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	149,0000	17:00	5.786	148.80	0.54 %	22	147.6000	149.0000	500	6	859	[+]
ABE	146.60 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	22 28 54 40	147.4000 147.2000 147.0000 146.8000	149.2000 149.4000 149.6000 149.8000	36 81 52 72	2 1 2 2
AMREST	10,8400	17:00	18.958	11.20	-0.55 %	3222	10.8400	10.9400	100	19	206	[+]
EAT	10.82 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	2 9 2 2	502 5878 6 14	10.8200 10.8000 10.7800 10.7400	10.9800 11.0000 11.0200 11.0400	271 202 170 2	3 2 1 1
ASBIS	128,6000	17:04	239.86	131.50	-1.23 %	348	128.6000	128.9000	2103	240	31 195	[+]
ASB	128.50 133.80	61.9500 75.6500	- - - -	- - - -	- - - -	10 8 8 5	304 370 374 112	128.5000 128.4000 128.3000 128.2000	129.0000 129.5000 129.6000 129.7000	742 3504 1055 709	3 3 4 1
ASSECOPOL	229,5000	17:04	219.831	225.50	2.55 %	96	229.1000	229.6000	63	220	50 271	[+]
ACP	224.90 231.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 2	1045 894 8 2087	228.0000 227.9000 227.8000 227.7000	229.7000 229.8000 229.9000 230.0000	56 614 222 85	2 2 2 3
ASSECOSEE	78,0000	17:00	2.196	75.40	3.45 %	35	76.5000	76.8000	18	2	169	[+]
ASE	75.40 78.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 1 1	4 152 31 31	76.4000 76.1000 76.0000 75.9000	77.0000 77.2000 77.3000 77.4000	20 2 2 18	1 1 1 1
AUTOPARTN	30,4000	17:00	93.888	30.15	0.50 %	157	30.3500	30.4000	85	94	2 840	[+]
APR	30.00 30.55	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 3 3	710 75 263 1074	30.3000 30.2500 30.2000 30.1500	30.4500 30.5000 30.6000 30.6500	354 2144 996 190	1 4 6 1
BENEFIT	5 395,0000	17:00	7.646	5,590.00	-3.23 %	57	5395.0000	5400.0000	4	8	40 878	[+]
BFT	5,210.00 5,590.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 2 2	246 20 26 66	5390.0000 5385.0000 5380.0000 5375.0000	5410.0000 5415.0000 5420.0000 5425.0000	1 28 1 99	1 1 1 10
BNPPL	151,0000	17:00	4.695	152.20	-0.53 %	109	151.0000	152.2000	17	5	713	[+]
BNP	151.00 153.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 3 1	35 65 252 50	150.8000 150.6000 150.4000 150.2000	152.4000 152.6000 152.8000 153.0000	18 178 18 408	1 2 1 5
CREOTECH	728,0000	17:00	6.106	718.00	2.68 %	31	728.0000	731.0000	2	6	4 444	[+]
CRI	707.00 741.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 4 3 1	59 72 57 20	727.0000 726.0000 725.0000 723.0000	732.0000 733.0000 734.0000 735.0000	44 102 18 14	2 2 2 2
CYBERFLKS	193,0000	17:00	8.817	191.30	0.68 %	67	193.0000	193.1000	2	9	1 696	[+]
CBF	190.20 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 1 1	2 253 1 1	192.3000 192.2000 192.1000 191.9000	193.2000 193.3000 193.4000 193.5000	5 2 1 1	3 2 1 1
CYFRPLSAT	15,8200	17:03	858.989	16.23	-1.80 %	139	15.8150	15.8200	54	859	13 612	[+]
CPS	15.49 16.33	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 3	13 1060 711 509	15.8100 15.8050 15.8000 15.7950	15.8250 15.8300 15.8350 15.8400	24 43 41 196	1 1 1 1
DEVELIA	10,8600	17:00	135.654	10.74	1.12 %	854	10.8200	10.8600	140	136	1 478	[+]
DVL	10.70 11.06	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 13	1397 5000 326 11672	10.7600 10.7400 10.7200 10.7000	10.8800 10.9000 10.9200 11.0000	110 3575 110 1800	1 3 1 3
DIAG	168,9000	17:00	15.676	165.00	2.36 %	31	168.6000	168.9000	112	16	2 623	[+]
DIA	164.90 168.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 1 1	168.5000 168.4000 168.3000 168.2000	169.0000 169.2000 169.4000 169.5000	1566 6 16 6	5 2 3 1
DOMDEV	251,0000	17:00	8.376	251.00	0.00 %	61	250.0000	251.0000	373	8	2 100	[+]
DOM	249.00 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 6 3 6	71 34 62 135	248.5000 248.0000 247.5000 247.0000	252.0000 252.5000 253.0000 253.5000	339 79 35 150	7 3 1 1
ENEA	19,1700	17:00	234.292	19.25	-1.08 %	3229	19.1700	19.3000	200	234	4 517	[+]
ENA	19.10 19.48	19.3200 23.6000	- - - -	- - - -	- - - -	2 4 4 1	1068 2292 1323 1220	19.1600 19.1500 19.1400 19.1300	19.3300 19.3400 19.3500 19.3700	12 51 6 5	1 1 1 1
EUROCASH	4,8800	17:04	143.146	4.83	1.20 %	5690	4.8700	4.8800	14490	143	699	[+]
EUR	4.83 4.90	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 1 1	11 641 800 641	4.8600 4.8560 4.8540 4.8520	4.8900 4.8940 4.8980 4.9000	20 269 1300 13422	1 1 2 6
GPW	99,5000	17:03	56.428	99.10	1.07 %	53	99.4500	99.8000	166	56	5 595	[+]
GPW	98.60 99.80	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	8 31 31 33	99.4000 99.3500 99.3000 99.2500	99.8500 99.9000 99.9500 100.0000	14 6 9 670	1 1 1 10
GRUPAAZOTY	22,0600	17:04	361.311	21.46	2.51 %	16124	22.0600	21.8400	1161	361	7 941	[+]
ATT	21.46 22.16	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	147 124 215 64	22.0400 22.0200 22.0000 21.9800	22.0800 22.1000 22.1200 22.1400	5602 12500 1468 416	6 11 4 3
GRUPRACUJ	54,1000	17:00	6.526	53.70	1.12 %	951	53.8000	54.1000	2402	7	353	[+]
GPP	52.80 54.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 3 1	127 599 463 1	53.7000 53.6000 53.5000 53.0000	54.7000 55.0000 55.1000 55.2000	95 382 143 128	1 3 2 2
HANDLOWY	123,0000	17:00	19.979	121.40	0.49 %	76	122.8000	123.0000	11	20	2 458	[+]
BHW	121.40 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 3 8	60 30 214 697	122.6000 122.4000 122.2000 122.0000	123.4000 123.6000 123.8000 124.0000	154 545 1742 326	2 7 10 11
INGBSK	445,4000	17:00	9.655	444.80	0.41 %	4	444.8000	446.2000	84	10	4 297	[+]
ING	441.60 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	240 18 37 4	444.6000 444.4000 444.2000 444.0000	446.6000 446.8000 447.0000 447.2000	85 84 229 30	2 1 2 1
INTERCARS	970,0000	17:00	1.217	963.00	0.83 %	1	966.0000	970.0000	50	1	1 174	[+]
CAR	958.00 970.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 5	239 81 15 136	964.0000 962.0000 961.0000 960.0000	974.0000 975.0000 976.0000 977.0000	12 15 15 15	1 1 1 2
JSW	29,5900	17:03	870.321	28.58	3.39 %	19	29.5800	29.5900	56	870	25 659	[+]
JSW	28.50 29.85	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	93 30 122 304	29.5700 29.5600 29.5500 29.5400	29.6000 29.6400 29.6500 29.6700	1653 164 32 64	7 2 3 2
LUBAWA	11,9400	17:00	238.297	12.10	-1.32 %	1967	11.9400	11.9500	13	238	2 859	[+]
LBW	11.88 12.15	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 7 5	120 1484 3251 3245	11.9300 11.9200 11.9000 11.8900	11.9600 11.9700 11.9800 11.9900	160 19 41 357	2 2 2 2
MILLENNIUM	20,8900	17:00	561.895	20.75	0.29 %	17500	20.8500	20.8900	26	562	11 835	[+]
MIL	20.75 21.32	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 5 2	26 2848 287 3248	20.8300 20.8100 20.8000 20.7900	20.9000 20.9100 20.9200 20.9300	716 172 976 740	1 2 2 2
MIRBUD	12,8400	17:00	37.041	12.92	0.23 %	941	12.8300	12.8700	116	37	476	[+]
MRB	12.79 12.95	10.2800 12.5600	- - - -	- - - -	- - - -	1 7 8 1	250 1649 333 6	12.8100 12.8000 12.7900 12.7700	12.8800 12.9500 12.9600 12.9800	14852 1772 200 1108	1 2 1 2
MOBRUK	372,5000	17:00	1.765	371.50	-0.13 %	13	371.5000	373.5000	4	2	656	[+]
MBR	368.50 375.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 3 2	9 10 8 26	371.0000 370.5000 370.0000 369.5000	374.0000 374.5000 375.0000 375.5000	84 19 14 25	4 3 4 1
NEUCA	766,0000	17:00	2.85	759.00	0.79 %	168	761.0000	766.0000	34	3	2 169	[+]
NEU	755.00 768.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 3	1 49 21 24	760.0000 759.0000 758.0000 757.0000	768.0000 769.0000 770.0000 771.0000	1 8 14 14	1 2 1 1
NEWAG	93,1000	17:02	6.963	92.70	0.22 %	10	92.6000	93.1000	99	7	644	[+]
NWG	91.40 93.60	99.9000 122.0000	- - - -	- - - -	- - - -	3 2 1 2	104 31 1 57	92.0000 91.8000 91.7000 91.6000	93.3000 93.5000 93.6000 93.7000	21 355 536 11	1 2 2 1
ORANGEPL	14,1650	17:02	936.296	14.45	0.07 %	491	14.1600	14.1650	6894	936	13 274	[+]
OPL	14.08 14.45	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	489 1692 672 643	14.1550 14.1500 14.1450 14.1400	14.1900 14.2000 14.2050 14.2300	330 3 3 11424	1 1 1 2
POLENERGIA	55,0000	17:00	8.116	55.10	-0.90 %	55	54.7000	55.0000	1453	8	448	[+]
PEP	54.60 56.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 4 4 2	31 1380 441 280	54.6000 54.5000 54.3000 54.2000	55.2000 55.5000 55.6000 55.7000	2 453 107 279	2 3 2 1
POLIMEXMS	7,7500	17:04	637.061	7.50	3.61 %	350	7.7400	7.7500	569	637	4 922	[+]
PXM	7.50 7.92	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 2	1000 1000 120 2304	7.7350 7.7150 7.7100 7.7000	7.7550 7.7600 7.7650 7.7700	261 86 96 164	2 2 2 2
RAINBOW	152,3000	17:00	13.436	153.00	-0.46 %	30	151.5000	152.3000	159	13	2 040	[+]
RBW	150.90 153.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 2	9 9 11 131	151.1000 150.8000 150.5000 150.4000	152.4000 152.5000 152.6000 152.8000	80 207 196 126	2 3 3 3
SYNEKTIK	355,6000	17:00	9.855	359.40	-0.39 %	32	356.0000	356.8000	40	10	3 521	[+]
SNT	355.20 360.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 25 2	3 3 345 11	355.8000 355.2000 355.0000 354.8000	357.0000 357.2000 357.4000 357.8000	19 10 1 7	2 1 1 1
TEXT	50,0000	17:04	28.102	49.98	0.00 %	3	49.9800	50.0000	120	28	1 398	[+]
TXT	49.46 50.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 3	9 501 2 498	49.9200 49.8600 49.8400 49.7600	50.0500 50.1000 50.1500 50.2000	14 20 405 398	1 1 5 3
TSGAMES	103,0000	17:00	8.238	100.50	0.98 %	314	102.6000	103.0000	68	8	841	[+]
TEN	100.50 103.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 4 1 1	50 395 66 66	102.1000 102.0000 101.9000 101.7000	103.1000 103.2000 103.3000 103.5000	68 15 56 35	2 1 2 1
VERCOM	133,6000	17:01	5.216	131.80	1.21 %	31	133.6000	134.0000	130	5	692	[+]
VRC	131.20 134.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 1	2 55 30 62	133.4000 133.2000 133.0000 132.4000	134.6000 134.8000 135.0000 135.2000	203 126 893 50	2 3 6 1
VOXEL	134,8000	17:04	8.471	134.00	0.90 %	60	133.8000	134.8000	15	8	1 137	[+]
VOX	132.80 135.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 4	74 500 500 647	133.6000 133.4000 133.2000 133.0000	135.4000 135.6000 135.8000 136.0000	1 14 65 415	1 2 2 6
WIRTUALNA	62,8000	17:01	5.556	64.00	-1.88 %	689	62.5000	62.9000	30	6	348	[+]
WPL	60.50 64.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 2	10 30 100 78	62.2000 61.4000 61.3000 61.2000	63.6000 63.7000 63.8000 63.9000	107 111 80 7	3 1 1 1
XTB	168,3000	17:01	675.888	164.20	3.07 %	467	167.8400	168.3000	4612	676	112 392	[+]
XTB	163.02 168.60	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	133 3 206 36	167.7800 167.7600 167.7400 167.7000	168.3200 168.3400 168.3600 168.3800	8 1 399 194	2 1 5 3

GPW	Świat	Waluty

Notowania GPW
WIG	151611.9	+0.46%	17:09
WIG20	3995.2	+0.45%	17:09
WIG20 Fut	3990.0	+0.55%	17:04
WIG20USD	1081.4	+0.46%	17:15
mWIG40	10559.8	+0.33%	17:09
sWIG80	31727.1	+0.66%	17:09

Notowania Świat
US Blue Chip	53240.5	+0.86%	22:59
Nasdaq100	29308.9	+0.33%	22:01
Nikkei	66016.4	-0.30%	8:45
DAX	26128.5	+0.56%	17:31
Ropa WTI	86.7	-0.18%	22:58
Złoto	4616.7	+2.15%	22:00

Notowania Waluty
EUR/PLN	4.31412	-0.10%	22:00
CHF/PLN	4.61188	-0.17%	22:00
USD/PLN	3.69398	-0.11%	22:00
EUR/USD	1.16788	+0.01%	22:00
GBP/USD	1.36470	+0.11%	22:00
USD/JPY	159.004	-0.03%	22:00

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

Wzrosty	Spadki	Staty
CAPITAL	3.78	30.34%
MLPGROUP	118.00	9.26%
DINOPL	34.78	7.71%
SOPHARMA	8.40	5.53%
ONDE	9.27	5.34%
Więcej ...
GRODNO	15.40	-10.98%
NEXITY	0.95	-5.00%
OTLOG	15.48	-4.80%
KPPD	20.20	-4.72%
INTERSPPL	0.31	-4.59%
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