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	147,0000	17:00	4.736	148.40	-0.94 %	119	146.4000	146.8000	175	5	695	[+]
ABE	146.20 148.40	123.2000 150.4000	- - - -	- - - -	- - - -	3 9 1 2	159 165 20 35	146.2000 146.0000 145.8000 145.4000	147.0000 147.2000 148.0000 148.2000	56 19 27 30	2 1 2 1
AMREST	10,0600	17:01	46.176	10.24	-1.76 %	200	10.0200	10.0600	338	46	464	[+]
EAT	10.00 10.24	9.5600 11.6800	- - - -	- - - -	- - - -	6 2 5 2	680 300 2344 65	10.0000 9.9900 9.9800 9.9600	10.1200 10.1600 10.1800 10.2000	4 102 400 205	2 2 1 2
ASBIS	148,7000	17:00	308.853	145.00	2.55 %	1	148.3000	148.7000	667	309	45 722	[+]
ASB	145.00 149.70	61.9500 75.6500	- - - -	- - - -	- - - -	1 4 4 1	98 66 723 30	148.2000 148.1000 148.0000 147.8000	148.8000 148.9000 149.0000 149.1000	42 25 106 2	3 2 3 2
ASSECOPOL	219,6000	17:04	159.733	225.70	-2.57 %	310	218.7000	218.9000	227	160	35 054	[+]
ACP	217.50 226.90	176.0500 215.1000	- - - -	- - - -	- - - -	10 4 5 4	228 101 73 139	218.6000 218.5000 218.4000 218.3000	219.0000 219.1000 219.2000 219.3000	56 153 93 174	3 4 5 4
ASSECOSEE	72,7000	17:00	1.875	75.10	-3.20 %	50	72.6000	72.7000	248	2	139	[+]
ASE	72.70 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 4 1	200 244 246 10	72.2000 72.1000 72.0000 71.0000	75.6000 75.7000 75.8000 75.9000	20 12 200 26	1 1 1 1
AUTOPARTN	30,0000	17:00	280.88	29.35	2.04 %	125	29.9500	30.0000	4868	281	8 261	[+]
APR	28.70 30.20	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 2	120 95 100 7	29.9000 29.8500 29.8000 29.7500	30.0500 30.1000 30.1500 30.2000	735 850 255 4254	1 2 4 6
BENEFIT	4 816,0000	17:02	10.961	5,005.00	-4.25 %	235	4814.0000	4820.0000	2	11	53 254	[+]
BFT	4,784.00 5,005.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 2 2 2	183 18 7 56	4812.0000 4810.0000 4808.0000 4806.0000	4840.0000 4844.0000 4850.0000 4852.0000	92 13 53 41	1 1 3 1
BNPPL	150,2000	17:00	124.878	148.80	-0.27 %	106	150.4000	151.0000	38	125	18 780	[+]
BNP	148.40 151.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 2 1	294 84 259 59	150.0000 149.6000 149.4000 149.2000	151.4000 151.6000 151.8000 152.0000	59 59 59 39	1 1 1 1
CREOTECH	700,0000	17:03	5.177	712.00	-1.69 %	71	703.0000	705.0000	27	5	3 655	[+]
CRI	700.00 722.00	900.0000 1098.0000	- - - -	- - - -	- - - -	14 13 25 6	198 155 331 161	702.0000 701.0000 700.0000 699.0000	706.0000 707.0000 708.0000 709.0000	6 26 20 23	1 2 1 2
CYBERFLKS	197,4000	17:00	25.719	199.90	-1.79 %	127	197.0000	197.4000	100	26	5 089	[+]
CBF	196.10 200.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 4 1 3	10 140 13 136	196.7000 196.6000 196.5000 196.4000	197.5000 197.6000 197.7000 197.8000	2 4 3 37	2 1 2 2
CYFRPLSAT	16,4950	17:00	369.654	16.58	0.27 %	609	16.4500	16.5000	380	370	6 106	[+]
CPS	16.34 16.71	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	44 120 650 500	16.4450 16.4300 16.4250 16.4150	16.5500 16.5550 16.5600 16.5800	1000 100 1 2542	1 1 1 2
DEVELIA	9,8600	17:00	1161.569	9.90	-0.80 %	9398	9.8600	9.9000	4000	1 162	11 495	[+]
DVL	9.73 9.98	9.3300 11.3800	- - - -	- - - -	- - - -	2 2 2 4	10010 370 773 3906	9.8500 9.8400 9.8300 9.8200	9.9200 9.9500 9.9600 9.9700	860 734 500 12480	1 1 1 2
DIAG	158,6000	17:00	31.443	164.30	-3.29 %	241	158.6000	158.7000	38	31	5 033	[+]
DIA	158.60 166.10	153.0000 187.0000	- - - -	- - - -	- - - -	9 2 6 7	395 26 99 63	158.5000 158.4000 158.3000 158.2000	158.8000 158.9000 159.0000 159.1000	156 5 4 4	2 2 2 2
DOMDEV	233,0000	17:00	70.222	234.50	-1.06 %	84	231.0000	232.0000	189	70	16 425	[+]
DOM	230.50 237.50	231.5000 282.5000	- - - -	- - - -	- - - -	12 26 2 14	686 214 11 965	230.5000 230.0000 229.5000 229.0000	232.5000 233.0000 233.5000 234.0000	3 10 172 483	1 1 2 2
ENEA	19,9800	17:00	349.338	20.50	-2.35 %	17	19.9700	20.0400	318	349	6 999	[+]
ENA	19.83 20.56	19.3200 23.6000	- - - -	- - - -	- - - -	1 4 1 1	130 1209 17 148	19.9600 19.9500 19.9400 19.9100	20.0600 20.0800 20.1000 20.1200	200 17 546 200	1 1 3 1
EUROCASH	5,4000	17:00	816.496	5.44	-0.55 %	2500	5.3800	5.4000	4793	816	4 351	[+]
EUR	5.27 5.47	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 1	360 40 10 2000	5.3650 5.3600 5.3450 5.3350	5.4100 5.4300 5.4400 5.4450	500 500 220 25	1 1 2 1
GPW	90,0000	17:02	272.41	88.85	1.29 %	50	89.9500	90.0000	11453	272	24 496	[+]
GPW	87.75 91.05	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 2 3	45 182 37 39	89.9000 89.8500 89.8000 89.7500	90.4000 90.5000 90.6000 90.6500	57 1201 656 1227	1 1 1 1
GRUPAAZOTY	19,8000	17:00	365.056	19.95	-0.80 %	738	19.8000	19.9000	2224	365	7 270	[+]
ATT	19.59 20.26	20.7000 25.3000	- - - -	- - - -	- - - -	4 3 5 6	116 152 265 473	19.7900 19.7800 19.7700 19.7600	19.9300 19.9400 19.9600 19.9700	191 67 89 623	1 2 1 2
GRUPRACUJ	54,0000	17:00	5.171	54.90	-1.64 %	211	54.2000	54.4000	130	5	281	[+]
GPP	54.00 55.30	41.2000 50.3000	- - - -	- - - -	- - - -	3 10 1 2	46 567 5 46	54.1000 54.0000 53.9000 53.8000	54.5000 54.6000 54.7000 54.8000	122 100 66 521	1 2 3 2
HANDLOWY	118,4000	17:00	37.556	117.60	0.68 %	46	118.2000	118.6000	111	38	4 406	[+]
BHW	116.00 118.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 2 2 6	260 30 25 395	118.0000 117.8000 117.6000 117.4000	118.8000 119.0000 119.2000 119.4000	50 724 438 122	1 7 4 4
INGBSK	443,2000	17:00	14.261	446.00	-0.63 %	16	443.2000	444.0000	58	14	6 306	[+]
ING	436.40 446.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	13 73 7 65	443.0000 442.4000 442.0000 441.8000	444.2000 444.4000 444.8000 445.0000	138 80 156 145	1 1 1 3
INTERCARS	889,0000	17:03	7.1	891.00	-0.67 %	33	888.0000	889.0000	7	7	6 296	[+]
CAR	883.00 894.00	742.0000 906.0000	- - - -	- - - -	- - - -	7 6 4 3	43 22 77 23	887.0000 886.0000 885.0000 884.0000	890.0000 891.0000 892.0000 893.0000	72 26 19 14	2 2 2 2
JSW	37,7200	17:02	769.389	37.05	1.81 %	48	37.6600	37.7200	1378	769	28 917	[+]
JSW	36.20 38.32	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	50 46 3 25	37.6500 37.6400 37.6300 37.6200	37.7300 37.7400 37.7500 37.7600	269 39 10 194	2 2 1 2
LUBAWA	11,1000	17:00	100.262	11.05	0.36 %	2614	11.1000	11.1400	185	100	1 116	[+]
LBW	11.05 11.20	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 1 9	6010 26 989 514	11.0900 11.0800 11.0700 11.0600	11.1700 11.1800 11.1900 11.2000	900 2195 414 6510	1 3 2 5
MILLENNIUM	22,0300	17:00	653.595	22.50	-1.39 %	50	22.0300	22.2000	4630	654	14 522	[+]
MIL	22.03 22.56	17.8600 21.8200	- - - -	- - - -	- - - -	1 6 1 1	100 1324 3837 3837	22.0200 22.0000 21.9800 21.9600	22.2600 22.2800 22.3000 22.3200	7091 3837 3837 11366	2 1 2 2
MIRBUD	11,4500	17:00	65.766	11.60	-1.29 %	28	11.5100	11.5500	1766	66	759	[+]
MRB	11.45 11.69	10.2800 12.5600	- - - -	- - - -	- - - -	11 2 5 4	10284 911 371 1141	11.5000 11.4900 11.4800 11.4700	11.5600 11.5700 11.5800 11.6000	1128 5 164 4493	1 1 2 4
MOBRUK	402,0000	17:00	2.348	405.50	-0.74 %	55	401.0000	402.0000	34	2	938	[+]
MBR	396.00 405.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 2 1	5 236 161 53	400.5000 400.0000 399.5000 399.0000	403.5000 404.0000 404.5000 405.0000	20 51 34 36	1 1 1 2
NEUCA	756,0000	17:00	1.353	761.00	-1.18 %	47	756.0000	761.0000	14	1	1 022	[+]
NEU	743.00 765.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 1 4	7 18 18 62	755.0000 752.0000 751.0000 750.0000	762.0000 763.0000 764.0000 765.0000	5 30 18 19	2 2 1 2
NEWAG	100,6000	17:00	29.952	101.40	0.60 %	60	100.6000	101.6000	2	30	3 049	[+]
NWG	100.60 102.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 15 6 1	122 1404 257 25	100.2000 100.0000 99.8000 99.7000	101.8000 102.0000 102.2000 102.4000	648 572 96 893	3 2 2 3
ORANGEPL	13,9000	17:00	546.181	13.75	-0.64 %	200	13.8250	13.9100	200	546	7 565	[+]
OPL	13.71 13.94	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 1	1104 1100 500 65	13.8000 13.7900 13.7800 13.7700	13.9150 13.9350 13.9450 13.9550	8954 8969 4761 3740	1 2 1 1
POLENERGIA	53,6000	17:00	1.899	54.90	-2.37 %	60	53.8000	53.9000	34	2	102	[+]
PEP	53.50 54.90	45.7500 55.8000	- - - -	- - - -	- - - -	2 4 4 1	42 126 81 255	53.6000 53.5000 53.4000 53.3000	54.0000 54.1000 54.2000 54.3000	96 40 312 45	3 1 3 1
POLIMEXMS	6,9250	17:03	607.845	7.13	-1.63 %	1200	6.9200	6.9250	4162	608	4 209	[+]
PXM	6.85 7.13	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 3 1	220 72 900 5000	6.9100 6.8950 6.8900 6.8850	6.9300 6.9350 6.9400 6.9450	108 50 738 476	2 2 3 3
RAINBOW	136,6000	17:00	11.304	137.90	-0.94 %	363	136.6000	137.0000	13	11	1 548	[+]
RBW	135.70 138.50	129.6000 158.4000	- - - -	- - - -	- - - -	7 1 3 6	315 8 87 523	136.5000 136.4000 136.3000 136.2000	137.5000 137.6000 137.9000 138.0000	1 1 137 120	1 1 2 2
SYNEKTIK	331,8000	17:00	25.271	330.40	0.42 %	113	331.0000	331.4000	23	25	8 370	[+]
SNT	327.60 334.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 2	8 1 15 15	330.8000 330.6000 330.4000 330.2000	331.6000 331.8000 332.0000 332.4000	18 12 154 12	2 1 8 1
TEXT	41,0000	17:03	26.453	41.08	0.10 %	10	40.9000	41.0000	2390	26	1 084	[+]
TXT	40.84 41.26	38.0000 46.4400	- - - -	- - - -	- - - -	2 5 4 4	65 280 240 678	40.8800 40.8600 40.8400 40.8200	41.1000 41.1200 41.1400 41.1600	1334 400 79 85	3 1 1 1
TSGAMES	101,5000	17:04	17.65	102.30	-1.93 %	109	101.4000	101.5000	54	18	1 806	[+]
TEN	101.50 103.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 5	1 20 10 223	101.3000 101.2000 101.1000 101.0000	102.5000 102.7000 102.9000 103.0000	20 100 5 420	1 1 1 5
VERCOM	123,0000	17:01	12.072	124.00	-1.76 %	38	123.2000	123.6000	178	12	1 495	[+]
VRC	122.00 125.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 1 2 6	153 312 475 226	123.0000 122.8000 122.6000 122.4000	123.8000 124.0000 124.2000 124.8000	58 60 139 170	3 4 2 3
VOXEL	141,8000	17:00	3.887	143.40	-2.07 %	15	141.4000	141.8000	70	4	554	[+]
VOX	141.20 143.60	101.8000 124.2000	- - - -	- - - -	- - - -	5 5 2 4	22 110 14 100	141.2000 141.0000 140.8000 140.2000	142.0000 142.2000 142.6000 143.0000	5 178 5 76	1 1 1 2
WIRTUALNA	60,0000	17:00	8.097	59.00	1.69 %	4059	60.0000	59.9000	2	8	481	[+]
WPL	58.00 60.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 5	7 60 87 770	59.4000 59.3000 59.1000 59.0000	60.0000 60.1000 60.2000 60.3000	300 567 11 11	2 2 2 2
XTB	143,3200	17:04	533.529	146.38	-1.90 %	1252	143.3200	138.9400	2967	534	77 190	[+]
XTB	143.32 147.18	92.6700 113.2400	- - - -	- - - -	- - - -	7 1 4 1	393 1 1691 1	143.3000 143.2600 143.2400 143.2200	143.4000 143.9600 144.0000 144.3200	50 15 285 1	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	153698.4	-0.33%	17:09
WIG20	4120.6	-0.02%	17:09
WIG20 Fut	4104.0	-0.05%	17:03
WIG20USD	1095.3	+0.04%	17:15
mWIG40	10199.0	-1.23%	17:09
sWIG80	30462.5	-1.55%	17:09

Notowania Świat
US Large Cap	7582.6	-0.61%	19:58
Nasdaq100	28960.6	-0.57%	19:57
Nikkei	63484.1	-0.01%	8:45
DAX	25423.5	-0.07%	17:32
Ropa WTI	106.5	+5.05%	19:58
Złoto	4294.9	-0.09%	19:58

Notowania Waluty
EUR/PLN	4.34212	+0.05%	19:58
CHF/PLN	4.59442	-0.06%	19:58
USD/PLN	3.76352	+0.16%	19:58
EUR/USD	1.15374	-0.12%	19:58
GBP/USD	1.34747	-0.19%	19:58
USD/JPY	155.178	+0.55%	19:58

Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
KETY	1,264.00	9.72%
KOMPAP	24.00	9.09%
NOVITA	106.50	6.50%
OPTEAM	5.95	6.25%
IMS	2.47	5.78%
Więcej ...
MULTIQURE	1.37	-34.86%
ELEKTROTI	58.20	-14.66%
PGFGROUP	1.00	-11.97%
ASTARTA	36.60	-7.58%
MWTRADE	2.50	-7.41%
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