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	17:03	12.436	146.60	5.07 %	5	153.2000	153.4000	288	12	1 907	[+]
ABE	146.60 157.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 1	6 20 112 10	152.8000 152.2000 152.0000 151.6000	153.6000 153.8000 154.6000 154.8000	765 128 49 69	3 1 2 2
AMREST	9,8700	17:00	33.98	9.80	0.71 %	73	9.8700	10.0400	150	34	335	[+]
EAT	9.78 10.02	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 9	4 1160 406 3586	9.8400 9.8300 9.8100 9.8000	10.0600 10.0800 10.1000 10.1200	100 60 5 35	1 2 1 2
ASBIS	175,0000	17:00	618.974	167.80	6.58 %	36	174.8000	175.0000	2113	619	108 340	[+]
ASB	167.70 179.00	61.9500 75.6500	- - - -	- - - -	- - - -	5 1 2 3	152 172 31 612	174.5000 174.3000 174.2000 174.1000	175.1000 175.2000 175.4000 175.5000	167 220 788 1301	1 1 2 2
ASSECOPOL	226,0000	17:00	92.139	222.40	2.08 %	269	225.9000	226.2000	1260	92	20 623	[+]
ACP	220.10 226.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	11 251 1111 77	225.8000 225.7000 225.6000 225.5000	226.4000 226.6000 226.7000 226.8000	2432 426 33 463	3 1 2 1
ASSECOSEE	74,9000	17:00	3.48	74.50	0.67 %	172	74.1000	74.3000	80	3	257	[+]
ASE	72.10 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	249 300 171 20	73.8000 73.5000 73.4000 73.3000	74.8000 74.9000 75.0000 75.1000	80 149 210 430	1 1 2 2
AUTOPARTN	30,0000	17:00	155.508	30.00	0.17 %	400	29.9500	30.0000	125	156	4 652	[+]
APR	29.45 30.20	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 1 1	40 15 102 1147	29.9000 29.8000 29.7500 29.6500	30.1000 30.1500 30.2000 30.2500	499 2600 2772 1247	1 4 7 2
BENEFIT	5 125,0000	17:01	2.024	5,135.00	-0.19 %	10	5125.0000	5150.0000	31	2	10 374	[+]
BFT	5,075.00 5,220.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 2	2 45 1 4	5120.0000 5115.0000 5110.0000 5105.0000	5155.0000 5160.0000 5170.0000 5175.0000	139 49 31 18	4 3 1 1
BNPPL	158,6000	17:00	60.455	153.00	3.93 %	400	157.0000	158.6000	334	60	9 376	[+]
BNP	152.00 159.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	200 1040 200 50	156.2000 156.0000 155.4000 155.2000	158.8000 159.0000 159.2000 159.4000	164 167 161 270	1 1 1 2
CREOTECH	760,0000	17:04	7.9	752.00	1.06 %	7	754.0000	761.0000	99	8	5 951	[+]
CRI	742.00 760.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 2	5 19 10 15	753.0000 751.0000 750.0000 749.0000	762.0000 763.0000 764.0000 765.0000	63 48 109 163	4 4 2 13
CYBERFLKS	212,8000	17:00	84.992	202.80	4.93 %	4	211.6000	212.8000	130	85	17 781	[+]
CBF	202.00 213.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 10 2 2	68 852 15 9	211.4000 211.2000 211.0000 210.6000	213.0000 213.2000 213.4000 213.6000	335 2 1002 1	7 2 3 1
CYFRPLSAT	16,0750	17:04	1422.029	15.46	6.60 %	10	15.9450	16.0750	7847	1 422	22 302	[+]
CPS	15.15 16.09	14.8950 18.2050	- - - -	- - - -	- - - -	7 22 11 5	70 156 784 50	15.9400 15.9350 15.9300 15.9250	16.0800 16.0850 16.0900 16.1000	1365 367 2082 5342	4 2 2 6
DEVELIA	9,9000	17:02	490.482	9.83	1.43 %	705	9.8200	9.9000	12798	490	4 817	[+]
DVL	9.74 9.92	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 3 9	5 3136 2782 2515	9.8100 9.8000 9.7900 9.7800	9.9200 9.9400 9.9500 9.9600	622 10 545 4700	1 1 5 3
DIAG	165,6000	17:00	39.933	162.50	2.48 %	508	164.5000	164.6000	57	40	6 590	[+]
DIA	162.10 165.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 5	144 100 208 325	164.3000 164.2000 164.1000 164.0000	164.7000 164.8000 164.9000 165.0000	47 40 40 450	3 4 3 6
DOMDEV	228,5000	17:00	11.589	224.50	2.01 %	48	228.5000	230.0000	97	12	2 637	[+]
DOM	223.50 232.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 1 3	75 2 4 3	227.0000 226.5000 226.0000 225.5000	230.5000 231.0000 231.5000 232.0000	50 102 178 113	1 3 3 2
ENEA	19,9600	17:02	219.621	19.76	1.42 %	500	19.9500	19.9600	300	220	4 369	[+]
ENA	19.64 20.12	19.3200 23.6000	- - - -	- - - -	- - - -	1 5 1 1	249 671 1815 400	19.9300 19.9000 19.8900 19.8800	20.0600 20.0800 20.1000 20.1200	59 50 200 84	1 1 1 2
EUROCASH	5,4100	17:04	190.962	5.44	1.22 %	20	5.4050	5.4100	2947	191	1 037	[+]
EUR	5.36 5.51	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 2 2	2069 2 2750 520	5.4000 5.3950 5.3800 5.3750	5.4450 5.4500 5.4600 5.4700	200 420 52 326	1 2 1 2
GPW	100,2000	17:02	131.837	94.65	5.92 %	51	100.1000	100.2000	771	132	12 974	[+]
GPW	94.65 100.70	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 2 3	3869 17 11 17	100.0000 99.9500 99.9000 99.8500	100.3000 100.4000 100.5000 100.6000	92 614 629 115	2 14 8 8
GRUPAAZOTY	20,2800	17:01	390.627	19.90	2.27 %	6731	20.2800	20.6000	1020	391	8 038	[+]
ATT	19.86 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 2 7	2 3131 3 2712	20.2600 20.2400 20.2200 20.2000	20.6600 20.6800 20.7000 20.7200	300 1406 2413 3288	1 1 2 4
GRUPRACUJ	56,5000	17:00	21.801	56.20	-1.40 %	26	55.8000	56.0000	451	22	1 214	[+]
GPP	54.40 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 3 1	102 99 139 105	55.7000 55.6000 55.5000 55.4000	56.3000 56.4000 56.5000 56.6000	86 109 57 816	2 1 2 3
HANDLOWY	123,6000	17:01	62.002	118.00	4.75 %	1010	123.4000	123.6000	10	62	7 581	[+]
BHW	117.60 124.20	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 4 1	294 294 2394 50	122.8000 122.6000 122.4000 122.0000	123.8000 124.0000 124.2000 124.4000	3588 20 48 166	5 1 3 6
INGBSK	470,0000	17:00	20.9	447.40	5.15 %	145	469.0000	470.0000	15	21	9 618	[+]
ING	441.20 470.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	1 64 94 63	465.6000 464.4000 462.4000 462.2000	470.4000 470.6000 471.0000 471.2000	3 7 4 13	1 1 2 1
INTERCARS	934,0000	17:00	2.149	921.00	0.32 %	12	933.0000	936.0000	8	2	1 992	[+]
CAR	919.00 935.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 2	1 2 33 30	929.0000 925.0000 922.0000 921.0000	937.0000 938.0000 939.0000 940.0000	29 29 29 6	1 1 1 2
JSW	37,3000	17:03	484.601	37.65	-0.88 %	3542	37.3000	37.3100	118	485	18 444	[+]
JSW	37.25 38.86	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	8 4 123 111	37.2900 37.2700 37.2600 37.2500	37.3200 37.3300 37.3400 37.3500	27 9 52 60	1 1 1 1
LUBAWA	12,2000	17:04	828.021	11.55	2.35 %	782	12.1500	12.2000	96	828	9 946	[+]
LBW	11.42 12.46	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 1	700 27 900 100	12.1200 12.0300 12.0200 12.0100	12.2500 12.2900 12.3000 12.3100	3168 100 2241 200	2 1 4 1
MILLENNIUM	23,1100	17:00	709.71	21.99	6.11 %	917	23.1100	23.2400	20000	710	16 234	[+]
MIL	21.85 23.29	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	2029 2254 2095 2891	23.0900 23.0700 23.0500 23.0300	23.2500 23.2700 23.2800 23.3000	500 126 38 1	1 1 1 1
MIRBUD	11,4900	17:00	184.747	11.30	1.68 %	250	11.4000	11.5000	511	185	2 123	[+]
MRB	11.30 11.64	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 3	10 342 100 560	11.3600 11.3500 11.3300 11.3200	11.5700 11.5900 11.6000 11.6200	355 115 1510 500	2 1 2 2
MOBRUK	405,5000	17:00	3.796	398.00	1.12 %	2	405.5000	406.0000	8	4	1 528	[+]
MBR	398.00 408.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 1	5 19 19 19	404.5000 402.5000 402.0000 401.5000	407.5000 408.0000 408.5000 409.0000	28 113 71 109	2 8 3 5
NEUCA	670,0000	17:02	56.597	773.00	-13.32 %	76	670.0000	674.0000	20	57	37 479	[+]
NEU	627.00 773.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 4 3	100 116 604 112	669.0000 668.0000 667.0000 666.0000	675.0000 676.0000 677.0000 678.0000	25 125 90 392	3 2 2 4
NEWAG	110,8000	17:03	126.681	108.00	11.92 %	122	110.6000	110.8000	110	127	13 809	[+]
NWG	106.00 111.20	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 5	300 11 60 126	110.0000 109.8000 109.2000 109.0000	111.0000 111.2000 111.4000 111.6000	908 350 2 50	11 8 2 1
ORANGEPL	13,7250	17:02	771.537	13.47	2.12 %	500	13.7200	13.7250	2644	772	10 546	[+]
OPL	13.46 13.76	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	325 411 300 50	13.6950 13.6800 13.6750 13.6500	13.7400 13.7600 13.7700 13.7750	100 3801 100 100	1 2 1 1
POLENERGIA	53,2000	17:01	10.041	53.00	1.14 %	474	53.0000	53.4000	29	10	537	[+]
PEP	52.80 54.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 2 7	194 101 116 1466	52.8000 52.7000 52.6000 52.5000	53.5000 53.6000 53.8000 54.2000	500 338 126 100	1 2 2 1
POLIMEXMS	6,9700	17:03	448.881	6.92	1.60 %	8017	6.9700	6.9750	1605	449	3 123	[+]
PXM	6.88 7.02	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 4 3	689 1870 7205 2204	6.9500 6.9350 6.9300 6.9200	6.9800 6.9850 6.9900 6.9950	1700 800 1100 2211	2 1 2 2
RAINBOW	141,1000	17:02	25.562	138.00	1.15 %	76	141.1000	141.4000	20	26	3 574	[+]
RBW	137.60 142.10	129.6000 158.4000	- - - -	- - - -	- - - -	5 1 7 1	282 126 427 126	141.0000 140.1000 140.0000 139.9000	141.5000 141.8000 141.9000 142.0000	1 10 8 231	1 1 1 1
SYNEKTIK	351,4000	17:00	31.586	352.60	-0.34 %	51	351.4000	353.4000	128	32	11 079	[+]
SNT	346.40 355.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 1 9	4 7 299 201	351.2000 351.0000 350.4000 350.0000	353.8000 354.0000 354.4000 354.6000	84 125 288 248	1 5 1 2
TEXT	41,5000	17:00	82.005	41.00	1.22 %	102	41.4800	41.5000	2881	82	3 418	[+]
TXT	41.00 42.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 2 1	101 279 138 300	41.4600 41.4400 41.4200 41.4000	41.6200 41.6800 41.8600 41.9000	10 12 38 2775	1 1 1 2
TSGAMES	100,5000	17:00	18.153	98.15	2.45 %	268	100.0000	101.0000	55	18	1 817	[+]
TEN	98.10 100.90	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 2	14 18 23 147	99.8500 99.7000 99.6000 99.5000	101.2000 101.3000 101.4000 101.5000	91 90 11 90	2 1 1 1
VERCOM	125,8000	17:00	8.702	127.20	-1.56 %	272	125.4000	125.6000	142	9	1 096	[+]
VRC	125.00 127.40	120.6000 147.0000	- - - -	- - - -	- - - -	4 7 6 4	44 216 186 518	125.2000 125.0000 124.8000 124.6000	125.8000 126.0000 126.2000 126.4000	76 194 31 173	1 7 3 3
VOXEL	143,2000	17:00	23.949	137.60	3.92 %	24	141.8000	143.2000	178	24	3 343	[+]
VOX	136.80 143.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	100 10 50 25	141.6000 141.4000 141.0000 140.6000	143.4000 143.6000 143.8000 144.0000	164 850 5 335	4 2 1 4
WIRTUALNA	58,3000	17:00	13.794	57.10	2.82 %	400	58.2000	58.3000	165	14	803	[+]
WPL	57.10 59.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 2 2	22 86 78 56	58.1000 58.0000 57.9000 57.8000	58.5000 58.9000 59.0000 59.2000	375 400 91 325	2 1 2 1
XTB	148,5800	17:04	372.733	150.60	-1.17 %	82	148.5000	148.5800	705	373	55 516	[+]
XTB	147.10 150.90	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 3	2516 9 9 23	148.4800 148.4000 148.3600 148.3200	148.9000 148.9600 149.0000 149.1000	50 50 1196 30	1 1 10 1

GPW	Świat	Waluty

Notowania GPW
WIG	158381.5	+2.19%	09-21
WIG20	4214.6	+2.23%	09-21
WIG20 Fut	4254.0	+2.58%	09-21
WIG20USD	1112.2	+2.73%	09-21
mWIG40	10605.1	+2.43%	09-21
sWIG80	31100.7	+0.92%	09-21

Notowania Świat
US Blue Chip	52058.5	+0.02%	2:08
S&P500 Fut	7836.2	+0.09%	1:58
Nikkei	65018.9	+1.38%	09-18
DAX	25575.0	+1.07%	09-21
Ropa WTI	92.2	+0.25%	2:08
Złoto	4371.4	+0.63%	2:08

Notowania Waluty
EUR/PLN	4.34610	-0.02%	2:08
CHF/PLN	4.61817	+0.04%	2:08
USD/PLN	3.78963	-0.04%	2:08
EUR/USD	1.14684	+0.01%	2:08
GBP/USD	1.33736	+0.05%	2:08
USD/JPY	157.350	+0.02%	2:08

Forum
» 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]
» Dywidenda PEKAO [0][PEO]

Wzrosty	Spadki	Staty
ONEMORE	2.61	12.99%
NEWAG	110.80	11.92%
ATLANTAPL	21.30	8.67%
MBANK	1,516.00	8.32%
AIGAMES	0.76	8.31%
Więcej ...
SPYROSOFT	334.00	-19.71%
NEUCA	670.00	-13.32%
LARQ	2.64	-8.97%
ENERGOINS	1.78	-8.72%
KRAKCHEM	0.22	-8.71%
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