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	158,4000	16:59	8.544	157.80	2.06 %	26	157.6000	158.0000	86	9	1 350	[+]
ABE	155.20 159.80	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 2 5	38 40 177 152	157.4000 157.2000 157.0000 156.8000	158.2000 158.6000 158.8000 159.0000	49 47 110 287	1 1 2 2
AMREST	9,6900	16:59	22.504	9.56	1.15 %	14	9.6900	9.7000	116	23	216	[+]
EAT	9.55 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 6	49 293 50 815	9.6100 9.5800 9.5700 9.5600	9.7200 9.7700 9.7800 9.7900	554 20 799 374	2 1 1 1
ASBIS	189,4000	17:00	214.488	180.30	3.89 %	2777	189.4000	189.5000	150	214	40 217	[+]
ASB	179.90 191.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	105 20 47 944	189.3000 189.2000 189.1000 189.0000	189.6000 189.8000 189.9000 190.0000	2669 710 436 3012	2 1 2 6
ASSECOPOL	221,7000	16:59	148.72	220.00	1.88 %	164	221.6000	221.7000	415	149	32 941	[+]
ACP	219.70 223.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	13 945 2582 252	221.5000 221.4000 221.3000 221.1000	221.8000 221.9000 222.0000 222.2000	51 222 2064 414	2 1 3 2
ASSECOSEE	73,0000	16:59	4.546	73.80	-1.62 %	54	72.8000	73.8000	14	5	333	[+]
ASE	71.20 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 2 1	10 202 183 210	72.7000 72.6000 72.5000 72.3000	73.9000 74.0000 74.2000 74.3000	146 28 100 201	2 2 1 1
AUTOPARTN	31,4500	17:03	569.862	29.50	7.34 %	318946	31.4500	31.5000	9788	570	17 505	[+]
APR	29.45 31.45	23.3500 28.4500	- - - -	- - - -	- - - -	1 2 2 2	848 904 4546 7224	31.2500 31.2000 31.1500 31.1000	31.5500 31.6000 31.6500 31.7000	300 2566 16 3285	1 5 1 4
BENEFIT	5 325,0000	16:59	3.259	5,225.00	1.91 %	18	5290.0000	5300.0000	10	3	17 246	[+]
BFT	5,225.00 5,335.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 3 3	6 5 23 36	5285.0000 5280.0000 5275.0000 5270.0000	5305.0000 5310.0000 5315.0000 5320.0000	24 26 10 37	5 3 1 2
BNPPL	164,2000	16:59	19.47	164.60	0.98 %	455	166.0000	167.8000	99	19	3 159	[+]
BNP	160.20 165.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	95 90 162 90	165.6000 165.2000 165.0000 164.8000	169.4000 169.6000 170.2000 171.8000	20 100 5 33	1 1 1 1
CREOTECH	853,0000	17:00	15.081	840.00	2.77 %	14	853.0000	861.0000	13	15	13 096	[+]
CRI	832.00 907.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 4 3	44 10 17 56	852.0000 851.0000 850.0000 849.0000	862.0000 864.0000 866.0000 867.0000	2 5 162 2	1 1 2 1
CYBERFLKS	200,0000	17:03	16.895	198.00	2.04 %	111	199.9000	200.0000	12	17	3 375	[+]
CBF	196.90 203.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 2 1	169 5 121 1	199.6000 199.5000 199.2000 199.0000	201.4000 203.6000 203.8000 204.0000	5 32 159 312	1 1 3 8
CYFRPLSAT	17,6400	17:03	974.437	17.06	2.74 %	1	17.6200	17.6600	288	974	17 039	[+]
CPS	16.96 17.71	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	5 5000 5000 4	17.5750 17.5500 17.5400 17.5100	17.6750 17.6800 17.6850 17.6900	215 4 33 4597	1 1 1 3
DEVELIA	9,3400	16:59	442.257	9.13	2.30 %	17586	9.3400	9.3500	211	442	4 083	[+]
DVL	9.10 9.34	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 1	1001 1 1 1	9.3000 9.2900 9.2800 9.2700	9.3600 9.3700 9.3800 9.3900	6921 100 3495 2189	5 1 5 2
DIAG	158,5000	16:59	26.187	156.00	1.93 %	56	158.4000	158.5000	193	26	4 148	[+]
DIA	156.00 159.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 12 2 1	29 152 273 5	158.2000 158.0000 157.9000 157.8000	158.6000 158.7000 159.0000 159.1000	19 225 90 8	1 2 2 4
DOMDEV	237,5000	16:59	10.613	233.00	2.37 %	26	234.5000	237.5000	44	11	2 512	[+]
DOM	233.00 240.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 9 3	150 23 92 35	234.0000 233.0000 232.0000 231.5000	239.0000 239.5000 240.0000 240.5000	18 2 5600 16	2 2 10 2
ENEA	22,5000	17:02	932.184	21.32	5.63 %	1254	22.4000	22.5000	1500	932	20 661	[+]
ENA	21.26 22.50	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 8 3	5 4151 13622 1858	22.3800 22.3000 22.2000 22.1600	22.5200 22.5400 22.5600 22.5800	4295 200 665 443	7 2 5 3
EUROCASH	5,0100	16:59	205.687	4.98	0.60 %	655	4.9920	4.9940	415	206	1 032	[+]
EUR	4.98 5.07	4.7980 5.8600	- - - -	- - - -	- - - -	4 2 2 3	819 1010 1400 855	4.9900 4.9880 4.9860 4.9840	5.0000 5.0050 5.0100 5.0150	700 448 920 97	1 1 2 1
GPW	97,2000	17:02	109.319	95.15	2.75 %	3	97.0000	97.2000	13134	109	10 614	[+]
GPW	94.85 98.05	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 1 1	1 110 58 4	96.5500 96.5000 96.4500 96.2000	97.3000 97.4000 97.6000 97.7000	296 295 458 436	2 1 2 1
GRUPAAZOTY	19,8300	17:00	255.241	19.92	-0.15 %	515	19.8200	19.8300	4552	255	5 091	[+]
ATT	19.78 20.18	20.7000 25.3000	- - - -	- - - -	- - - -	2 9 3 5	152 4250 9748 2162	19.8100 19.8000 19.7900 19.7800	19.9400 19.9500 19.9700 19.9800	82 20 2 500	1 1 1 1
GRUPRACUJ	55,5000	16:59	74.093	55.50	0.00 %	320	55.1000	55.4000	35	74	4 134	[+]
GPP	54.90 56.40	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 2 1	486 35 168 45	55.0000 54.9000 54.8000 54.7000	55.5000 55.6000 55.7000 55.8000	42 444 126 63	1 2 2 3
HANDLOWY	119,2000	17:02	63.935	120.00	0.00 %	5686	119.2000	119.4000	54	64	7 610	[+]
BHW	118.20 120.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 3 3	130 421 746 153	119.0000 118.8000 118.6000 118.4000	119.6000 119.8000 120.0000 120.2000	137 582 576 45	3 4 3 2
INGBSK	451,2000	16:59	14.898	457.80	-0.44 %	55	454.4000	455.2000	6	15	6 756	[+]
ING	451.20 458.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	13 23 45 18	454.0000 453.8000 453.6000 453.2000	455.4000 455.6000 455.8000 456.0000	17 45 46 23	2 1 1 2
INTERCARS	991,0000	17:02	5.832	974.00	1.75 %	51	991.0000	992.0000	13	6	5 748	[+]
CAR	967.00 1,000.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 1	20 5 24 1	990.0000 988.0000 987.0000 985.0000	994.0000 995.0000 996.0000 997.0000	1 1 52 2	1 1 2 1
JSW	34,0600	17:02	831.446	32.24	6.44 %	9863	34.0600	34.1000	841	831	28 199	[+]
JSW	32.24 34.54	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 6 2	100 500 3622 247	34.0200 34.0100 34.0000 33.9700	34.1200 34.1700 34.1800 34.2000	100 97 100 2014	1 1 1 3
LUBAWA	11,7000	17:01	128.333	11.77	-0.17 %	501	11.6700	11.7000	1708	128	1 503	[+]
LBW	11.61 11.82	8.5450 10.4300	- - - -	- - - -	- - - -	2 5 3 1	1958 34221 538 501	11.6600 11.6500 11.6400 11.6300	11.7500 11.7900 11.8000 11.8100	100 180 100 1000	1 1 1 1
MILLENNIUM	21,7300	17:01	952.707	22.00	-1.50 %	40278	21.7300	21.7500	3361	953	20 786	[+]
MIL	21.50 22.20	17.8600 21.8200	- - - -	- - - -	- - - -	1 6 1 2	300 14207 100 1115	21.6200 21.6000 21.5800 21.5600	21.7800 21.8100 21.8400 21.8600	5521 3361 14480 1871	3 1 4 1
MIRBUD	11,1400	17:00	61.882	11.02	1.18 %	221	11.0900	11.1400	290	62	685	[+]
MRB	11.00 11.17	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 7 21	100 59 2229 3776	11.0400 11.0300 11.0100 11.0000	11.1600 11.1700 11.1800 11.1900	55 250 576 475	1 1 3 1
MOBRUK	409,0000	17:02	4.292	402.50	1.24 %	384	407.0000	407.5000	30	4	1 735	[+]
MBR	395.50 410.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 1	5 51 26 11	405.5000 405.0000 404.5000 404.0000	408.0000 408.5000 409.0000 409.5000	123 20 48 100	5 1 7 5
NEUCA	707,0000	16:59	2.301	705.00	0.28 %	1294	704.0000	707.0000	170	2	1 621	[+]
NEU	699.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 5 2	17 13 69 16	702.0000 701.0000 700.0000 699.0000	708.0000 709.0000 710.0000 712.0000	15 5 11 58	2 1 1 3
NEWAG	103,0000	17:00	7.804	101.80	1.98 %	50	102.4000	103.0000	1499	8	800	[+]
NWG	101.20 103.60	99.9000 122.0000	- - - -	- - - -	- - - -	4 6 3 10	92 426 354 666	102.2000 102.0000 101.8000 101.6000	103.4000 103.6000 103.8000 104.0000	20 120 42 485	1 4 3 10
ORANGEPL	15,5150	16:59	2253.038	15.00	3.16 %	2818	15.4100	15.4300	1453	2 253	34 541	[+]
OPL	14.85 15.52	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 2 4	1033 462 1108 2172	15.4000 15.3950 15.3900 15.3850	15.4350 15.4400 15.4450 15.4500	612 5000 1254 5371	2 1 2 2
POLENERGIA	54,0000	16:49	6.975	54.00	0.00 %	10	53.9000	54.0000	137	7	378	[+]
PEP	53.70 54.60	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 5 3	130 374 324 126	53.8000 53.7000 53.6000 53.5000	54.2000 54.3000 54.4000 54.5000	204 257 2656 175	3 3 3 3
POLIMEXMS	7,2850	16:59	299.319	7.17	1.75 %	2701	7.2850	7.3000	1050	299	2 177	[+]
PXM	7.17 7.37	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 1	750 170 8 2223	7.2600 7.2550 7.2500 7.2350	7.3050 7.3100 7.3200 7.3300	1050 6922 1175 3	2 2 6 1
RAINBOW	124,0000	17:02	29.702	124.40	0.98 %	331	124.0000	125.0000	210	30	3 738	[+]
RBW	123.60 127.50	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 3	11 15 100 6	123.9000 123.8000 123.6000 123.5000	125.3000 125.4000 125.6000 125.8000	63 1800 145 177	1 1 1 2
SYNEKTIK	344,0000	16:59	39.375	347.00	0.35 %	117	344.0000	344.2000	89	39	13 676	[+]
SNT	343.20 351.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 6 8 3	20 68 39 36	343.8000 343.0000 342.8000 342.6000	344.6000 346.0000 347.0000 347.4000	73 117 55 67	1 2 1 1
TEXT	40,0000	16:59	57.889	38.72	3.31 %	250	39.8800	40.0000	36	58	2 304	[+]
TXT	38.70 40.50	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 6 5	1455 483 1534 492	39.8600 39.8400 39.8200 39.8000	40.0200 40.0400 40.0800 40.1000	12 10 23 2000	1 1 3 1
TSGAMES	99,3000	16:59	7.176	100.00	-0.20 %	20	99.3000	99.9000	100	7	715	[+]
TEN	98.70 100.30	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	87 50 200 54	99.2500 99.2000 99.0000 98.8000	99.9500 100.0000 100.2000 100.4000	100 80 470 50	1 2 1 1
VERCOM	128,0000	16:59	7.542	127.80	1.27 %	151	127.4000	127.6000	141	8	960	[+]
VRC	126.60 128.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 12 4 4	20 260 320 53	127.2000 127.0000 126.8000 126.6000	127.8000 128.0000 128.2000 128.4000	461 420 112 218	6 3 2 4
VOXEL	145,2000	16:59	3.565	148.00	-1.76 %	23	145.2000	146.2000	222	4	524	[+]
VOX	145.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 3	25 3 5 92	145.0000 144.8000 144.4000 144.2000	146.6000 146.8000 147.2000 147.4000	77 128 25 12	1 1 1 1
WIRTUALNA	56,2000	16:59	7.365	56.20	0.18 %	440	56.0000	56.2000	355	7	413	[+]
WPL	55.60 56.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 10 11	172 183 421 378	55.9000 55.8000 55.7000 55.6000	56.4000 56.5000 56.6000 56.8000	104 32 38 271	3 2 1 2
XTB	139,7200	17:04	441.764	139.00	1.99 %	210	139.7200	139.8000	30	442	61 951	[+]
XTB	138.02 141.80	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	20 20 551 30	139.5600 139.4600 139.4400 139.4200	140.0000 140.2400 140.3000 140.3400	57 3300 131 7127	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	157901.4	+1.37%	17:09
WIG20	4185.5	+1.37%	17:09
WIG20 Fut	4204.0	+0.89%	17:04
WIG20USD	1068.5	+1.20%	17:15
mWIG40	10651.4	+1.58%	17:09
sWIG80	30795.2	+0.43%	17:09

Notowania Świat
US Large Cap	7810.8	+0.53%	22:29
Nasdaq100	30883.2	+0.51%	22:02
Nikkei	69030.9	-0.02%	8:45
DAX	25102.3	+1.19%	17:31
Ropa WTI	91.6	+0.12%	22:29
Złoto	4195.6	+1.50%	22:00

Notowania Waluty
EUR/PLN	4.38674	+0.19%	22:00
CHF/PLN	4.71974	+0.50%	22:00
USD/PLN	3.91609	+0.29%	22:29
EUR/USD	1.12022	-0.11%	22:29
GBP/USD	1.32386	+0.06%	22:29
USD/JPY	158.244	+0.27%	22:29

Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» 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
TALEX	18.60	10.06%
KGL	12.80	7.56%
AUTOPARTN	31.45	7.34%
SUNEX	4.13	7.13%
JSW	34.06	6.44%
Więcej ...
KRUK	347.90	-7.72%
KRAKCHEM	0.16	-4.73%
PEKABEX	8.60	-4.44%
KOMPAP	23.00	-4.17%
IMS	2.93	-3.78%
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