200 28.0000 27.9900 27.9700	28.1300 28.1400 28.1500 28.1600	2909 225 927 1639	3 2 3 4
LUBAWA	11,6600	17:02	297.479	11.55	1.30 %	120	11.6500	11.6600	182	297	3 456	[+]
LBW	11.36 11.74	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 2 1	106 1000 4120 6	11.6300 11.6100 11.6000 11.5900	11.6700 11.6800 11.6900 11.7000	13 35 38 1594	2 2 2 4
MILLENNIUM	21,1200	17:00	511.601	21.30	-1.77 %	1833	21.1200	21.1300	299	512	10 899	[+]
MIL	21.12 21.49	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 3	2754 2726 10456 184	21.1000 21.0800 21.0200 21.0000	21.1400 21.1500 21.1600 21.1700	5242 2525 8826 696	3 2 2 2
MIRBUD	12,7500	17:00	185.963	13.30	-4.14 %	660	12.7500	12.8400	199	186	2 418	[+]
MRB	12.75 13.34	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 3	1 207 1 231	12.7400 12.7300 12.7200 12.7100	12.8500 12.9000 12.9200 12.9400	519 297 3000 367	2 1 1 1
MOBRUK	376,0000	17:00	1.636	378.00	0.13 %	223	376.0000	378.0000	13	2	616	[+]
MBR	373.00 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	6 2 9 1	206 29 74 1	374.0000 373.5000 373.0000 372.5000	378.5000 379.0000 379.5000 380.0000	2 10 30 245	1 2 2 7
NEUCA	750,0000	17:00	1.747	756.00	-0.79 %	16	750.0000	758.0000	15	2	1 324	[+]
NEU	750.00 764.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 4 6	65 45 60 18	748.0000 747.0000 746.0000 745.0000	759.0000 760.0000 761.0000 763.0000	7 15 15 1	1 1 1 1
NEWAG	92,8000	17:00	9.673	95.00	-2.21 %	11	92.7000	93.0000	200	10	904	[+]
NWG	92.40 95.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 2 4 4	59 28 52 53	92.6000 92.5000 92.4000 92.3000	93.3000 93.5000 94.0000 94.5000	200 1 42 43	2 1 1 3
ORANGEPL	14,6500	17:00	600.957	14.65	-0.34 %	307	14.6450	14.6500	2949	601	8 837	[+]
OPL	14.57 14.82	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 4 4	177 408 2552 2245	14.6400 14.6350 14.6300 14.6250	14.7200 14.7250 14.7300 14.7350	23345 75 2592 110	4 1 1 1
POLENERGIA	56,0000	17:00	19.742	54.40	3.51 %	250	55.5000	56.0000	471	20	1 086	[+]
PEP	54.00 56.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 5	200 24 1 1771	55.4000 55.3000 55.2000 55.1000	56.1000 56.2000 56.3000 56.4000	15 183 94 354	1 3 1 5
POLIMEXMS	7,6900	17:00	446.241	7.81	-2.16 %	482	7.7200	7.7500	2449	446	3 457	[+]
PXM	7.69 7.85	7.1800 8.7700	- - - -	- - - -	- - - -	1 8 2 6	200 2102 60 580	7.7100 7.7000 7.6950 7.6900	7.7650 7.7950 7.8000 7.8100	500 100 5267 980	1 1 3 1
RAINBOW	145,8000	17:00	14.945	146.10	-0.21 %	158	145.0000	145.8000	50	15	2 172	[+]
RBW	144.50 146.10	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 5	2 11 116 183	144.8000 144.7000 144.6000 144.5000	145.9000 146.0000 146.1000 146.3000	53 1 130 1	1 1 3 1
SYNEKTIK	357,2000	17:00	37.039	354.40	0.79 %	43	357.2000	357.8000	43	37	13 200	[+]
SNT	350.00 361.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 2 2	28 73 47 62	357.0000 356.8000 356.6000 356.4000	358.2000 358.8000 359.0000 359.2000	37 2 22 25	1 1 2 1
TEXT	50,5000	17:00	128.827	52.45	-3.99 %	250	50.4000	50.5000	904	129	6 534	[+]
TXT	49.42 52.60	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	333 31 462 35	50.3000 50.2500 50.2000 50.1500	50.6000 50.6500 50.7000 50.7500	169 4 626 33	3 1 2 3
TSGAMES	102,5000	17:04	8.242	103.20	-0.68 %	35	102.5000	103.0000	264	8	846	[+]
TEN	102.00 103.90	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 1 3	219 103 5 85	102.4000 102.3000 102.2000 102.1000	103.4000 103.5000 103.6000 103.8000	107 30 1 100	2 2 1 1
VERCOM	130,2000	17:00	19.107	132.80	-1.36 %	141	129.8000	130.2000	16	19	2 507	[+]
VRC	127.00 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 2	141 2 5 110	129.6000 129.0000 128.2000 128.0000	130.4000 130.6000 130.8000 131.6000	279 31 98 29	2 1 1 1
VOXEL	127,2000	17:00	4.749	129.00	-1.40 %	39	127.2000	127.8000	10	5	608	[+]
VOX	127.00 130.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 2	138 200 105 110	127.0000 126.8000 126.6000 126.4000	128.2000 128.4000 128.6000 129.0000	150 25 10 10	2 1 1 1
WIRTUALNA	64,0000	16:47	3.125	64.50	-1.39 %	137	63.4000	64.0000	996	3	199	[+]
WPL	63.30 64.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 2 10	348 109 41 446	63.3000 63.2000 63.1000 63.0000	64.4000 64.5000 64.8000 64.9000	89 190 162 160	2 1 2 1
XTB	166,4600	17:04	1233.98	167.14	-1.61 %	509	166.4600	166.4800	3	1 234	202 122	[+]
XTB	157.40 168.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 2 2	161 150 91 191	166.4200 166.3800 166.3600 166.3200	166.6000 166.6200 166.7000 166.8000	154 1 1 8	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	150597.1	-0.65%	17:09
WIG20	3957.6	-0.74%	17:09
WIG20 Fut	3961.0	-0.43%	17:04
WIG20USD	1059.4	-1.16%	17:15
mWIG40	10585.2	-0.71%	17:09
sWIG80	31298.8	-0.39%	17:09

Notowania Świat
US Large Cap	7693.9	-0.63%	21:56
Nasdaq100	29487.3	-1.69%	21:55
Nikkei	67460.7	-2.54%	8:45
DAX	26151.7	-0.71%	17:31
Ropa WTI	84.1	+0.44%	21:56
Złoto	4344.0	-1.65%	21:56

Notowania Waluty
EUR/PLN	4.32541	+0.24%	21:56
CHF/PLN	4.59889	+0.07%	21:56
USD/PLN	3.73660	+0.26%	21:56
EUR/USD	1.15758	-0.02%	21:56
GBP/USD	1.35338	-0.07%	21:56
USD/JPY	159.637	+0.13%	21:56

Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
RYVU	18.22	10.29%
KOMPUTRON	6.32	7.48%
VIVID	0.59	5.36%
AIGAMES	0.81	4.92%
CAPITAL	2.86	4.38%
Więcej ...
MWTRADE	2.26	-8.87%
BOWIM	8.42	-8.08%
KRAKCHEM	0.48	-8.02%
BOS	10.34	-6.68%
PROJPRZEM	23.00	-6.50%
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