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	148,6000	17:00	8.539	150.80	-1.46 %	8	148.6000	150.2000	59	9	1 280	[+]
ABE	146.20 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 2 3	5 26 35 83	148.4000 148.2000 147.8000 147.0000	150.6000 150.8000 151.2000 151.4000	5 15 64 41	1 1 1 2
AMREST	10,2200	17:00	22.92	10.48	0.00 %	160	10.1600	10.2400	129	23	234	[+]
EAT	10.12 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	1 11 11 6	50 1740 3538 1572	10.1400 10.1200 10.1000 10.0800	10.3000 10.3400 10.3600 10.4000	234 20 174 5	3 1 2 1
ASBIS	144,1000	17:00	266.225	143.80	0.28 %	285	144.1000	144.2000	23	266	38 557	[+]
ASB	141.90 148.20	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 1	231 206 124 16	144.0000 143.9000 143.8000 143.7000	144.3000 144.4000 144.5000 144.6000	33 111 39 3500	1 3 2 5
ASSECOPOL	232,3000	17:00	140.288	230.90	0.52 %	28	232.1000	232.3000	550	140	32 591	[+]
ACP	228.60 235.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 2 2	37 228 312 176	232.0000 231.9000 231.8000 231.7000	232.4000 232.5000 232.6000 232.7000	426 26 784 58	2 2 3 2
ASSECOSEE	78,3000	17:00	3.351	80.80	-1.39 %	1	78.5000	76.4000	5	3	266	[+]
ASE	78.30 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	5 17 1 5	78.3000 78.2000 78.1000 77.7000	79.7000 80.4000 80.5000 80.6000	200 46 39 10	1 1 1 1
AUTOPARTN	31,0000	17:00	145.441	30.70	2.14 %	334	30.7500	31.0000	1932	145	4 527	[+]
APR	30.45 31.50	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 7 3	321 691 2606 1192	30.7000 30.6500 30.6000 30.5500	31.0500 31.1000 31.1500 31.2000	201 1144 957 1958	3 4 5 6
BENEFIT	5 155,0000	17:03	2.972	5,190.00	-0.58 %	7	5150.0000	5165.0000	2	3	15 357	[+]
BFT	5,120.00 5,220.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	81 8 75 5	5145.0000 5140.0000 5135.0000 5125.0000	5170.0000 5175.0000 5180.0000 5190.0000	3 35 1 21	2 2 1 2
BNPPL	151,8000	17:04	88.169	153.40	-1.43 %	200	151.4000	151.8000	115	88	13 617	[+]
BNP	151.20 156.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 2	6 200 562 41	151.0000 150.4000 150.2000 150.0000	152.4000 154.0000 154.4000 154.6000	15 138 32 40	1 2 1 1
CREOTECH	714,0000	17:03	19.692	766.00	-7.15 %	11	714.0000	715.0000	39	20	14 535	[+]
CRI	714.00 766.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 9 1 7	26 77 2 90	713.0000 712.0000 711.0000 710.0000	716.0000 717.0000 718.0000 719.0000	44 6 6 3	2 2 2 2
CYBERFLKS	200,6000	17:00	41.404	197.20	1.78 %	213	200.6000	200.8000	4	41	8 357	[+]
CBF	197.20 207.20	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 2 1	244 431 202 36	200.4000 200.2000 200.0000 199.6000	201.0000 201.2000 201.4000 201.6000	9 6 13 6	3 2 2 2
CYFRPLSAT	16,7150	17:00	457.436	16.80	-1.21 %	2879	16.6500	16.7150	2400	457	7 709	[+]
CPS	16.61 17.02	14.8950 18.2050	- - - -	- - - -	- - - -	1 4 1 1	155 2946 5 2555	16.6100 16.6000 16.5950 16.5600	16.7250 16.7300 16.7350 16.7400	21 15 398 114	2 2 2 2
DEVELIA	10,3200	17:00	273.698	10.46	-1.15 %	3231	10.3200	10.3800	1000	274	2 842	[+]
DVL	10.30 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	6 7 4 7	3123 1097 395 3179	10.3000 10.2800 10.2600 10.2400	10.4000 10.4800 10.5000 10.5200	599 15 768 159	1 1 3 1
DIAG	163,0000	17:00	29.32	166.50	-0.67 %	345	163.0000	163.3000	7	29	4 819	[+]
DIA	162.50 167.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 27	30 201 301 483	162.9000 162.8000 162.7000 162.5000	163.5000 163.7000 163.8000 163.9000	8 2 2 4	2 2 2 3
DOMDEV	240,0000	17:00	28.846	248.00	-3.03 %	310	240.0000	243.0000	44	29	6 941	[+]
DOM	239.50 248.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 14 4 5	9 248 121 23	239.5000 239.0000 238.5000 238.0000	244.0000 244.5000 245.0000 246.0000	184 1 6 20	2 1 1 1
ENEA	21,7000	17:00	454.565	21.56	0.65 %	1800	21.6600	21.7000	36	455	9 877	[+]
ENA	21.14 22.18	19.3200 23.6000	- - - -	- - - -	- - - -	4 5 1 2	511 2897 2177 2258	21.6200 21.6000 21.5800 21.5600	21.7200 21.7600 21.7800 21.8000	11 90 10 1300	1 1 1 2
EUROCASH	5,4900	17:02	802.751	5.77	-4.60 %	7833	5.4900	5.5400	500	803	4 546	[+]
EUR	5.49 5.86	4.7980 5.8600	- - - -	- - - -	- - - -	2 6 2 1	650 4266 4075 3687	5.4850 5.4800 5.4750 5.4700	5.5450 5.5600 5.5650 5.5700	42 2007 20 40	2 4 1 2
GPW	91,6000	17:00	74.141	91.55	0.00 %	25	91.5500	91.6500	16	74	6 789	[+]
GPW	90.90 92.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 3	7 37 23 113	91.5000 91.4500 91.4000 91.3500	91.8000 91.8500 91.9000 91.9500	567 567 310 567	1 1 2 1
GRUPAAZOTY	22,9200	17:00	274.169	22.80	-2.22 %	4521	22.9200	22.9800	30	274	6 361	[+]
ATT	22.74 23.86	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 2 3	919 3276 339 325	22.9000 22.8800 22.8600 22.8400	23.0000 23.0600 23.1000 23.1400	3730 4598 2841 1256	4 3 2 2
GRUPRACUJ	55,7000	17:00	20.395	56.20	-0.36 %	96	55.7000	56.3000	41	20	1 145	[+]
GPP	55.60 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 7 1 1	227 1182 150 63	55.6000 55.5000 55.4000 55.3000	56.5000 56.6000 56.7000 56.8000	98 868 95 95	2 1 1 1
HANDLOWY	116,4000	17:01	54.601	116.00	0.17 %	457	116.4000	116.6000	454	55	6 325	[+]
BHW	115.40 116.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 2 5	461 108 114 628	116.2000 116.0000 115.8000 115.6000	116.8000 117.0000 117.2000 117.4000	667 2454 1010 2197	9 9 6 6
INGBSK	446,8000	17:00	10.16	446.20	-1.15 %	2	446.6000	447.2000	20	10	4 555	[+]
ING	445.00 456.20	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 2 2	27 2 24 2	446.2000 446.0000 445.4000 445.2000	448.0000 449.0000 449.4000 449.6000	187 78 79 79	1 1 2 1
INTERCARS	932,0000	17:00	6.519	943.00	-1.38 %	69	932.0000	935.0000	4	7	6 097	[+]
CAR	925.00 943.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 5 4	3 9 21 5	929.0000 928.0000 927.0000 926.0000	936.0000 938.0000 939.0000 940.0000	189 15 2 25	5 1 1 2
JSW	37,8700	17:03	2181.34	38.49	-2.42 %	19	37.8600	37.8700	7671	2 181	83 069	[+]
JSW	36.04 39.94	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	159 362 14 313	37.8500 37.8300 37.8200 37.8100	37.8800 37.9200 37.9400 37.9500	3073 90 722 10499	2 1 1 1
LUBAWA	11,6000	17:00	107.662	11.70	-0.85 %	870	11.5500	11.6000	500	108	1 251	[+]
LBW	11.52 11.78	8.5450 10.4300	- - - -	- - - -	- - - -	5 2 4 4	38412 1703 2213 504	11.5400 11.5300 11.5200 11.5100	11.6100 11.6800 11.7000 11.7100	100 400 6098 228	1 1 3 1
MILLENNIUM	21,7500	17:02	1078.647	21.65	0.46 %	4336	21.7300	21.7500	1035	1 079	23 629	[+]
MIL	21.52 22.22	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	100 4336 4836 9812	21.7200 21.7100 21.6900 21.6800	21.7800 21.7900 21.8000 21.8200	3230 191 1557 1623	1 1 2 1
MIRBUD	11,6200	17:00	109.777	11.80	-1.11 %	95	11.6200	11.7300	5882	110	1 291	[+]
MRB	11.60 11.85	10.2800 12.5600	- - - -	- - - -	- - - -	14 3 5 3	2900 545 398 2281	11.6000 11.5900 11.5800 11.5600	11.7500 11.7900 11.8100 11.8400	1149 278 250 3047	2 2 1 5
MOBRUK	404,5000	17:00	8.965	410.00	-1.10 %	1	401.0000	404.5000	859	9	3 626	[+]
MBR	398.50 414.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 4	11 30 7 61	400.5000 400.0000 399.5000 399.0000	405.0000 405.5000 406.0000 409.0000	14 50 52 7	1 1 2 1
NEUCA	746,0000	17:00	0.999	758.00	-1.58 %	32	746.0000	751.0000	6	1	753	[+]
NEU	746.00 763.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 1 2 1	33 140 6 20	745.0000 744.0000 743.0000 742.0000	754.0000 755.0000 756.0000 758.0000	6 19 19 9	1 1 1 1
NEWAG	97,3000	17:00	14.481	101.20	-2.89 %	268	97.3000	98.3000	52	14	1 440	[+]
NWG	96.50 102.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 1	110 105 1 103	97.2000 97.1000 97.0000 96.9000	98.4000 98.8000 98.9000 99.5000	2887 10 375 52	1 1 2 2
ORANGEPL	13,7350	17:00	1073.364	14.02	-2.03 %	924	13.7350	13.9450	12088	1 073	14 916	[+]
OPL	13.74 14.15	14.8050 18.0950	- - - -	- - - -	- - - -	3 5 2 2	4290 909 4487 4	13.7300 13.7200 13.7150 13.7100	13.9600 13.9650 13.9750 13.9800	4287 3818 4287 1281	1 1 1 1
POLENERGIA	55,0000	17:00	3.511	55.80	-1.43 %	76	55.0000	55.0000	3	4	195	[+]
PEP	55.00 56.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 4 4	2 36 587 807	54.9000 54.8000 54.7000 54.5000	55.4000 55.5000 55.6000 55.8000	31 100 376 30	1 1 1 1
POLIMEXMS	7,1550	17:00	553.847	7.39	-3.05 %	5240	7.1550	7.1600	67	554	4 037	[+]
PXM	7.14 7.47	7.1800 8.7700	- - - -	- - - -	- - - -	8 1 2 1	6530 800 1991 2800	7.1500 7.1450 7.1400 7.1350	7.1650 7.1700 7.1750 7.1800	52 123 124 92	2 2 2 2
RAINBOW	142,1000	17:01	12.656	144.70	-1.04 %	20	142.0000	142.2000	1	13	1 806	[+]
RBW	141.60 144.80	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 3 4	120 20 232 65	141.8000 141.7000 141.6000 141.5000	142.3000 142.4000 142.7000 142.9000	12 1 1 11	1 1 1 2
SYNEKTIK	336,4000	17:00	31.689	338.20	-0.18 %	7	336.4000	337.0000	126	32	10 709	[+]
SNT	335.00 340.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 2	3 8 1 12	336.2000 336.0000 335.8000 335.6000	337.4000 337.8000 338.0000 338.2000	25 30 1000 189	1 1 1 1
TEXT	41,5400	17:04	66.831	42.00	-1.10 %	2134	41.5400	41.5600	61	67	2 798	[+]
TXT	41.54 42.36	38.0000 46.4400	- - - -	- - - -	- - - -	6 24 1 3	52 1942 4 81	41.5200 41.5000 41.4800 41.4600	41.6400 41.6600 41.6800 41.7000	1 1 1 2	1 1 1 1
TSGAMES	103,0000	17:01	30.895	106.80	-2.83 %	52	103.0000	103.8000	215	31	3 255	[+]
TEN	103.00 106.90	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 2 1	151 345 160 145	102.9000 102.8000 102.6000 102.5000	105.0000 105.3000 105.5000 105.6000	289 145 145 145	2 1 1 1
VERCOM	127,2000	17:00	9.586	127.20	0.00 %	178	127.2000	128.0000	150	10	1 224	[+]
VRC	126.60 128.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 2	18 87 87 24	127.0000 126.8000 126.6000 126.4000	128.2000 128.4000 128.8000 129.0000	199 110 29 139	3 2 1 3
VOXEL	144,0000	17:00	5.268	148.00	-3.23 %	43	143.8000	144.0000	15	5	770	[+]
VOX	143.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 3 1	5 44 13 27	143.4000 143.2000 143.0000 142.8000	145.0000 145.2000 145.6000 145.8000	5 5 39 63	1 1 1 2
WIRTUALNA	60,6000	17:00	24.302	61.50	-1.46 %	49	60.6000	58.8000	115	24	1 474	[+]
WPL	60.60 61.70	52.9000 64.5000	- - - -	- - - -	- - - -	9 3 4 4	662 8 12 218	60.5000 60.4000 60.3000 60.2000	60.7000 60.8000 60.9000 61.0000	345 310 352 501	1 1 3 2
XTB	144,3400	17:04	1462.178	152.70	-4.89 %	15	144.3400	144.4200	50	1 462	213 275	[+]
XTB	142.88 152.80	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 3	526 3284 421 359	144.3200 144.2600 144.2400 144.2200	144.4400 144.5000 144.5600 144.5800	100 326 8 6463	1 5 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	154297.7	-0.77%	09-10
WIG20	4108.8	-0.67%	09-10
WIG20 Fut	4103.0	-0.58%	09-10
WIG20USD	1105.3	-0.82%	09-10
mWIG40	10437.2	-1.05%	09-10
sWIG80	31321.5	-0.87%	09-10

Notowania Świat
US Blue Chip	52188.5	+0.25%	6:09
S&P500 Fut	7600.2	-0.02%	5:49
Nikkei	63489.7	-2.73%	5:53
DAX	26046.4	+1.84%	09-10
Ropa WTI	102.7	-1.19%	6:09
Złoto	4317.5	+0.02%	6:09

Notowania Waluty
EUR/PLN	4.32674	+0.08%	6:09
CHF/PLN	4.58340	+0.08%	6:09
USD/PLN	3.72828	+0.12%	6:09
EUR/USD	1.16052	-0.04%	6:09
GBP/USD	1.35042	-0.05%	6:09
USD/JPY	154.339	-0.04%	6:09

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
NEXITY	2.44	27.75%
IBSM	74.60	16.20%
KPPD	22.60	14.72%
EUROHOLD	5.45	9.00%
ATENDE	4.14	7.53%
Więcej ...
CAPITAL	6.60	-26.67%
MWTRADE	2.56	-9.86%
LESS	0.17	-8.68%
KGHM	347.05	-8.19%
CDRL	11.60	-7.20%
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