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	152,6000	17:00	6.908	154.60	-1.42 %	21	152.0000	152.6000	68	7	1 068	[+]
ABE	152.60 158.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 3	10 41 40 51	151.8000 151.6000 151.4000 151.2000	153.6000 153.8000 154.0000 154.2000	16 5 54 243	2 1 1 1
AMREST	10,6000	17:00	17.757	10.48	0.57 %	1120	10.4400	10.5600	189	18	186	[+]
EAT	10.40 10.60	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 6 2	1034 580 628 915	10.4200 10.4000 10.3800 10.3600	10.5800 10.6000 10.6200 10.6400	538 1199 1895 76	3 3 4 1
ASBIS	135,6000	17:03	488.378	128.30	4.79 %	10	135.5000	135.6000	837	488	64 916	[+]
ASB	122.20 137.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 4	1517 602 41 40	135.3000 135.2000 135.1000 135.0000	135.7000 135.8000 135.9000 136.0000	304 252 132 296	2 2 3 7
ASSECOPOL	231,1000	17:02	133.819	236.40	-3.06 %	141	231.0000	231.1000	490	134	30 832	[+]
ACP	225.80 236.60	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	94 959 130 115	230.9000 230.8000 230.7000 230.6000	231.2000 232.0000 232.3000 232.4000	50 38 1873 1	1 2 1 1
ASSECOSEE	79,0000	17:00	4.68	80.60	-1.99 %	12	80.0000	75.2000	17	5	369	[+]
ASE	77.10 80.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 1	1000 297 129 73	79.0000 77.6000 77.5000 77.4000	77.6000 77.9000 78.0000 78.6000	370 294 87 3	1 1 1 1
AUTOPARTN	30,6500	17:00	140.159	30.50	1.16 %	1190	30.6500	30.9000	47	140	4 285	[+]
APR	30.05 30.95	23.3500 28.4500	- - - -	- - - -	- - - -	5 5 12 2	1058 1603 2469 176	30.6000 30.5500 30.5000 30.4500	30.9500 31.0000 31.0500 31.1000	5505 2305 1256 1188	6 9 2 4
BENEFIT	5 310,0000	17:00	8.111	5,240.00	1.34 %	131	5305.0000	5310.0000	30	8	42 222	[+]
BFT	5,075.00 5,310.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 2 2	33 121 15 15	5300.0000 5295.0000 5290.0000 5285.0000	5315.0000 5320.0000 5325.0000 5330.0000	78 28 19 13	2 2 2 1
BNPPL	148,0000	17:00	8.655	146.60	0.82 %	62	147.8000	148.0000	414	9	1 277	[+]
BNP	146.20 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	43 55 206 54	147.4000 147.0000 146.4000 146.2000	148.8000 149.0000 149.6000 149.8000	40 147 100 200	1 3 1 1
CREOTECH	695,0000	17:00	7.707	714.00	-1.70 %	246	695.0000	700.0000	1	8	5 442	[+]
CRI	690.00 723.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 3 8 9	30 6 30 34	694.0000 693.0000 692.0000 691.0000	701.0000 702.0000 703.0000 704.0000	5 18 8 48	1 1 2 2
CYBERFLKS	190,8000	17:00	9.42	193.50	-0.31 %	111	190.8000	191.0000	14	9	1 801	[+]
CBF	190.00 193.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 4 2	5 11 122 67	190.5000 190.4000 190.2000 190.1000	191.3000 191.4000 191.9000 193.0000	2 16 2 3	2 2 2 3
CYFRPLSAT	15,8700	17:00	337.276	15.59	2.06 %	1	15.8500	15.8700	263	337	5 322	[+]
CPS	15.49 15.97	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	404 1 191 608	15.8300 15.8100 15.8000 15.7700	15.8750 15.8850 15.8900 15.8950	124 47 14 88	1 1 1 1
DEVELIA	10,4200	17:00	196.361	10.60	-1.14 %	328	10.4000	10.4200	235	196	2 057	[+]
DVL	10.40 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	15 10 7 8	1645 826 501 857	10.3800 10.3600 10.3400 10.3200	10.5000 10.5400 10.5600 10.5800	6652 16 239 101	3 1 2 2
DIAG	168,4000	17:04	18.815	169.20	-0.41 %	17	168.4000	169.1000	141	19	3 169	[+]
DIA	167.30 169.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 4 1 2	2 602 2 10	168.3000 168.2000 168.0000 167.9000	169.4000 169.5000 169.6000 169.7000	70 13 2 6	3 1 2 1
DOMDEV	240,0000	17:00	21.959	239.00	0.63 %	3	234.0000	240.0000	236	22	5 218	[+]
DOM	233.00 240.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 5 6 7	50 32 50 215	233.5000 233.0000 232.5000 232.0000	240.5000 241.0000 241.5000 242.0000	1 4 12 3	1 3 2 2
ENEA	19,8200	17:00	243.56	19.31	2.64 %	1112	19.7800	19.8200	623	244	4 800	[+]
ENA	19.25 19.94	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	113 271 1294 1294	19.7200 19.6700 19.6600 19.6400	19.8300 19.8400 19.8500 19.8900	439 80 100 165	1 1 1 2
EUROCASH	5,2800	17:00	394.946	5.25	1.54 %	1629	5.2800	5.3200	1200	395	2 087	[+]
EUR	5.20 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	3 5 3 2	1103 13396 2273 300	5.2700 5.2600 5.2500 5.2450	5.3300 5.3400 5.3450 5.3500	4710 300 1141 5211	2 1 2 7
GPW	96,6500	17:00	115.278	95.50	1.10 %	64	96.5500	96.6500	85	115	11 037	[+]
GPW	94.15 96.85	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	199 53 96 53	96.5000 96.4500 96.4000 96.3500	96.7000 96.7500 96.8000 96.8500	325 342 50 81	2 2 1 1
GRUPAAZOTY	24,8800	17:04	748.8	23.70	4.98 %	1548	24.8600	24.8800	500	749	18 286	[+]
ATT	23.60 24.88	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	212 2637 36 685	24.8400 24.8200 24.8000 24.7800	24.9000 24.9200 24.9400 24.9600	15842 2674 2563 15319	27 7 8 19
GRUPRACUJ	56,5000	17:00	11.971	58.00	-2.59 %	13	56.0000	56.5000	106	12	679	[+]
GPP	55.80 58.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 3 5	41 130 172 943	55.9000 55.7000 55.6000 55.5000	56.9000 57.0000 57.1000 57.3000	42 541 300 35	1 2 2 1
HANDLOWY	117,6000	17:00	42.741	117.00	0.68 %	54	117.6000	117.8000	5	43	5 010	[+]
BHW	116.20 118.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 3 3	422 130 422 162	117.4000 117.2000 117.0000 116.8000	118.0000 118.2000 118.4000 118.6000	581 340 211 309	8 2 4 4
INGBSK	443,8000	17:00	8.918	443.80	0.63 %	116	443.8000	444.0000	47	9	3 940	[+]
ING	438.00 443.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 2	1 71 40 43	443.6000 443.4000 443.2000 443.0000	444.8000 445.0000 445.8000 446.0000	50 25 89 84	1 1 2 1
INTERCARS	978,0000	17:00	1.995	978.00	-0.20 %	5	977.0000	978.0000	22	2	1 941	[+]
CAR	957.00 984.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	4 3 2 2	976.0000 974.0000 973.0000 971.0000	981.0000 982.0000 983.0000 984.0000	10 22 27 5	2 3 1 1
JSW	34,5200	17:00	1186.309	34.00	1.80 %	98875	34.5200	34.5300	18	1 186	41 017	[+]
JSW	33.50 35.18	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 2	4 729 61 509	34.5100 34.5000 34.4900 34.4800	34.5400 34.5500 34.5600 34.5700	5 20 5 15	1 1 1 1
LUBAWA	11,2200	17:03	355.204	11.10	0.72 %	1109	11.2200	11.2300	76	355	3 959	[+]
LBW	10.95 11.38	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 4	588 454 100 701	11.2100 11.2000 11.1900 11.1800	11.2400 11.2500 11.2600 11.2700	59 59 49 33	2 2 2 2
MILLENNIUM	21,1800	17:00	708.796	20.75	2.12 %	100	21.1600	21.1800	816	709	14 857	[+]
MIL	20.63 21.18	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 1	33177 8685 2755 2647	21.0000 20.9500 20.9300 20.9100	21.1900 21.2000 21.2100 21.2200	192 2093 1143 881	1 5 1 1
MIRBUD	12,7900	17:00	82.133	12.60	1.35 %	40	12.7600	12.7900	112	82	1 035	[+]
MRB	12.33 12.80	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	250 498 430 3000	12.7000 12.6800 12.6700 12.6200	12.8000 12.8100 12.8200 12.8300	2744 472 750 300	5 2 2 1
MOBRUK	398,0000	17:00	8.786	395.00	1.92 %	7	412.5000	380.5000	16	9	3 517	[+]
MBR	392.50 405.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 3	1 24 1 13	398.5000 398.0000 397.5000 397.0000	386.5000 399.0000 402.0000 402.5000	6 5 319 1	1 1 6 1
NEUCA	773,0000	17:00	5.123	776.00	-0.39 %	3	773.0000	775.0000	493	5	3 968	[+]
NEU	765.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 3	25 25 25 58	770.0000 769.0000 768.0000 766.0000	776.0000 777.0000 778.0000 779.0000	6 40 55 2	1 2 1 1
NEWAG	91,1000	17:00	109.544	90.80	0.33 %	82	89.8000	91.1000	35	110	9 861	[+]
NWG	89.20 91.60	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 1 2	62 15 187 138	89.7000 89.5000 89.4000 89.3000	91.2000 91.3000 91.4000 91.5000	60 50 40 67	1 1 1 1
ORANGEPL	13,9150	17:00	1185.532	13.83	0.65 %	1389	13.9100	13.9150	4734	1 186	16 379	[+]
OPL	13.67 13.93	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	5720 339 3897 3784	13.9000 13.8950 13.8900 13.8850	13.9200 13.9350 13.9400 13.9450	200 8885 700 500	1 3 1 1
POLENERGIA	53,6000	17:00	4.691	54.30	-0.92 %	45	53.1000	53.6000	97	5	252	[+]
PEP	53.10 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	8 3 1 4	474 168 5 72	53.0000 52.9000 52.8000 52.7000	53.7000 53.9000 54.0000 54.2000	79 308 24 100	1 2 1 1
POLIMEXMS	7,1750	17:03	793.905	6.95	3.39 %	700	7.1700	7.1750	3625	794	5 589	[+]
PXM	6.88 7.22	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	500 15 119 125	7.1600 7.1400 7.1300 7.1200	7.1800 7.1850 7.1900 7.1950	118 176 477 116	2 2 3 2
RAINBOW	145,3000	17:00	15.206	147.00	-0.55 %	252	145.3000	145.4000	29	15	2 212	[+]
RBW	144.20 147.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 4 2 4	1 217 6 38	145.1000 145.0000 144.8000 144.7000	145.6000 145.9000 146.0000 146.1000	2 3 18 2	1 2 2 1
SYNEKTIK	324,8000	17:02	65.271	325.00	-0.67 %	10	324.8000	325.0000	70	65	21 273	[+]
SNT	321.00 330.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	12 47 95 9	324.6000 324.2000 324.0000 323.8000	325.2000 325.6000 326.0000 326.2000	320 157 174 318	1 1 2 1
TEXT	41,0000	17:03	135.429	41.90	-2.15 %	30	41.0000	41.2000	846	135	5 574	[+]
TXT	40.76 41.92	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 1 3	110 7 9 226	40.9800 40.9600 40.9400 40.9200	41.2400 41.2600 41.2800 41.3000	5 45 9 154	1 1 2 2
TSGAMES	101,8000	17:00	20.193	101.20	0.20 %	25	101.8000	102.8000	744	20	2 056	[+]
TEN	101.00 102.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 5 1	10 99 243 5	101.7000 101.6000 101.0000 100.7000	103.0000 103.2000 103.4000 103.5000	324 15 109 100	4 1 2 2
VERCOM	130,0000	17:00	12.498	128.80	0.78 %	40	130.0000	130.2000	24	12	1 617	[+]
VRC	127.40 130.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	130 33 120 110	129.4000 129.2000 129.0000 128.8000	130.4000 130.6000 130.8000 131.0000	58 150 109 90	2 1 3 1
VOXEL	136,4000	17:00	15.275	132.40	3.02 %	238	135.4000	136.4000	681	15	2 066	[+]
VOX	132.40 136.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 4	163 5 5 91	135.0000 134.4000 134.2000 134.0000	136.6000 136.8000 137.0000 137.8000	57 90 628 38	3 3 6 3
WIRTUALNA	61,4000	17:00	5.922	61.80	0.16 %	2997	61.4000	60.5000	28	6	363	[+]
WPL	60.50 61.90	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 4 2	22 401 180 7	60.8000 60.6000 60.5000 60.4000	61.1000 61.3000 61.4000 61.5000	115 669 56 720	1 3 1 2
XTB	174,3000	17:01	561.464	181.50	-4.63 %	16	174.2200	174.3000	4595	561	98 289	[+]
XTB	172.50 181.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	1878 5 35 34	174.1600 174.1000 174.0800 174.0600	174.3400 174.3600 174.4000 174.4400	25 195 57 95	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	152161.1	+0.27%	17:09
WIG20	4019.9	+0.40%	17:09
WIG20 Fut	4010.0	+0.40%	17:04
WIG20USD	1076.2	+0.34%	17:15
mWIG40	10554.9	+0.06%	17:09
sWIG80	31287.5	-0.25%	17:09

Notowania Świat
US Blue Chip	53085.0	+0.57%	22:59
Nasdaq100	29143.3	+0.23%	22:01
Nikkei	64325.6	-2.85%	8:45
DAX	25843.3	-0.49%	17:32
Ropa WTI	90.7	+0.48%	22:58
Złoto	4388.2	+1.38%	23:00

Notowania Waluty
EUR/PLN	4.33013	-0.11%	23:25
CHF/PLN	4.59827	-0.16%	23:25
USD/PLN	3.73674	-0.07%	23:25
EUR/USD	1.15880	-0.03%	23:25
GBP/USD	1.34885	-0.20%	23:25
USD/JPY	158.685	-0.94%	23:25

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
BUMECH	19.79	30.63%
CAPITAL	12.80	24.27%
MWTRADE	3.20	18.52%
INTERBUD	1.56	12.23%
PGFGROUP	1.32	10.00%
Więcej ...
MOVIEGAMES	5.36	-18.66%
DGA	21.00	-7.08%
VIVID	0.59	-6.85%
DIGITANET	281.20	-5.19%
COLUMBUS	2.90	-4.76%
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