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	158,2000	17:03	6.896	159.40	-0.13 %	74	157.6000	158.4000	53	7	1 089	[+]
ABE	156.80 159.40	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 6 3	41 20 421 35	157.4000 157.2000 157.0000 156.8000	158.6000 158.8000 159.0000 159.2000	33 55 144 96	1 4 3 3
AMREST	9,7200	16:59	14.893	9.72	0.31 %	6	9.6500	9.7200	356	15	144	[+]
EAT	9.62 9.76	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 2	5 800 816 300	9.6400 9.6200 9.6000 9.5700	9.7500 9.7600 9.7800 9.7900	2000 20 799 374	1 1 1 1
ASBIS	193,0000	17:03	172.124	189.00	1.90 %	6810	192.9000	193.0000	1754	172	32 958	[+]
ASB	188.00 193.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	896 628 838 3723	192.8000 192.7000 192.6000 192.5000	193.1000 193.2000 193.3000 193.4000	853 469 945 489	3 4 3 2
ASSECOPOL	225,5000	16:59	98.527	222.00	1.71 %	214	225.5000	225.8000	1	99	22 186	[+]
ACP	220.70 228.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	184 51 311 53	225.4000 225.3000 225.2000 225.1000	225.9000 226.0000 226.1000 226.2000	160 85 263 9	1 1 1 1
ASSECOSEE	72,6000	16:59	0.88	72.80	-0.55 %	11	72.2000	72.4000	53	1	64	[+]
ASE	72.10 73.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 2 1	199 3 40 100	72.1000 72.0000 71.9000 71.8000	72.6000 72.7000 73.0000 73.1000	10 141 154 2	2 2 1 1
AUTOPARTN	30,6500	16:59	210.541	31.05	-2.54 %	465	30.6000	30.6500	4152	211	6 470	[+]
APR	30.15 31.65	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 1 2	90 51 73 1042	30.5500 30.5000 30.4500 30.4000	30.8000 30.8500 30.9000 30.9500	600 1166 2199 1722	2 2 6 4
BENEFIT	5 425,0000	17:01	6.349	5,350.00	1.88 %	23	5405.0000	5425.0000	60	6	34 402	[+]
BFT	5,265.00 5,500.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 4 2	561 36 49 37	5400.0000 5395.0000 5390.0000 5385.0000	5430.0000 5440.0000 5450.0000 5455.0000	100 45 1 9	1 1 1 1
BNPPL	167,0000	17:04	6.596	163.40	1.71 %	91	164.0000	167.2000	7	7	1 096	[+]
BNP	163.40 168.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	91 91 680 100	163.8000 163.6000 163.2000 162.8000	168.2000 170.0000 171.0000 172.0000	30 116 192 7	1 1 1 1
CREOTECH	886,0000	17:00	13.724	843.00	3.87 %	49	886.0000	890.0000	2	14	12 042	[+]
CRI	842.00 895.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 5 1	86 91 22 5	884.0000 883.0000 882.0000 881.0000	892.0000 893.0000 894.0000 895.0000	12 89 14 458	1 3 2 16
CYBERFLKS	200,0000	17:03	14.125	201.20	0.00 %	31	199.8000	200.0000	198	14	2 839	[+]
CBF	199.80 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	1 1 2 1	199.7000 199.6000 199.5000 199.4000	200.6000 201.0000 201.8000 202.0000	59 542 20 240	1 2 1 3
CYFRPLSAT	17,2950	17:02	527.869	17.66	-1.96 %	233	17.2950	17.3700	1705	528	9 217	[+]
CPS	17.27 17.80	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 2	100 2764 170 2766	17.2900 17.2850 17.2700 17.2600	17.3950 17.4350 17.4500 17.4600	1940 2591 343 22	1 1 1 1
DEVELIA	9,0400	17:01	645.294	9.34	-3.21 %	2500	9.0300	9.0900	17	645	6 016	[+]
DVL	9.00 9.60	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 13 5	236 310 2705 3717	9.0200 9.0100 9.0000 8.9900	9.1000 9.1200 9.1300 9.1500	15744 200 3265 3480	1 1 2 3
DIAG	159,0000	17:02	101.364	159.00	0.32 %	40	158.9000	159.6000	8	101	16 120	[+]
DIA	157.70 160.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 3 4	76 57 99 166	158.8000 158.7000 158.6000 158.5000	160.0000 160.1000 160.3000 160.4000	6857 1 1 98	5 1 1 1
DOMDEV	242,0000	16:59	14.305	237.50	1.89 %	47	240.0000	243.0000	30	14	3 439	[+]
DOM	236.50 245.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 1 6	5 2 4 77	239.5000 239.0000 238.5000 238.0000	244.0000 244.5000 245.0000 245.5000	7 150 10 2	1 2 1 1
ENEA	22,2000	17:03	506.252	22.60	-1.33 %	3640	22.1800	22.2200	2172	506	11 283	[+]
ENA	21.84 22.82	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 3 2	7109 1835 3065 14	22.1400 22.1200 22.1000 22.0400	22.2400 22.2600 22.2800 22.3000	6 2172 2172 4025	1 1 1 3
EUROCASH	4,9760	17:04	170.754	5.04	-0.68 %	295	4.9760	4.9880	513	171	853	[+]
EUR	4.97 5.05	4.7980 5.8600	- - - -	- - - -	- - - -	2 5 1 3	2100 2416 100 414	4.9740 4.9700 4.9640 4.9620	4.9920 4.9980 5.0000 5.0050	5 5 1 100	1 1 1 1
GPW	101,3000	16:59	110.426	97.20	4.22 %	132	100.1000	101.3000	1305	110	11 062	[+]
GPW	97.05 101.30	73.2500 89.4500	- - - -	- - - -	- - - -	5 1 2 1	115 470 132 91	100.0000 99.9500 99.8500 99.8000	101.4000 101.5000 101.6000 101.7000	249 744 327 331	5 12 11 7
GRUPAAZOTY	19,6400	17:02	123.416	19.84	-0.96 %	152	19.6300	19.6400	8460	123	2 445	[+]
ATT	19.64 20.04	20.7000 25.3000	- - - -	- - - -	- - - -	4 4 2 4	1540 473 1338 668	19.6200 19.6000 19.5900 19.5800	19.7900 19.8000 19.8100 19.8400	298 1 47 1	3 1 1 1
GRUPRACUJ	54,7000	16:59	15.038	55.00	-1.44 %	559	54.9000	55.1000	132	15	826	[+]
GPP	54.70 55.10	41.2000 50.3000	- - - -	- - - -	- - - -	3 5 5 2	188 370 529 156	54.8000 54.7000 54.6000 54.5000	55.2000 55.3000 55.4000 55.5000	74 175 379 123	3 4 3 4
HANDLOWY	122,0000	16:59	18.549	119.20	2.35 %	10	121.2000	122.0000	20	19	2 247	[+]
BHW	119.20 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 3 3	5 281 401 229	120.8000 120.6000 120.4000 120.2000	122.2000 122.4000 122.6000 122.8000	563 340 349 418	5 4 5 8
INGBSK	464,8000	17:00	11.524	451.40	3.01 %	23	463.0000	464.8000	54	12	5 318	[+]
ING	451.40 464.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	82 127 82 3	460.0000 459.4000 458.6000 458.0000	465.2000 465.6000 466.6000 466.8000	1 20 82 1	1 1 2 1
INTERCARS	1 000,0000	16:59	7.855	991.00	0.91 %	2	998.0000	1000.0000	2297	8	7 933	[+]
CAR	988.00 1,026.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	5 30 3 17	994.0000 990.0000 989.0000 988.0000	1002.0000 1006.0000 1010.0000 1012.0000	14 19 638 42	1 2 2 2
JSW	32,5400	17:02	652.41	34.30	-4.46 %	3387	32.5400	33.0400	8416	652	21 893	[+]
JSW	32.54 34.96	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 23	2425 100 430 4059	32.5300 32.5200 32.5100 32.5000	33.0900 33.1800 33.1900 33.2000	1566 220 100 2978	1 2 1 5
LUBAWA	11,5100	17:02	189.315	11.65	-1.62 %	19506	11.5000	11.5600	150	189	2 195	[+]
LBW	11.50 11.70	8.5450 10.4300	- - - -	- - - -	- - - -	3 4 6 1	1302 365 1711 200	11.4900 11.4800 11.4500 11.4400	11.5700 11.5900 11.6000 11.6100	305 150 1370 1220	1 1 3 2
MILLENNIUM	22,3800	16:59	352.221	22.06	2.99 %	1	22.2000	22.3800	7264	352	7 848	[+]
MIL	21.93 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	3163 3163 11950 3163	22.1500 22.1200 22.1000 22.0900	22.3900 22.4000 22.4200 22.4400	57 200 4800 70	1 1 1 1
MIRBUD	11,0100	16:59	68.106	11.08	-1.17 %	1662	11.0100	11.1200	855	68	754	[+]
MRB	11.00 11.17	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 5 5	10151 1 364 2171	11.0000 10.9900 10.9800 10.9700	11.1400 11.1500 11.1600 11.1700	587 1634 2231 300	1 6 4 2
MOBRUK	414,0000	16:59	3.656	411.50	1.22 %	473	413.0000	414.0000	35	4	1 505	[+]
MBR	408.50 414.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 1 1 1	376 234 18 18	412.0000 411.5000 411.0000 410.5000	414.5000 415.0000 416.0000 416.5000	17 52 63 41	1 3 2 2
NEUCA	703,0000	16:45	1.036	706.00	-0.57 %	47	703.0000	706.0000	6	1	730	[+]
NEU	700.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 4 3 3	53 190 516 151	701.0000 700.0000 699.0000 698.0000	707.0000 708.0000 709.0000 710.0000	65 22 5 80	1 2 1 3
NEWAG	101,8000	16:59	9.83	103.40	-1.17 %	296	101.8000	102.4000	74	10	1 000	[+]
NWG	100.20 103.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 8 2	494 50 386 118	101.4000 101.2000 101.0000 100.8000	102.6000 102.8000 103.0000 103.2000	80 444 222 84	1 5 3 3
ORANGEPL	15,1400	16:59	2182.9	15.52	-2.42 %	10419	15.1400	15.1450	23385	2 183	33 182	[+]
OPL	14.96 15.58	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	3271 689 23033 6678	15.1350 15.1300 15.1250 15.1200	15.1500 15.1550 15.1650 15.1700	1885 5917 4279 11098	1 3 2 4
POLENERGIA	53,8000	16:59	2.724	54.50	-0.37 %	38	53.8000	53.9000	60	3	147	[+]
PEP	53.70 54.50	45.7500 55.8000	- - - -	- - - -	- - - -	15 3 6 1	123 301 911 1	53.7000 53.6000 53.1000 53.0000	54.0000 54.1000 54.2000 54.3000	20 92 210 486	1 3 2 2
POLIMEXMS	7,2700	16:59	269.555	7.31	-0.21 %	5485	7.2700	7.2750	2	270	1 974	[+]
PXM	7.24 7.39	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 4 6	866 1402 1372 2789	7.2650 7.2600 7.2550 7.2500	7.2800 7.2850 7.2900 7.2950	15 21 2 37	2 2 2 1
RAINBOW	126,4000	16:59	24.265	125.30	1.94 %	3	126.4000	126.5000	94	24	3 069	[+]
RBW	124.70 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 4 16	47 123 172 558	125.3000 125.2000 125.1000 125.0000	127.3000 127.5000 127.6000 127.7000	3 1301 202 138	1 2 1 2
SYNEKTIK	355,0000	16:59	25.063	348.00	3.20 %	49	352.0000	355.0000	2314	25	8 829	[+]
SNT	346.00 356.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 1	3 30 27 1	351.6000 351.4000 351.0000 350.4000	355.2000 355.6000 356.0000 356.4000	44 132 165 100	1 1 3 1
TEXT	39,6000	17:04	71.398	40.46	-1.00 %	86	39.5800	39.6000	61	71	2 840	[+]
TXT	39.52 40.60	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 4 15	250 378 192 1140	39.5600 39.5400 39.5200 39.5000	39.6800 39.8000 40.0000 40.0400	237 1000 312 54	2 1 3 1
TSGAMES	99,8000	17:04	7.282	100.10	0.50 %	50	99.8000	99.9000	111	7	724	[+]
TEN	99.00 100.10	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	130 103 50 50	99.2000 99.1000 99.0500 99.0000	100.0000 100.2000 100.3000 100.5000	265 470 30 151	3 1 1 2
VERCOM	126,2000	17:02	11.878	128.00	-1.41 %	141	126.6000	126.8000	108	12	1 504	[+]
VRC	126.00 128.00	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	3.4	146.20	1.24 %	53	146.6000	147.2000	547	3	498	[+]
VOX	145.00 147.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 2	310 8 308 330	146.4000 146.2000 146.0000 145.8000	147.4000 147.6000 147.8000 148.0000	6 163 76 609	1 2 3 5
WIRTUALNA	55,9000	17:00	3.109	56.20	-0.53 %	227	55.9000	56.0000	50	3	175	[+]
WPL	55.90 56.90	52.9000 64.5000	- - - -	- - - -	- - - -	2 7 8 8	70 353 188 397	55.8000 55.7000 55.6000 55.5000	56.4000 56.5000 56.7000 56.8000	76 100 279 100	1 2 1 1
XTB	135,9000	17:03	714.666	140.96	-2.73 %	50	135.5000	135.9000	17	715	97 376	[+]
XTB	134.00 140.96	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	5 380 5 6	135.3800 135.2600 135.2000 135.1800	136.0000 136.0200 136.0400 136.1600	50 12 628 6611	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	158834.5	+0.59%	17:09
WIG20	4209.2	+0.57%	17:09
WIG20 Fut	4236.0	+0.76%	17:04
WIG20USD	1072.6	+0.38%	17:15
mWIG40	10718.5	+0.63%	17:09
sWIG80	30930.7	+0.44%	17:09

Notowania Świat
US Large Cap	7799.8	-0.18%	21:31
Nasdaq100	30642.0	-0.78%	21:30
Nikkei	69030.9	-0.02%	10-09
DAX	25267.7	+0.72%	17:32
Ropa WTI	93.5	+1.85%	21:31
Złoto	4167.5	-0.67%	21:31

Notowania Waluty
EUR/PLN	4.38481	-0.04%	21:31
CHF/PLN	4.70811	-0.25%	21:31
USD/PLN	3.92995	+0.34%	21:31
EUR/USD	1.11573	-0.39%	21:31
GBP/USD	1.32081	-0.25%	21:31
USD/JPY	158.657	+0.25%	21:31

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
HERCULES	2.30	45.57%
SECOGROUP	37.40	10.65%
CASPAR	8.45	9.74%
COLUMBUS	3.20	7.21%
SUNEX	4.43	7.14%
Więcej ...
CAPITAL	6.95	-12.03%
KGL	11.90	-7.03%
MEXPOLSKA	3.20	-6.43%
LIBET	1.28	-6.23%
IFIRMA	19.90	-6.13%
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