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	148,4000	17:00	11.007	148.20	0.00 %	29	148.4000	149.0000	141	11	1 627	[+]
ABE	146.40 150.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	2 1 3 2	148.2000 148.0000 147.8000 147.6000	149.2000 149.4000 149.6000 149.8000	17 9 20 30	2 1 1 1
AMREST	10,2400	17:00	29.416	10.12	1.39 %	465	10.2200	10.2400	4743	29	299	[+]
EAT	10.08 10.24	9.5600 11.6800	- - - -	- - - -	- - - -	3 3 3 5	1661 410 1752 2281	10.0800 10.0600 10.0400 10.0200	10.2600 10.2800 10.3000 10.3200	6 170 5 167	2 1 1 1
ASBIS	145,0000	17:00	278.501	146.50	-2.49 %	146	145.0000	145.1000	41	279	40 176	[+]
ASB	143.20 146.50	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 1 8	8 12 10 736	144.9000 144.8000 144.7000 144.5000	145.2000 145.3000 145.4000 145.5000	23 177 7 135	2 3 2 4
ASSECOPOL	225,4000	17:00	139.453	227.60	-0.97 %	620	225.4000	226.0000	20	139	31 519	[+]
ACP	224.00 229.60	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 3 3	1188 2093 3758 1663	225.3000 225.2000 225.1000 225.0000	226.3000 226.4000 226.5000 226.7000	1941 772 368 1155	2 1 1 3
ASSECOSEE	75,1000	17:03	3.515	76.80	-3.10 %	30	73.6000	75.2000	54	4	264	[+]
ASE	73.20 76.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	210 10 105 50	73.3000 73.1000 73.0000 72.6000	75.5000 75.7000 76.0000 76.4000	45 27 82 25	2 2 1 1
AUTOPARTN	29,4000	17:00	144.138	29.80	-1.18 %	1457	29.9500	30.0500	1209	144	4 269	[+]
APR	29.20 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	4 7 5 3	536 5312 1288 1115	29.9000 29.8500 29.8000 29.7500	30.1000 30.1500 30.2000 30.2500	328 895 1109 1164	3 1 2 3
BENEFIT	5 030,0000	17:00	4.836	5,085.00	-1.37 %	191	5025.0000	5030.0000	15	5	24 329	[+]
BFT	4,988.00 5,125.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 2 2	14 22 50 12	5020.0000 5015.0000 5010.0000 5005.0000	5035.0000 5050.0000 5055.0000 5060.0000	46 301 25 24	4 5 2 1
BNPPL	150,6000	17:00	8.585	151.60	-0.66 %	106	150.4000	151.0000	38	9	1 293	[+]
BNP	149.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 2 1	294 84 259 59	150.0000 149.6000 149.4000 149.2000	151.4000 151.6000 151.8000 152.0000	59 59 59 39	1 1 1 1
CREOTECH	712,0000	17:00	6.282	735.00	-3.78 %	72	709.0000	712.0000	1	6	4 493	[+]
CRI	705.00 740.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 4 13	3 25 56 99	708.0000 707.0000 706.0000 705.0000	714.0000 716.0000 717.0000 720.0000	5 8 12 227	1 1 1 2
CYBERFLKS	201,0000	17:00	15.48	202.00	0.00 %	227	201.0000	201.2000	4	15	3 101	[+]
CBF	198.30 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 4 6	1 18 160 493	200.8000 200.6000 200.2000 200.0000	201.4000 201.6000 201.8000 202.0000	8 10 10 15	2 2 2 2
CYFRPLSAT	16,4500	17:01	435.101	16.90	-3.18 %	601	16.4500	16.5800	2	435	7 253	[+]
CPS	16.45 17.03	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 2	2598 102 2446 3200	16.4450 16.4400 16.4200 16.4100	16.6000 16.6200 16.6800 16.6900	1300 10 3036 2446	2 1 1 1
DEVELIA	9,9400	17:00	362.576	9.99	-0.50 %	150	9.9100	9.9400	561	363	3 575	[+]
DVL	9.71 9.99	9.3300 11.3800	- - - -	- - - -	- - - -	3 1 3 1	76 711 1160 160	9.8600 9.8500 9.8400 9.8300	9.9500 9.9600 9.9800 9.9900	197 1360 29 400	1 2 2 1
DIAG	164,0000	17:04	74.806	159.00	3.60 %	35	164.0000	164.1000	5	75	12 138	[+]
DIA	158.60 164.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 1	1 1 3 1	162.7000 162.6000 162.5000 162.4000	164.2000 164.3000 164.4000 164.5000	124 127 279 274	3 2 5 5
DOMDEV	235,5000	17:00	5.026	239.00	-1.88 %	2596	235.5000	237.0000	44	5	1 189	[+]
DOM	234.50 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 5 11 8	8 57 261 196	235.0000 234.5000 234.0000 233.5000	238.0000 238.5000 240.0000 241.0000	1 2 1 8	1 1 1 2
ENEA	20,4600	17:00	396.495	20.92	-2.20 %	6	20.4600	20.5000	862	396	8 196	[+]
ENA	20.34 21.20	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 2	10 2245 4980 1924	20.4400 20.4000 20.3800 20.3600	20.5400 20.5600 20.6000 20.6600	1119 276 200 130	2 1 1 1
EUROCASH	5,4300	17:00	325.245	5.46	-0.46 %	7773	5.4300	5.4500	121	325	1 785	[+]
EUR	5.43 5.58	4.7980 5.8600	- - - -	- - - -	- - - -	3 3 2 8	900 2702 40 5803	5.4250 5.4200 5.4150 5.4100	5.4700 5.4750 5.4900 5.4950	6977 684 20 2135	2 1 1 2
GPW	88,8500	17:03	61.414	89.05	-0.45 %	32	88.8500	89.0000	576	61	5 467	[+]
GPW	88.35 89.70	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 2	24 17 19 21	88.8000 88.7500 88.7000 88.6500	89.0500 89.1500 89.2500 89.3000	200 636 531 2	1 3 1 1
GRUPAAZOTY	19,9600	17:04	699.243	21.26	-4.95 %	1061	19.9500	19.9600	19566	699	14 214	[+]
ATT	19.96 21.26	20.7000 25.3000	- - - -	- - - -	- - - -	6 4 4 4	340 4 87 25	19.9400 19.9300 19.9200 19.9100	20.0000 20.1000 20.2000 20.2600	65 1542 600 445	1 1 2 3
GRUPRACUJ	54,9000	17:00	9.568	54.70	1.10 %	151	54.5000	54.9000	69	10	522	[+]
GPP	53.90 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 1	78 46 166 350	54.4000 54.3000 54.2000 54.1000	55.0000 55.1000 55.2000 55.3000	791 34 52 182	5 1 2 3
HANDLOWY	117,6000	17:00	41.323	118.40	0.34 %	60	117.4000	117.6000	50	41	4 862	[+]
BHW	116.20 118.40	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 3 3	106 503 65 452	117.2000 117.0000 116.8000 116.6000	117.8000 118.0000 118.2000 118.4000	515 86 457 511	2 2 3 5
INGBSK	446,0000	17:00	10.987	446.00	0.00 %	59	445.8000	446.4000	21	11	4 898	[+]
ING	443.00 448.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 2	10 20 27 29	445.6000 445.4000 445.2000 445.0000	446.6000 446.8000 447.0000 447.4000	10 45 21 73	1 1 2 1
INTERCARS	895,0000	17:00	5.627	903.00	-1.21 %	37	891.0000	893.0000	1	6	5 037	[+]
CAR	887.00 903.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 2 3 3	58 16 44 64	890.0000 889.0000 888.0000 887.0000	894.0000 895.0000 896.0000 897.0000	6 25 2 199	1 3 1 2
JSW	37,0500	17:04	1094.594	37.00	0.16 %	24	37.0500	37.0800	1111	1 095	39 712	[+]
JSW	34.76 37.50	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	127 41 34 13	37.0400 37.0300 37.0200 37.0100	37.1000 37.1200 37.1300 37.1400	3950 20 362 381	3 1 3 3
LUBAWA	11,0600	17:00	387.586	11.30	-3.41 %	2600	11.0600	11.1100	371	388	4 316	[+]
LBW	11.05 11.33	8.5450 10.4300	- - - -	- - - -	- - - -	13 16 18 11	6429 4026 1138 3066	11.0500 11.0400 11.0300 11.0200	11.1500 11.1600 11.1800 11.1900	1000 1000 899 200	1 1 1 1
MILLENNIUM	22,3400	17:03	1146.774	22.14	0.63 %	96490	22.3400	22.4500	201	1 147	25 535	[+]
MIL	21.95 22.45	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	500 4920 4920 1126	22.3300 22.2300 22.2100 22.2000	22.4800 22.4900 22.5000 22.5400	100 101 2159 4935	1 1 3 2
MIRBUD	11,6000	17:00	98.01	11.69	-0.77 %	5	11.5400	11.6000	2156	98	1 133	[+]
MRB	11.43 11.69	10.2800 12.5600	- - - -	- - - -	- - - -	4 9 1 1	158 2769 150 350	11.5200 11.5000 11.4800 11.4700	11.6100 11.6200 11.6300 11.6400	517 19 14 14	3 3 2 2
MOBRUK	405,0000	17:00	2.024	408.50	-1.70 %	17	401.0000	405.0000	2	2	823	[+]
MBR	401.00 411.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 4 1	1 33 38 26	400.5000 400.0000 399.0000 398.5000	405.5000 406.0000 406.5000 407.0000	41 28 26 37	3 2 1 2
NEUCA	765,0000	17:00	12.613	775.00	-0.65 %	238	760.0000	765.0000	11	13	9 626	[+]
NEU	758.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 3 2	14 4 5 60	759.0000 758.0000 757.0000 756.0000	766.0000 767.0000 768.0000 772.0000	89 45 43 3	4 3 1 2
NEWAG	100,0000	17:00	19.911	102.20	-1.96 %	1089	100.0000	100.8000	5	20	2 011	[+]
NWG	100.00 102.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 5 1 1	5 237 103 30	99.9000 99.8000 99.7000 99.6000	101.0000 101.4000 102.0000 102.2000	60 6 78 10	1 1 1 1
ORANGEPL	13,9900	17:00	1518.753	13.88	0.14 %	2	13.8750	13.9950	17345	1 519	21 186	[+]
OPL	13.81 14.03	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 1 1	103 160 7 6195	13.8550 13.8500 13.8200 13.8150	14.0000 14.0050 14.0100 14.0150	11244 5798 9770 4066	4 1 2 1
POLENERGIA	54,9000	17:00	2.323	55.00	1.10 %	137	54.0000	54.1000	244	2	127	[+]
PEP	54.00 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 1 1 3	162 63 189 84	53.8000 53.7000 53.6000 53.5000	54.5000 54.7000 54.8000 54.9000	35 27 379 3427	1 2 2 2
POLIMEXMS	7,0400	17:04	334.299	7.07	-0.14 %	400	7.0350	7.0400	1305	334	2 369	[+]
PXM	7.02 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	4 18 2 2	2425 17498 1737 3030	7.0300 7.0200 7.0150 7.0100	7.0450 7.0500 7.0550 7.0600	91 103 81 100	2 2 2 2
RAINBOW	137,9000	17:04	28.466	141.00	-2.54 %	222	137.7000	138.0000	42	28	3 948	[+]
RBW	137.30 141.50	129.6000 158.4000	- - - -	- - - -	- - - -	2 9 4 8	257 843 119 234	137.5000 137.3000 137.2000 137.1000	138.5000 138.7000 138.9000 139.1000	139 139 139 2	1 1 1 1
SYNEKTIK	330,4000	17:01	21.997	331.20	-0.24 %	9	330.0000	330.4000	59	22	7 280	[+]
SNT	328.00 333.80	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 3 1	10 10 27 1	329.8000 329.4000 329.0000 328.8000	330.6000 330.8000 331.0000 331.4000	291 24 127 141	1 1 1 2
TEXT	40,9600	17:00	52.649	41.40	-1.25 %	744	40.9600	41.0800	73	53	2 162	[+]
TXT	40.84 41.48	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 2	6 4 2 4	40.9400 40.9200 40.9000 40.8800	41.1000 41.1600 41.2000 41.2200	203 44 185 4	2 1 2 1
TSGAMES	103,5000	17:00	28.509	104.00	-0.48 %	138	103.2000	104.0000	306	29	2 963	[+]
TEN	102.90 105.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 4 1 1	138 434 5 24	103.1000 103.0000 102.8000 102.5000	104.5000 104.6000 105.0000 105.1000	22 101 215 138	1 2 2 1
VERCOM	125,2000	17:00	9.467	124.40	0.81 %	77	124.6000	124.8000	24	9	1 180	[+]
VRC	123.20 125.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 4 6	24 214 72 180	124.4000 124.2000 124.0000 123.8000	125.0000 125.2000 125.6000 125.8000	144 112 224 242	6 2 2 3
VOXEL	144,8000	17:00	5.078	147.80	-2.43 %	47	143.8000	144.4000	58	5	736	[+]
VOX	143.40 148.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 3 6	12 40 88 130	143.6000 143.4000 143.2000 143.0000	144.6000 144.8000 145.0000 145.2000	29 37 127 34	2 2 4 2
WIRTUALNA	59,0000	17:00	5.725	59.50	-0.51 %	430	58.7000	58.9000	75	6	336	[+]
WPL	58.00 59.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 1 1	102 529 2 2	58.6000 58.5000 58.4000 58.3000	59.0000 59.3000 59.4000 59.5000	400 622 22 89	1 2 1 3
XTB	146,1000	17:04	444.177	149.78	-1.62 %	465	146.0800	141.7200	1722	444	65 338	[+]
XTB	145.54 149.90	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 3 1	36 12 44 29	146.0600 146.0200 146.0000 145.9800	146.1000 146.1200 146.1600 146.1800	50 16 23 295	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	154208.9	-0.57%	17:09
WIG20	4121.6	-0.43%	17:09
WIG20 Fut	4106.0	-0.51%	17:04
WIG20USD	1094.9	-1.45%	17:15
mWIG40	10326.3	-0.84%	17:09
sWIG80	30941.5	-1.46%	17:09

Notowania Świat
US Large Cap	7632.4	-0.30%	21:16
Nasdaq100	29204.5	-0.56%	21:16
Nikkei	63493.0	-0.81%	8:45
DAX	25415.1	-0.60%	17:31
Ropa WTI	100.9	+0.91%	21:16
Złoto	4303.7	-1.04%	21:16

Notowania Waluty
EUR/PLN	4.33915	+0.36%	21:16
CHF/PLN	4.59902	+0.72%	21:16
USD/PLN	3.75460	+0.70%	21:16
EUR/USD	1.15569	-0.34%	21:16
GBP/USD	1.35097	-0.13%	21:16
USD/JPY	154.169	+0.31%	21:16

Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
ADIUVO	0.78	39.29%
ENERGOINS	1.98	18.98%
WASKO	6.40	18.96%
CAPITAL	9.00	7.78%
ATENDE	4.57	6.28%
Więcej ...
NEXITY	1.94	-25.38%
PATENTUS	1.90	-11.63%
MULTIQURE	2.10	-8.30%
CASPAR	6.80	-6.21%
INC SA	1.45	-5.84%
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