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	154,0000	17:03	10.849	158.80	-1.28 %	172	154.0000	154.2000	47	11	1 658	[+]
ABE	149.20 158.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 1 1	63 63 20 47	151.2000 151.0000 150.8000 150.6000	154.4000 154.6000 154.8000 155.0000	5 13 54 164	1 1 2 3
AMREST	10,7800	17:00	67.416	11.04	-2.00 %	2845	10.7400	10.8000	800	67	729	[+]
EAT	10.74 11.10	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 1	230 150 1003 173	10.7000 10.6800 10.6600 10.6400	10.8200 10.9000 10.9200 10.9400	200 4 26 4	1 1 1 1
ASBIS	137,5000	17:01	280.31	133.30	2.69 %	25754	137.5000	137.7000	12	280	38 593	[+]
ASB	133.30 139.60	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 3 4	159 18 67 464	137.4000 137.3000 137.2000 137.1000	137.9000 138.0000 138.1000 138.2000	10 911 3204 627	1 15 3 1
ASSECOPOL	241,9000	17:04	103.297	242.00	0.88 %	677	240.8000	242.0000	151	103	24 922	[+]
ACP	238.60 243.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	677 677 166 235	240.5000 240.2000 240.0000 239.8000	242.1000 242.2000 242.3000 242.4000	194 34 48 99	2 2 2 2
ASSECOSEE	77,0000	17:00	48.578	80.50	-3.75 %	275	76.0000	77.0000	2209	49	3 741	[+]
ASE	75.00 80.90	56.3000 68.7000	- - - -	- - - -	- - - -	5 2 2 1	62 39 201 40	75.5000 75.4000 75.2000 75.1000	77.5000 80.0000 80.5000 80.8000	150 39 87 167	1 2 2 1
AUTOPARTN	29,5000	17:00	38.231	29.85	-1.17 %	1198	29.5000	29.6500	309	38	1 130	[+]
APR	29.30 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	4 2 2 9	159 24 93 731	29.4500 29.4000 29.3500 29.3000	29.7000 29.8500 29.9000 29.9500	4657 894 793 823	3 2 1 2
BENEFIT	5 435,0000	17:00	5.171	5,450.00	0.65 %	20	5430.0000	5435.0000	32	5	27 921	[+]
BFT	5,310.00 5,450.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 2 7 2	219 8 339 66	5425.0000 5420.0000 5415.0000 5410.0000	5440.0000 5445.0000 5450.0000 5455.0000	11 12 158 14	1 1 8 2
BNPPL	148,8000	17:00	10.638	151.40	-2.75 %	140	148.2000	149.0000	4	11	1 591	[+]
BNP	148.60 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 2 2	277 5 110 11	148.0000 147.8000 147.4000 147.2000	151.6000 152.6000 153.0000 153.4000	40 240 253 195	1 2 3 1
CREOTECH	712,0000	17:00	6.51	738.00	-3.52 %	138	712.0000	714.0000	7	7	4 684	[+]
CRI	710.00 742.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 8 5 13	6 55 68 129	711.0000 710.0000 709.0000 708.0000	715.0000 716.0000 717.0000 718.0000	1 1 20 56	1 1 3 2
CYBERFLKS	190,6000	17:00	7.096	192.10	-0.05 %	47	190.6000	190.9000	111	7	1 351	[+]
CBF	189.70 192.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 7 1	10 3 44 10	190.5000 190.2000 190.0000 189.9000	191.9000 192.0000 192.1000 192.2000	56 57 2 56	1 2 2 1
CYFRPLSAT	15,8750	17:00	407.247	16.45	-2.64 %	500	15.8750	15.8800	203	407	6 506	[+]
CPS	15.81 16.45	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 4	4 50 122 4822	15.8700 15.8650 15.8550 15.8500	15.8850 15.8900 15.8950 15.9000	16 5 437 1909	1 1 2 3
DEVELIA	10,7800	17:00	111.674	10.88	-0.55 %	10	10.6600	10.7800	273	112	1 194	[+]
DVL	10.58 10.88	9.3300 11.3800	- - - -	- - - -	- - - -	4 3 11 3	18 130 4716 1272	10.6400 10.6200 10.6000 10.5800	10.8000 10.8200 10.8400 10.8600	1615 924 5 101	3 2 1 2
DIAG	168,4000	17:00	31.257	169.80	-0.12 %	156	168.0000	168.4000	11	31	5 285	[+]
DIA	167.50 170.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 6	1 5 166 1555	167.9000 167.8000 167.6000 167.5000	168.5000 168.6000 168.7000 168.8000	11 18 15 17	2 3 2 2
DOMDEV	245,0000	17:00	7.812	249.00	-1.41 %	6	240.5000	246.0000	6	8	1 906	[+]
DOM	238.00 250.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 2 2 7	82 31 36 221	240.0000 239.0000 238.5000 238.0000	247.0000 247.5000 248.0000 248.5000	100 9 13 11	1 1 2 2
ENEA	19,1400	17:01	438.393	19.72	-2.55 %	2651	19.1300	19.1400	237	438	8 495	[+]
ENA	19.06 19.72	19.3200 23.6000	- - - -	- - - -	- - - -	2 5 1 3	212 2909 103 1772	19.1200 19.1000 19.0900 19.0800	19.1900 19.2100 19.2300 19.2400	103 12 91 12	1 1 1 1
EUROCASH	5,4500	17:02	2369.993	5.40	5.83 %	2908	5.4500	5.4550	800	2 370	13 047	[+]
EUR	5.24 5.76	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 2	400 4 2000 3000	5.4400 5.4300 5.4200 5.4100	5.4600 5.4700 5.4800 5.4850	500 1809 4 20	1 2 1 1
GPW	98,8500	17:00	40.803	100.00	-0.75 %	141	98.8500	98.9000	6	41	4 047	[+]
GPW	98.70 100.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 6 12 3	58 193 117 226	98.8000 98.7500 98.7000 98.6500	98.9500 99.0000 99.0500 99.1000	4 5 6 18	1 1 1 2
GRUPAAZOTY	22,8600	17:00	338.806	22.90	-1.72 %	415	22.8600	22.9600	442	339	7 776	[+]
ATT	22.52 23.36	20.7000 25.3000	- - - -	- - - -	- - - -	3 3 7 3	576 588 28478 572	22.8400 22.8200 22.8000 22.7800	22.9800 23.0000 23.0200 23.0400	218 700 1000 638	1 2 1 1
GRUPRACUJ	58,0000	17:00	23.408	57.90	0.17 %	254	57.5000	58.0000	637	23	1 341	[+]
GPP	56.60 58.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 1 3	300 911 172 422	57.4000 57.2000 57.1000 57.0000	58.1000 58.2000 58.3000 58.4000	86 2033 124 494	2 5 2 5
HANDLOWY	120,0000	17:00	69.724	124.00	-3.38 %	621	119.0000	120.2000	385	70	8 363	[+]
BHW	118.40 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 3 8 10	22 230 375 325	118.8000 118.6000 118.4000 118.2000	120.4000 120.6000 120.8000 121.0000	14 50 137 15	1 1 3 1
INGBSK	442,2000	17:00	10.682	449.80	-1.69 %	34	442.2000	445.6000	22	11	4 753	[+]
ING	442.20 450.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 1	115 48 4 68	442.0000 441.8000 441.6000 441.2000	445.8000 446.0000 446.2000 446.6000	73 23 69 73	2 1 1 1
INTERCARS	936,0000	17:00	3.444	945.00	-1.06 %	15	936.0000	940.0000	8	3	3 229	[+]
CAR	929.00 947.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 3 4 2	60 17 20 3	935.0000 934.0000 933.0000 932.0000	941.0000 942.0000 943.0000 945.0000	14 14 60 4	1 1 4 1
JSW	31,8700	17:00	421.135	31.90	0.22 %	37	31.8700	31.8800	1660	421	13 379	[+]
JSW	31.15 32.10	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	101 26 43 26	31.8600 31.8500 31.8400 31.8300	31.9200 31.9500 31.9600 31.9700	150 250 200 400	1 1 1 2
LUBAWA	12,1400	17:00	180.886	12.49	-2.33 %	219	12.1400	12.1500	147	181	2 214	[+]
LBW	12.12 12.49	8.5450 10.4300	- - - -	- - - -	- - - -	16 20 5 16	1137 2461 104 7404	12.1300 12.1200 12.1100 12.1000	12.1600 12.1700 12.1800 12.1900	14 26 23 22	2 2 2 2
MILLENNIUM	21,0300	17:00	252.19	21.72	-2.23 %	68307	21.0000	21.0300	75103	252	5 312	[+]
MIL	20.97 21.74	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 2	500 102 1531 320	20.9700 20.9600 20.9500 20.9400	21.0400 21.0500 21.0600 21.0700	979 206 554 341	2 2 2 2
MIRBUD	12,8100	17:00	45.274	12.99	-0.31 %	180	12.7500	12.8100	265	45	578	[+]
MRB	12.72 12.99	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 5	322 200 200 759	12.7400 12.7300 12.7200 12.7100	12.8200 12.8600 12.8900 12.9000	272 360 315 800	1 1 2 3
MOBRUK	400,0000	17:00	23.309	384.50	7.96 %	4	399.0000	400.0000	22	23	9 258	[+]
MBR	384.50 406.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 3 1	86 16 9 4	398.5000 398.0000 397.5000 397.0000	402.0000 403.0000 403.5000 404.0000	18 35 19 159	2 2 2 5
NEUCA	795,0000	17:00	7.864	790.00	2.71 %	90	792.0000	796.0000	41	8	6 234	[+]
NEU	769.00 802.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	100 23 23 23	790.0000 787.0000 786.0000 785.0000	797.0000 798.0000 799.0000 800.0000	26 24 52 1418	2 2 5 12
NEWAG	91,3000	17:00	4.139	92.30	-0.76 %	14	91.2000	91.3000	8	4	377	[+]
NWG	90.90 92.30	99.9000 122.0000	- - - -	- - - -	- - - -	2 6 4 4	56 26 279 190	91.1000 91.0000 90.9000 90.8000	91.4000 91.5000 91.6000 92.0000	92 67 193 67	2 1 1 3
ORANGEPL	13,9000	17:01	813.419	14.26	-2.93 %	615	13.8950	13.9000	10025	813	11 364	[+]
OPL	13.80 14.32	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	802 444 452 562	13.8900 13.8850 13.8800 13.8750	13.9200 13.9400 13.9500 13.9550	111 10801 10 4000	1 2 1 1
POLENERGIA	53,8000	16:49	5.544	54.70	-1.65 %	236	53.8000	54.1000	356	6	300	[+]
PEP	53.80 54.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 2	3 500 2 44	53.7000 53.6000 53.5000 53.4000	54.2000 54.5000 54.6000 54.7000	124 117 52 560	1 3 2 3
POLIMEXMS	7,7700	17:00	218.294	7.87	-1.27 %	1090	7.7600	7.7700	2	218	1 702	[+]
PXM	7.73 7.89	7.1800 8.7700	- - - -	- - - -	- - - -	5 1 6 1	1098 371 2798 10	7.7500 7.7450 7.7400 7.7350	7.7750 7.7800 7.7850 7.7900	1333 1153 157 2042	3 4 2 3
RAINBOW	149,0000	17:00	17.035	152.10	-1.97 %	121	149.0000	149.2000	15	17	2 538	[+]
RBW	147.70 152.10	129.6000 158.4000	- - - -	- - - -	- - - -	3 2 1 1	298 352 2 2	148.8000 148.7000 148.6000 148.3000	149.6000 149.7000 149.8000 149.9000	15 14184 40 10	1 1 1 1
SYNEKTIK	337,4000	17:00	19.759	336.00	0.48 %	4	337.4000	338.8000	21	20	6 680	[+]
SNT	334.00 341.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 2 4	2 71 33 57	337.0000 336.6000 336.4000 336.2000	339.0000 339.2000 339.4000 339.6000	1 413 188 159	1 1 1 2
TEXT	49,1600	17:02	78.669	49.50	-0.69 %	330	49.1400	49.1600	239	79	3 866	[+]
TXT	48.60 49.78	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	70 18 116 337	49.1200 49.1000 49.0600 49.0400	49.3200 49.4000 49.4400 49.4600	100 370 150 4	1 4 1 2
TSGAMES	102,5000	17:00	14.766	103.70	-1.25 %	26	102.3000	102.5000	295	15	1 524	[+]
TEN	102.40 104.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 6 1	14 5 342 98	102.2000 102.1000 102.0000 101.9000	103.0000 103.3000 103.5000 104.0000	180 40 88 99	1 1 1 2
VERCOM	128,6000	17:01	5.085	131.80	-2.13 %	10	128.4000	128.6000	30	5	661	[+]
VRC	128.60 132.00	120.6000 147.0000	- - - -	- - - -	- - - -	5 11 1 2	307 295 1 21	128.2000 128.0000 127.8000 127.4000	129.8000 130.0000 130.4000 130.6000	150 150 200 150	1 1 2 1
VOXEL	133,0000	17:00	1.895	134.20	0.30 %	4	135.2000	133.0000	5	2	251	[+]
VOX	131.20 134.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 5 3	10 34 366 12	131.6000 131.4000 131.0000 130.6000	133.2000 133.4000 133.8000 134.0000	218 3 5 170	1 1 1 3
WIRTUALNA	62,0000	17:00	3.151	62.70	-0.96 %	1	63.6000	62.0000	30	3	197	[+]
WPL	61.60 63.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 4 3	50 15 95 65	62.0000 61.9000 61.8000 61.7000	62.6000 62.7000 63.1000 63.3000	102 153 87 2	1 1 1 1
XTB	182,0000	17:02	525.901	181.00	1.11 %	5172	182.0000	182.0400	108	526	96 258	[+]
XTB	180.52 184.98	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	50 10 2 3	181.8400 181.7000 181.6800 181.5400	182.0800 182.1200 182.1400 182.1600	17 180 135 84	2 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	150954.4	-1.61%	17:09
WIG20	3959.6	-1.94%	17:09
WIG20 Fut	3955.0	-1.69%	17:04
WIG20USD	1064.7	-2.58%	17:15
mWIG40	10653.1	-0.80%	17:09
sWIG80	31631.3	-0.78%	17:09

Notowania Świat
US Large Cap	7730.1	+0.46%	19:50
Nasdaq100	29551.5	+1.12%	19:49
Nikkei	66132.0	-0.20%	8:45
DAX	26356.0	+0.27%	17:33
Ropa WTI	83.0	+1.00%	19:50
Złoto	4610.3	+0.34%	19:50

Notowania Waluty
EUR/PLN	4.33757	+0.61%	19:50
CHF/PLN	4.63050	+0.79%	19:50
USD/PLN	3.72385	+0.66%	19:50
EUR/USD	1.16481	-0.05%	19:50
GBP/USD	1.35899	-0.03%	19:50
USD/JPY	159.382	+0.05%	19:50

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
PGFGROUP	0.77	29.48%
MOSTALWAR	3.53	8.28%
MOBRUK	400.00	7.96%
COMPREMUM	1.45	7.43%
EUROCASH	5.45	5.83%
Więcej ...
KRUK	410.10	-7.68%
SUNEX	3.24	-7.04%
BUMECH	15.50	-5.89%
KRAKCHEM	0.46	-5.14%
PATENTUS	2.23	-4.29%
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