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	147,8000	17:00	3.379	147.20	-0.81 %	54	147.4000	147.8000	61	3	499	[+]
ABE	146.00 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 1 4	148 271 3 218	147.0000 146.6000 146.0000 145.6000	148.0000 148.2000 148.4000 148.6000	67 62 50 41	3 2 1 1
AMREST	11,1600	17:00	52.321	11.26	-0.89 %	968	11.2600	11.2800	36	52	588	[+]
EAT	11.16 11.34	9.5600 11.6800	- - - -	- - - -	- - - -	2 4 2 4	2510 2730 543 826	11.2400 11.2200 11.2000 11.1800	11.3400 11.3600 11.3800 11.4000	176 4117 1200 2571	3 3 2 3
ASBIS	131,1000	17:02	233.431	135.30	-3.03 %	952	131.1000	131.5000	375	233	31 073	[+]
ASB	131.00 136.00	61.9500 75.6500	- - - -	- - - -	- - - -	26 8 6 5	3896 837 4013 702	131.0000 130.9000 130.8000 130.7000	131.8000 132.0000 132.1000 132.2000	90 72 50 6840	2 2 1 1
ASSECOPOL	225,0000	17:03	154.675	226.00	-1.01 %	5	224.6000	225.0000	3149	155	34 757	[+]
ACP	222.60 227.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	126 124 84 14	224.1000 224.0000 223.9000 223.8000	225.1000 225.2000 225.3000 225.4000	111 620 204 108	3 3 3 3
ASSECOSEE	78,7000	17:00	21.457	78.00	-0.13 %	76	78.6000	79.6000	127	21	1 697	[+]
ASE	77.70 79.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 1	220 161 871 15	78.1000 78.0000 77.9000 77.7000	79.7000 79.8000 80.0000 80.2000	575 49 118 366	1 1 2 2
AUTOPARTN	30,3500	17:00	144.338	30.85	-1.14 %	939	30.2500	30.3000	96	144	4 385	[+]
APR	30.15 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 10 6	75 1898 7332 1633	30.2000 30.1500 30.1000 30.0500	30.4000 30.4500 30.5000 30.5500	429 2182 1521 1000	2 2 3 1
BENEFIT	5 585,0000	17:00	3.323	5,650.00	-1.33 %	25	5540.0000	5550.0000	14	3	18 476	[+]
BFT	5,485.00 5,680.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 2 1	8 113 20 19	5535.0000 5515.0000 5510.0000 5505.0000	5555.0000 5565.0000 5570.0000 5580.0000	5 108 15 19	3 2 2 1
BNPPL	150,0000	17:00	12.242	151.60	-1.06 %	3	151.2000	151.6000	200	12	1 852	[+]
BNP	149.00 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 8	171 125 150 191	151.0000 150.8000 150.4000 150.0000	152.0000 153.0000 153.2000 153.4000	890 700 195 40	1 2 1 1
CREOTECH	736,0000	17:01	3.922	759.00	-1.74 %	71	736.0000	737.0000	29	4	2 921	[+]
CRI	735.00 760.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 2 1 3	113 10 22 113	735.0000 734.0000 733.0000 732.0000	738.0000 739.0000 740.0000 742.0000	2 2 2 3	2 2 2 2
CYBERFLKS	191,3000	17:00	21.264	195.00	-1.90 %	1	190.5000	191.0000	33	21	4 082	[+]
CBF	189.50 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	5 5 65 2	56 127 943 11	190.2000 190.1000 190.0000 189.9000	191.2000 191.3000 191.5000 191.6000	115 247 77 136	2 4 1 2
CYFRPLSAT	16,5450	17:02	576.642	17.27	-4.20 %	5092	16.5450	16.5500	60	577	9 675	[+]
CPS	16.42 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 2 1	217 118 175 37	16.5400 16.5350 16.5300 16.5250	16.5550 16.5600 16.5650 16.5700	19 26 13 51	1 1 1 1
DEVELIA	10,7800	17:00	147.554	10.80	-0.74 %	586	10.7800	10.8200	17383	148	1 600	[+]
DVL	10.72 10.94	9.3300 11.3800	- - - -	- - - -	- - - -	4 4 5 10	474 2593 3736 2660	10.7600 10.7400 10.7200 10.7000	10.8400 10.8600 10.8800 10.9000	1200 3536 5409 2747	1 4 5 5
DIAG	167,0000	17:00	16.669	168.80	-1.07 %	32	166.8000	167.0000	232	17	2 792	[+]
DIA	166.40 169.60	153.0000 187.0000	- - - -	- - - -	- - - -	1 4 5 1	1 40 250 100	166.7000 166.6000 166.5000 166.4000	167.1000 167.2000 167.3000 167.4000	44 246 3 31	1 3 1 2
DOMDEV	257,0000	17:00	3.725	258.50	-0.58 %	109	256.0000	257.0000	37	4	955	[+]
DOM	255.00 258.50	231.5000 282.5000	- - - -	- - - -	- - - -	5 1 3 8	286 67 145 223	255.0000 254.5000 254.0000 253.0000	257.5000 258.0000 258.5000 259.0000	71 85 257 643	1 3 3 4
ENEA	19,9000	17:00	197.931	20.16	-1.97 %	5914	19.9000	19.9200	72	198	3 972	[+]
ENA	19.85 20.46	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 5 1	161 630 923 6	19.8700 19.8600 19.8500 19.8400	19.9300 19.9400 19.9500 19.9700	941 72 9 824	1 1 1 2
EUROCASH	4,8960	17:04	87.17	4.93	-0.41 %	300	4.8920	4.8960	792	87	427	[+]
EUR	4.88 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 3 17	850 333 250 3064	4.8900 4.8840 4.8820 4.8800	4.9080 4.9200 4.9220 4.9260	5 4316 681 681	1 3 1 1
GPW	99,5500	17:00	100.103	102.00	-2.40 %	190	99.5500	100.0000	213	100	10 006	[+]
GPW	98.90 102.10	73.2500 89.4500	- - - -	- - - -	- - - -	6 4 5 5	257 106 118 188	99.5000 99.4500 99.4000 99.3000	100.1000 100.2000 100.3000 100.4000	2 20 514 533	1 1 2 2
GRUPAAZOTY	20,2600	17:00	136.73	20.80	-2.50 %	2578	20.2600	20.2800	633	137	2 788	[+]
ATT	20.14 20.96	20.7000 25.3000	- - - -	- - - -	- - - -	5 6 11 6	2026 2123 7471 1235	20.2400 20.2200 20.2000 20.1800	20.3000 20.3200 20.3400 20.3600	264 1778 706 879	3 9 5 3
GRUPRACUJ	55,6000	17:00	17.066	55.20	1.09 %	147	54.3000	55.5000	159	17	946	[+]
GPP	54.80 56.20	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 3 1	11 1233 203 60	54.2000 54.1000 54.0000 53.7000	55.7000 55.8000 55.9000 56.0000	1205 1000 1220 1427	2 1 1 6
HANDLOWY	123,6000	17:00	22.924	122.20	0.49 %	181	122.6000	123.0000	260	23	2 822	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 4 3	135 1617 207 271	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.6000 123.8000	399 200 593 600	8 6 10 3
INGBSK	448,0000	17:00	16.21	448.00	0.09 %	10	447.6000	448.0000	8	16	7 256	[+]
ING	444.60 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 3 1	22 18 126 18	447.4000 447.2000 447.0000 446.8000	448.6000 448.8000 449.0000 449.2000	18 36 93 18	1 1 4 1
INTERCARS	975,0000	17:00	4.557	966.00	0.52 %	33	963.0000	964.0000	8	5	4 397	[+]
CAR	951.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 4 3 2	48 52 33 19	962.0000 961.0000 960.0000 959.0000	965.0000 966.0000 967.0000 968.0000	327 16 8 59	12 2 1 3
JSW	27,4000	17:04	299.216	28.31	-3.11 %	2664	27.4000	27.4700	205	299	8 335	[+]
JSW	27.32 28.60	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 1	4 22 223 10	27.3800 27.3700 27.3600 27.3500	27.4800 27.4900 27.5000 27.5100	101 224 14 23	1 1 1 1
LUBAWA	11,5100	17:00	208.806	11.39	1.14 %	4397	11.5100	11.5200	1005	209	2 386	[+]
LBW	11.26 11.60	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 3 2	202 1 2001 1004	11.5000 11.4600 11.4500 11.4200	11.5300 11.5400 11.5500 11.5600	9 13 160 14	2 2 3 2
MILLENNIUM	21,5000	17:00	405.377	21.03	1.46 %	1673	21.4700	21.5000	1226	405	8 662	[+]
MIL	20.30 21.60	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	2841 2841 2841 10871	21.4000 21.3800 21.3500 21.3400	21.5100 21.5200 21.5300 21.5400	205 3546 2556 9621	2 2 2 2
MIRBUD	13,3000	17:04	119.736	13.30	0.38 %	217	13.3000	13.3200	651	120	1 593	[+]
MRB	13.20 13.44	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 4	100 733 615 661	13.2800 13.2700 13.2600 13.2500	13.3300 13.3400 13.3500 13.3600	1209 215 3400 615	1 2 4 1
MOBRUK	375,5000	17:00	2.662	378.00	-1.18 %	10	375.0000	376.0000	57	3	1 006	[+]
MBR	374.00 382.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 5 6	120 12 11 100	374.5000 374.0000 373.5000 373.0000	376.5000 377.0000 378.0000 378.5000	69 51 290 48	2 4 2 2
NEUCA	756,0000	17:00	2.397	772.00	-2.07 %	47	772.0000	776.0000	2	2	1 818	[+]
NEU	745.00 777.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 2 1	2 27 19 5	770.0000 769.0000 768.0000 767.0000	777.0000 779.0000 780.0000 781.0000	41 13 34 3	3 1 4 1
NEWAG	94,9000	17:04	10.37	95.90	-0.52 %	132	94.4000	94.7000	170	10	984	[+]
NWG	94.20 96.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 6 15	56 251 214 400	94.3000 94.2000 94.1000 94.0000	94.8000 94.9000 95.0000 95.1000	113 409 35 16	4 1 1 1
ORANGEPL	14,7000	17:00	797.763	14.79	-0.61 %	7050	14.7000	14.7300	500	798	11 682	[+]
OPL	14.50 14.87	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	233 1844 1165 279	14.6950 14.6850 14.6800 14.6750	14.7600 14.7650 14.7700 14.7750	2303 14939 491 2648	1 3 1 2
POLENERGIA	54,1000	17:00	25.892	53.40	3.05 %	89	53.9000	54.0000	257	26	1 379	[+]
PEP	52.30 54.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 1 1	200 2624 50 50	53.8000 53.7000 53.6000 53.5000	54.1000 54.2000 54.3000 54.4000	140 253 195 123	2 1 3 1
POLIMEXMS	7,8600	17:01	759.22	7.79	1.16 %	235	7.8500	7.8600	1384	759	5 998	[+]
PXM	7.68 8.06	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	170 1901 10 4962	7.8400 7.8350 7.8300 7.8250	7.8650 7.8700 7.8750 7.8800	55 27 26 20027	2 2 2 4
RAINBOW	146,1000	17:00	20.783	149.90	-1.95 %	42	146.7000	147.1000	68	21	3 054	[+]
RBW	145.00 150.40	129.6000 158.4000	- - - -	- - - -	- - - -	4 4 6 2	51 304 671 27	146.6000 146.5000 146.4000 146.3000	147.2000 147.3000 147.4000 147.5000	75 110 149 375	3 3 2 3
SYNEKTIK	354,4000	17:01	29.871	360.60	-1.66 %	5	354.4000	354.8000	5	30	10 652	[+]
SNT	352.00 364.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 2 4	1 4 11 18	354.2000 354.0000 353.8000 353.6000	355.0000 357.0000 357.2000 357.4000	10 458 459 249	1 2 1 1
TEXT	52,6000	17:04	52.46	53.80	-2.23 %	100	52.6000	52.8500	50	52	2 776	[+]
TXT	52.30 54.20	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 3 2	7 415 106 5	52.5500 52.5000 52.4500 52.4000	52.9500 53.0000 53.0500 53.1000	343 834 343 343	1 6 1 1
TSGAMES	103,2000	17:00	14.186	105.70	-1.53 %	131	103.2000	103.9000	64	14	1 478	[+]
TEN	103.20 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	5 5 2 6	165 191 105 307	103.1000 103.0000 102.9000 102.8000	104.0000 104.1000 104.3000 104.5000	477 80 90 127	6 1 1 3
VERCOM	132,0000	17:02	13.205	135.80	-2.22 %	123	134.8000	135.2000	169	13	1 764	[+]
VRC	131.00 136.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 6	18 20 119 1044	134.6000 134.4000 134.2000 134.0000	135.4000 135.6000 135.8000 136.0000	177 850 170 491	3 2 2 5
VOXEL	129,0000	17:00	5.219	128.80	0.31 %	463	129.0000	130.0000	68	5	675	[+]
VOX	128.60 130.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 5 3 3	14 159 20 145	128.8000 128.6000 128.4000 128.0000	130.2000 130.4000 130.6000 130.8000	51 24 652 375	2 2 4 4
WIRTUALNA	64,9000	17:04	12.244	64.70	0.31 %	11	63.5000	64.3000	38	12	788	[+]
WPL	63.30 65.10	52.9000 64.5000	- - - -	- - - -	- - - -	5 5 3 10	126 103 52 423	63.3000 63.2000 63.1000 63.0000	64.4000 64.6000 64.7000 64.8000	46 451 194 254	1 3 1 1
XTB	169,1800	17:04	484.089	176.66	-4.07 %	99	169.1600	169.1800	39	484	82 265	[+]
XTB	166.70 177.44	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	89 413 88 71	169.1000 169.0800 169.0600 169.0200	169.2400 169.4000 169.4200 169.5400	1 4 1 1	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	151586.3	-1.08%	17:09
WIG20	3987.3	-1.11%	17:09
WIG20 Fut	3978.0	-1.14%	17:04
WIG20USD	1071.9	-1.17%	17:15
mWIG40	10661.1	-1.02%	17:09
sWIG80	31421.3	-0.64%	17:09

Notowania Świat
US Large Cap	7770.9	-0.11%	18:02
Nasdaq100	30139.1	+0.31%	18:02
Nikkei	69220.2	+0.74%	8:45
DAX	26369.7	-0.27%	17:31
Ropa WTI	82.0	-0.57%	18:02
Złoto	4425.1	+1.12%	18:02

Notowania Waluty
EUR/PLN	4.31069	+0.09%	18:02
CHF/PLN	4.59380	+0.34%	18:02
USD/PLN	3.72006	-0.08%	18:02
EUR/USD	1.15877	+0.17%	18:02
GBP/USD	1.35599	+0.19%	18:02
USD/JPY	159.369	0.00%	18:02

Forum
» 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]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
ADIUVO	0.52	16.00%
KRAKCHEM	0.52	11.25%
PURE	3.16	6.76%
GTC	2.55	6.25%
CASPAR	7.00	6.06%
Więcej ...
CAPITAL	2.74	-8.05%
ALTA	1.77	-4.84%
ECHO	5.33	-4.82%
NEXITY	1.01	-4.72%
CYFRPLSAT	16.55	-4.20%
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