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	153,4000	16:59	6.033	155.80	-2.17 %	86	154.2000	155.0000	60	6	934	[+]
ABE	153.40 156.80	123.2000 150.4000	- - - -	- - - -	- - - -	10 1 3 2	359 1 30 111	154.0000 153.8000 153.6000 153.4000	155.2000 155.4000 155.6000 155.8000	20 61 25 91	1 4 1 2
AMREST	9,5800	16:59	20.737	9.74	0.31 %	81	9.5800	9.6800	210	21	199	[+]
EAT	9.55 9.74	9.5600 11.6800	- - - -	- - - -	- - - -	2 5 8 3	132 477 1230 442	9.5700 9.5600 9.5500 9.5400	9.6900 9.7000 9.7100 9.7400	1130 1010 53 102	2 2 1 1
ASBIS	186,0000	16:59	180.061	186.00	-0.53 %	1312	185.8000	186.0000	2421	180	33 248	[+]
ASB	182.70 188.20	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 1	268 270 1357 402	185.7000 185.5000 185.4000 185.2000	186.2000 186.3000 186.4000 186.6000	719 426 592 823	1 1 2 1
ASSECOPOL	231,0000	16:59	162.713	226.50	1.99 %	150	230.9000	231.0000	5730	163	37 563	[+]
ACP	226.10 236.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	419 152 264 128	230.8000 230.5000 230.4000 230.1000	231.1000 231.5000 231.6000 231.7000	224 228 1107 115	1 1 2 1
ASSECOSEE	74,0000	16:59	1.538	73.30	1.09 %	2	73.9000	74.0000	1000	2	113	[+]
ASE	72.70 74.40	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 2 1	51 383 168 1	73.3000 73.2000 73.1000 73.0000	74.5000 74.8000 74.9000 75.0000	100 214 404 213	1 2 4 3
AUTOPARTN	28,4500	17:04	1580.156	28.00	-10.82 %	1215	28.2500	28.3000	5230	1 580	44 881	[+]
APR	28.00 29.00	23.3500 28.4500	- - - -	- - - -	- - - -	9 7 16 15	6803 18725 6519 28743	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	2476 3600 2112 4786	3 5 7 8
BENEFIT	5 450,0000	17:03	10.688	5,535.00	-1.54 %	62	5440.0000	5450.0000	20	11	58 252	[+]
BFT	5,415.00 5,550.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 2 3	34 30 20 21	5435.0000 5430.0000 5425.0000 5420.0000	5455.0000 5465.0000 5470.0000 5480.0000	47 1 2 1	2 1 2 1
BNPPL	164,0000	16:59	4.878	165.80	0.12 %	15	162.2000	163.8000	13	5	799	[+]
BNP	162.80 165.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	10 79 41 79	162.0000 161.8000 161.6000 161.4000	164.8000 165.0000 165.2000 165.4000	79 579 79 79	1 2 1 1
CREOTECH	898,0000	16:59	11.989	889.00	2.05 %	48	898.0000	900.0000	48	12	10 755	[+]
CRI	882.00 909.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 1 1	6 3 4 15	897.0000 895.0000 894.0000 893.0000	902.0000 904.0000 906.0000 907.0000	63 10 137 200	1 1 3 1
CYBERFLKS	198,2000	16:59	8.912	198.00	0.10 %	1	198.2000	198.8000	132	9	1 772	[+]
CBF	197.80 199.80	182.0000 222.4000	- - - -	- - - -	- - - -	5 8 5 1	5 24 17 1	198.1000 198.0000 197.9000 197.8000	199.4000 199.5000 199.6000 199.7000	37 90 241 104	1 1 5 3
CYFRPLSAT	17,5550	17:04	272.682	17.74	-0.82 %	1112	17.5550	17.6500	3100	273	4 820	[+]
CPS	17.56 17.81	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 4 1	11 4 11631 2696	17.5200 17.5100 17.5000 17.4850	17.6600 17.6850 17.6900 17.6950	2 2 2 10000	1 1 1 1
DEVELIA	9,0000	16:59	155.416	9.08	-0.88 %	946	8.9200	8.9300	1496	155	1 394	[+]
DVL	8.90 9.08	9.3300 11.3800	- - - -	- - - -	- - - -	5 23 7 13	1221 6429 2458 2205	8.9100 8.9000 8.8900 8.8800	8.9400 8.9500 8.9600 8.9700	503 2721 3104 2936	2 3 3 2
DIAG	159,0000	16:59	43.689	159.00	0.00 %	228	158.7000	159.0000	635	44	6 929	[+]
DIA	158.20 159.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 5 7	17 207 442 1051	158.5000 158.4000 158.3000 158.2000	159.1000 159.4000 159.8000 159.9000	50 293 281 93	1 1 2 4
DOMDEV	234,5000	16:59	4.826	236.00	-0.21 %	416	234.5000	236.5000	20	5	1 140	[+]
DOM	234.00 240.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 5 1 4	557 33 4 67	234.0000 233.0000 232.5000 232.0000	239.0000 239.5000 240.0000 240.5000	100 89 117 90	1 2 3 2
ENEA	22,3000	17:04	337.741	22.54	-1.06 %	1526	22.2600	22.4800	1387	338	7 555	[+]
ENA	22.22 22.70	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 4 1	100 80 4412 1	22.2400 22.2200 22.2000 22.1600	22.5000 22.5200 22.5400 22.5600	24283 2350 1010 2370	7 2 2 2
EUROCASH	4,9820	17:03	156.895	5.00	0.04 %	3	4.9820	4.9840	105	157	784	[+]
EUR	4.98 5.02	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 2 1	13237 1986 2050 2	4.9800 4.9780 4.9760 4.9740	4.9860 4.9980 5.0000 5.0050	1166 1488 2769 2244	2 2 4 3
GPW	102,0000	17:00	67.074	101.10	0.79 %	68	101.7000	102.0000	241	67	6 834	[+]
GPW	100.50 102.80	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	5 22 906 382	101.5000 101.3000 101.2000 101.1000	102.2000 102.3000 102.4000 102.5000	30 100 509 933	1 1 3 8
GRUPAAZOTY	18,9000	17:02	216.55	19.45	-2.07 %	2950	18.9000	18.9400	100	217	4 141	[+]
ATT	18.90 19.45	20.7000 25.3000	- - - -	- - - -	- - - -	4 1 1 4	215 500 1142 938	18.8900 18.8800 18.8700 18.8600	19.0000 19.0500 19.1000 19.1900	3000 24 6369 1208	1 2 1 1
GRUPRACUJ	54,3000	16:59	9.583	53.60	0.74 %	305	53.9000	54.2000	225	10	518	[+]
GPP	53.60 54.40	41.2000 50.3000	- - - -	- - - -	- - - -	6 3 4 8	215 216 338 389	53.8000 53.7000 53.6000 53.5000	54.3000 54.4000 54.7000 54.8000	129 50 280 689	3 1 1 6
HANDLOWY	121,2000	16:59	15.451	122.60	-0.98 %	69	121.0000	121.4000	752	15	1 872	[+]
BHW	120.60 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	4 4 6 4	51 622 1651 268	120.8000 120.6000 120.4000 120.2000	121.6000 121.8000 122.0000 122.2000	188 55 629 250	4 2 2 1
INGBSK	457,8000	16:59	4.764	463.00	-0.26 %	32	454.8000	455.6000	15	5	2 175	[+]
ING	452.80 463.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	29 5 4 27	454.6000 453.4000 452.8000 452.4000	455.8000 456.0000 459.0000 461.8000	46 45 2 65	2 1 1 2
INTERCARS	993,0000	17:03	1.693	994.00	-0.30 %	12	992.0000	994.0000	3	2	1 690	[+]
CAR	993.00 1,008.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 3 5	2 8 4 24	991.0000 990.0000 989.0000 988.0000	995.0000 996.0000 997.0000 998.0000	2 4 3 2	1 1 1 1
JSW	32,9000	17:04	258.947	33.03	-0.30 %	6536	32.9000	33.0800	406	259	8 586	[+]
JSW	32.80 33.60	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 3 5	302 50 203 404	32.8800 32.8700 32.8500 32.8200	33.1000 33.1600 33.2700 33.2900	100 10 2174 10	1 1 1 1
LUBAWA	11,4100	17:01	85.454	11.54	-0.87 %	1127	11.4100	11.4300	1649	85	983	[+]
LBW	11.41 11.62	8.5450 10.4300	- - - -	- - - -	- - - -	15 1 3 3	5298 1 265 310	11.4000 11.3900 11.3700 11.3600	11.4500 11.4700 11.5000 11.5100	450 200 1822 291	1 1 3 2
MILLENNIUM	21,9300	16:59	571.997	22.14	-1.66 %	50	21.9000	21.9300	838	572	12 572	[+]
MIL	21.77 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	128 1367 2777 2742	21.8900 21.8600 21.8400 21.8100	22.0200 22.1400 22.1500 22.1800	1010 100 2742 2842	1 1 1 2
MIRBUD	11,0500	16:59	75.464	11.12	0.09 %	7	11.0500	11.1000	1312	75	831	[+]
MRB	10.97 11.12	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 5 3	698 133 401 2578	11.0400 11.0300 11.0200 11.0100	11.1100 11.1200 11.1300 11.1400	55 1293 1500 700	1 4 3 2
MOBRUK	422,0000	16:59	4.758	417.50	0.72 %	21	422.0000	424.5000	1	5	2 016	[+]
MBR	417.50 428.00	324.0000 396.0000	- - - -	- - - -	- - - -	6 1 2 1	172 24 72 5	420.0000 419.5000 419.0000 418.0000	425.5000 426.0000 426.5000 427.0000	65 213 7 29	3 3 1 3
NEUCA	703,0000	16:59	0.708	700.00	0.29 %	17	700.0000	703.0000	26	1	498	[+]
NEU	699.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 2 1	6 151 33 3	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	47 1 35 126	2 1 4 4
NEWAG	100,0000	16:59	9.687	101.00	0.00 %	750	99.7000	99.8000	40	10	966	[+]
NWG	99.00 101.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 1 1	57 132 100 95	99.6000 99.5000 99.4000 99.3000	99.9000 100.0000 100.6000 100.8000	5 262 17 785	1 2 1 5
ORANGEPL	15,7900	17:02	950.168	15.72	0.48 %	3379	15.7900	15.8000	2033	950	14 937	[+]
OPL	15.60 15.80	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	2520 2031 2420 2213	15.7800 15.7750 15.7650 15.7600	15.8100 15.8200 15.8300 15.8400	2811 484 26012 3983	1 2 2 1
POLENERGIA	53,9000	16:59	7.617	53.50	0.75 %	432	53.8000	54.3000	28	8	411	[+]
PEP	53.50 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	2 6 1 3	200 550 292 126	53.7000 53.6000 53.5000 53.1000	54.4000 54.5000 54.6000 54.7000	177 100 129 210	3 1 1 2
POLIMEXMS	7,5000	17:03	417.801	7.49	1.63 %	157	7.5000	7.5550	4327	418	3 118	[+]
PXM	7.39 7.57	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 1	9935 9059 500 2070	7.4600 7.4500 7.4400 7.4350	7.5600 7.5700 7.5750 7.5800	7260 9755 700 6852	4 9 3 8
RAINBOW	127,4000	16:59	16.397	127.80	0.00 %	3	126.3000	127.4000	16	16	2 080	[+]
RBW	125.20 129.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 3	100 159 15 161	126.2000 126.0000 125.9000 125.8000	127.6000 127.8000 128.0000 128.3000	103 103 13 10	1 1 1 1
SYNEKTIK	338,4000	17:02	40.702	348.20	-2.65 %	34	338.4000	339.2000	15	41	13 871	[+]
SNT	335.40 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 1 13	5 39 10 280	338.2000 338.0000 337.0000 336.0000	339.4000 340.0000 340.6000 341.0000	240 51 197 298	1 3 1 2
TEXT	39,7000	17:00	38.388	39.80	-0.05 %	42	39.7000	39.9000	188	38	1 535	[+]
TXT	39.70 40.34	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	10 551 40 297	39.6800 39.6600 39.6200 39.5800	39.9800 40.0000 40.0600 40.1000	446 4226 8 408	3 4 1 1
TSGAMES	98,0000	16:59	5.259	98.10	-1.01 %	332	98.0000	98.7500	70	5	516	[+]
TEN	98.00 99.00	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 1	30 50 20 6	97.8000 97.7500 97.7000 97.6000	98.8500 99.0000 99.3000 99.5000	100 324 19 1	1 4 3 1
VERCOM	127,8000	16:59	4.855	127.00	0.63 %	141	126.6000	126.8000	108	5	618	[+]
VRC	126.40 128.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 9 5	17 22 316 629	126.4000 126.2000 126.0000 125.8000	127.0000 127.2000 127.4000 127.6000	219 65 35 115	5 3 1 2
VOXEL	147,0000	16:59	8.563	148.40	-0.27 %	315	147.0000	147.6000	1	9	1 262	[+]
VOX	144.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 3	5 5 171 11	146.8000 146.6000 146.4000 146.2000	147.8000 148.0000 148.2000 148.6000	55 908 29 36	2 3 3 1
WIRTUALNA	56,8000	16:49	2.398	57.30	-0.87 %	123	56.7000	56.8000	50	2	137	[+]
WPL	56.80 57.40	52.9000 64.5000	- - - -	- - - -	- - - -	3 5 4 2	43 3823 238 65	56.6000 56.5000 56.4000 56.3000	57.0000 57.3000 57.4000 57.5000	153 348 233 8	1 1 4 3
XTB	136,5000	16:59	455.862	136.00	0.49 %	94	136.3800	136.5000	2974	456	62 105	[+]
XTB	133.62 137.88	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	10 1 26 30	136.3000 136.2200 136.2000 136.1000	137.0000 137.2400 137.3000 137.3600	27 14 1 43	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158710.1	-0.38%	17:09
WIG20	4208.0	-0.40%	17:09
WIG20 Fut	4245.0	-0.07%	17:03
WIG20USD	1070.2	-1.10%	17:15
mWIG40	10692.7	-0.41%	17:09
sWIG80	30892.0	+0.21%	17:09

Notowania Świat
US Large Cap	7707.5	-1.27%	19:42
Nasdaq100	29939.4	-2.06%	19:41
Nikkei	67744.3	-0.05%	8:45
DAX	25322.5	+0.25%	17:32
Ropa WTI	95.8	+1.77%	19:42
Złoto	4085.9	-1.81%	19:42

Notowania Waluty
EUR/PLN	4.37133	-0.00%	19:42
CHF/PLN	4.69353	+0.11%	19:42
USD/PLN	3.92387	+0.51%	19:42
EUR/USD	1.11403	-0.51%	19:42
GBP/USD	1.31716	-0.59%	19:42
USD/JPY	158.577	+0.15%	19:42

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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]

Wzrosty	Spadki	Staty
CASPAR	10.70	24.42%
MOVIEGAMES	7.10	14.15%
CORMAY	0.54	7.11%
ASMGROUP	0.16	6.67%
ELKOP	2.13	6.50%
Więcej ...
AUTOPARTN	28.45	-10.82%
MWTRADE	2.48	-8.15%
ONEMORE	2.03	-8.14%
EUROHOLD	5.40	-6.90%
POLTREG	19.55	-4.63%
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