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	17:02	8.203	146.60	0.54 %	74	144.4000	144.6000	56	8	1 194	[+]
ABE	143.40 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 7 2 6	77 27 46 275	144.2000 144.0000 143.8000 143.6000	144.8000 145.2000 145.6000 145.8000	79 1 20 300	1 1 2 1
AMREST	10,0000	17:00	36.599	10.10	0.10 %	761	9.9900	10.0000	946	37	367	[+]
EAT	9.98 10.10	9.5600 11.6800	- - - -	- - - -	- - - -	5 1 3 1	849 2 240 400	9.9800 9.9600 9.9500 9.9300	10.0800 10.1200 10.1400 10.1600	150 495 1112 5	1 4 2 1
ASBIS	157,0000	17:04	462.097	152.70	2.82 %	1967	157.0000	157.1000	1	462	71 913	[+]
ASB	151.70 157.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	1067 523 925 362	156.9000 156.8000 156.7000 156.6000	157.2000 157.3000 157.4000 157.5000	300 2763 1647 2474	1 3 4 11
ASSECOPOL	226,2000	17:00	130.971	219.90	2.21 %	1400	226.2000	227.8000	298	131	29 629	[+]
ACP	219.90 228.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	10 50 1997 778	226.0000 225.5000 225.4000 225.3000	227.9000 228.0000 228.1000 228.2000	416 23 27 233	1 1 2 2
ASSECOSEE	79,2000	17:01	2.694	72.10	4.90 %	90	73.7000	74.3000	9	3	205	[+]
ASE	72.10 79.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 2 1	1 181 392 210	73.5000 73.1000 73.0000 72.9000	74.7000 74.8000 75.0000 75.1000	37 50 210 387	1 1 1 2
AUTOPARTN	31,0000	17:04	408.113	30.00	3.33 %	1641	30.8500	31.0000	3500	408	12 679	[+]
APR	29.90 31.90	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 1 5	302 571 1300 3590	30.8000 30.7500 30.7000 30.6500	31.0500 31.1000 31.1500 31.2000	1100 1868 282 3042	1 3 1 2
BENEFIT	5 085,0000	17:00	6.745	5,090.00	0.10 %	1	5060.0000	5090.0000	26	7	34 383	[+]
BFT	5,005.00 5,155.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 7 1	3 27 137 16	5050.0000 5045.0000 5040.0000 5035.0000	5095.0000 5100.0000 5105.0000 5110.0000	21 132 28 67	1 4 1 2
BNPPL	154,0000	17:00	46.205	150.60	2.39 %	286	152.0000	154.0000	207	46	6 991	[+]
BNP	150.40 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 2 3	40 27 90 229	151.2000 150.8000 150.0000 149.0000	154.4000 154.6000 155.0000 155.2000	10 51 20 40	1 3 2 1
CREOTECH	725,0000	17:00	10.178	700.00	4.02 %	77	725.0000	727.0000	14	10	7 313	[+]
CRI	699.00 740.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 1 6	20 25 3 57	724.0000 723.0000 722.0000 720.0000	728.0000 729.0000 730.0000 731.0000	15 12 12 17	2 2 2 2
CYBERFLKS	204,0000	17:00	138.217	197.00	4.45 %	13	204.0000	204.8000	82	138	28 102	[+]
CBF	197.00 207.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 4 1	5 1 269 90	203.0000 202.8000 202.0000 201.8000	205.0000 205.2000 205.4000 205.6000	25 10 305 100	1 1 1 1
CYFRPLSAT	16,6650	17:01	482.977	16.41	0.91 %	850	16.5050	16.6650	1206	483	8 054	[+]
CPS	16.41 16.82	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 1 1	2971 2285 2285 2285	16.5000 16.4950 16.4750 16.4550	16.6900 16.7000 16.7100 16.7300	2000 399 478 2285	1 1 1 1
DEVELIA	9,9000	17:04	442.159	10.10	-0.80 %	201	9.8900	9.9000	19486	442	4 419	[+]
DVL	9.86 10.18	9.3300 11.3800	- - - -	- - - -	- - - -	9 7 9 10	5400 2534 2691 2158	9.8800 9.8700 9.8600 9.8500	9.9900 10.0000 10.0200 10.0400	734 2278 3556 200	1 2 1 1
DIAG	164,4000	17:00	20.876	164.00	1.29 %	160	163.4000	164.5000	33	21	3 432	[+]
DIA	163.00 165.20	153.0000 187.0000	- - - -	- - - -	- - - -	14 1 2 2	1515 206 107 207	163.0000 162.5000 162.4000 162.3000	164.6000 164.8000 165.0000 165.1000	7 206 309 100	2 1 9 2
DOMDEV	228,0000	17:00	14.236	229.50	0.00 %	61	227.0000	229.0000	26	14	3 243	[+]
DOM	226.50 230.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 17 1 22	11 416 50 598	226.5000 226.0000 225.5000 225.0000	230.0000 230.5000 231.0000 232.0000	64 10 40 10	3 1 1 1
ENEA	20,3400	17:00	239.483	20.22	2.78 %	20	20.2600	20.3400	1411	239	4 826	[+]
ENA	19.96 20.34	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 4	200 656 7 3360	20.2000 20.1400 20.1200 20.1000	20.3600 20.3800 20.4000 20.4200	313 1072 2723 196	3 3 5 2
EUROCASH	5,5550	17:01	354.84	5.44	2.87 %	181	5.5300	5.5550	10837	355	1 957	[+]
EUR	5.43 5.56	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 3	2020 800 5208 10060	5.5200 5.5000 5.4850 5.4800	5.5600 5.5650 5.5700 5.5750	322 2208 2929 6875	2 1 9 4
GPW	95,4500	17:00	69.596	94.00	1.54 %	1	95.2500	95.4500	154	70	6 621	[+]
GPW	94.00 95.70	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 2 1	300 7 39 4	94.9500 94.9000 94.8000 94.7500	95.6000 95.7000 95.7500 95.8000	5 1059 20 44	1 4 1 3
GRUPAAZOTY	20,2800	17:04	270.769	20.24	-0.69 %	800	20.2400	20.2800	4178	271	5 481	[+]
ATT	20.06 20.54	20.7000 25.3000	- - - -	- - - -	- - - -	4 3 4 1	4505 3367 2679 6	20.2000 20.1800 20.1400 20.1200	20.4000 20.4200 20.4400 20.4600	2465 126 122 2600	2 1 2 1
GRUPRACUJ	55,9000	17:00	9.883	54.60	2.76 %	90	55.5000	55.7000	132	10	547	[+]
GPP	54.60 55.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 5 3 2	39 134 309 46	55.4000 55.3000 55.2000 55.1000	55.8000 55.9000 56.0000 56.1000	314 28 1089 1	2 2 5 1
HANDLOWY	120,8000	17:00	37.388	119.00	1.68 %	8	120.8000	121.0000	668	37	4 488	[+]
BHW	118.20 121.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 1 5	27 1879 27 381	120.6000 120.4000 120.2000 120.0000	121.2000 121.4000 121.6000 121.8000	407 506 1099 218	4 6 5 6
INGBSK	450,4000	17:00	26.807	446.80	0.85 %	215	450.4000	450.6000	140	27	12 071	[+]
ING	444.40 454.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 3 2	77 160 574 96	450.0000 449.6000 449.4000 449.2000	450.8000 451.0000 451.6000 452.0000	69 69 78 78	1 2 1 1
INTERCARS	955,0000	17:00	6.684	893.00	6.11 %	6	954.0000	956.0000	1	7	6 187	[+]
CAR	893.00 955.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	3 4 2 2	953.0000 952.0000 951.0000 950.0000	957.0000 958.0000 959.0000 960.0000	11 61 11 25	3 6 2 3
JSW	38,8000	17:00	585.309	38.18	2.11 %	200	38.7500	38.8000	11165	585	22 688	[+]
JSW	37.82 39.25	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 1	938 20 770 3885	38.6900 38.6000 38.5800 38.5400	38.9000 38.9100 38.9200 38.9300	3950 200 733 2533	7 1 2 1
LUBAWA	11,1700	17:01	223.849	11.12	0.36 %	9227	11.1700	11.1900	254	224	2 524	[+]
LBW	11.12 11.40	8.5450 10.4300	- - - -	- - - -	- - - -	4 2 3 3	1380 4334 131 325	11.1600 11.1500 11.1400 11.1300	11.2100 11.2300 11.2900 11.3000	98 2500 110 210	1 1 1 2
MILLENNIUM	22,4800	17:00	660.381	22.01	0.63 %	319	22.3600	22.4900	6905	660	14 820	[+]
MIL	22.01 22.55	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	100 100 60 3832	22.3500 22.3100 22.3000 22.2400	22.5000 22.5100 22.5200 22.5300	7754 3485 3832 6962	3 1 1 1
MIRBUD	11,5000	17:04	66.845	11.54	0.61 %	1	11.4800	11.5000	1360	67	770	[+]
MRB	11.43 11.55	10.2800 12.5600	- - - -	- - - -	- - - -	4 7 1 9	412 1379 13 938	11.4600 11.4500 11.4400 11.4300	11.5100 11.5300 11.5500 11.5600	744 1005 6760 300	1 2 9 1
MOBRUK	402,0000	17:00	2.217	401.50	0.00 %	22	401.0000	402.0000	76	2	892	[+]
MBR	398.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 3 1	8 22 53 28	400.5000 400.0000 399.0000 398.5000	404.0000 404.5000 405.0000 405.5000	23 30 44 21	2 2 2 2
NEUCA	772,0000	17:00	3.613	754.00	0.92 %	6	772.0000	774.0000	3	4	2 756	[+]
NEU	754.00 773.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 3 1	6 20 66 18	767.0000 766.0000 765.0000 762.0000	775.0000 776.0000 777.0000 778.0000	63 38 25 18	6 2 2 1
NEWAG	101,8000	17:02	22.458	101.00	1.90 %	101	101.6000	101.8000	4	22	2 282	[+]
NWG	100.40 102.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 4 3	107 102 264 398	101.4000 101.2000 101.0000 100.8000	102.8000 103.0000 103.2000 103.4000	391 1739 143 49	5 15 5 2
ORANGEPL	13,8150	17:00	575.648	13.63	1.13 %	7136	13.8150	13.8350	10639	576	7 983	[+]
OPL	13.60 14.05	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 5 1	4219 337 9820 338	13.8100 13.8050 13.8000 13.7950	13.9850 13.9900 14.0050 14.0100	4219 8897 4219 3870	1 2 1 1
POLENERGIA	53,6000	17:00	3.026	53.10	1.32 %	48	52.9000	53.6000	623	3	161	[+]
PEP	53.00 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 10	20 100 350 2006	52.8000 52.7000 52.6000 52.5000	53.8000 54.0000 54.2000 54.3000	147 14 1 581	2 1 1 2
POLIMEXMS	7,0600	17:03	313.845	6.89	3.07 %	500	7.0600	7.0650	532	314	2 199	[+]
PXM	6.87 7.08	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	48000 1000 3432 2000	7.0500 7.0400 7.0250 7.0200	7.0700 7.0750 7.0800 7.0850	2567 1749 133 74	6 4 3 2
RAINBOW	140,0000	17:00	10.413	137.00	2.19 %	91	139.6000	140.0000	10053	10	1 450	[+]
RBW	137.00 140.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 8 2	5 899 675 170	139.4000 139.3000 139.0000 138.8000	140.1000 140.2000 140.4000 140.6000	12 673 27 192	1 2 2 2
SYNEKTIK	344,8000	17:03	26.08	333.80	3.30 %	119	344.8000	345.0000	1184	26	8 883	[+]
SNT	333.00 344.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 2	14 8 78 36	343.8000 343.6000 343.4000 343.2000	345.2000 345.4000 345.6000 345.8000	322 17 159 19	3 2 2 2
TEXT	41,0000	17:00	50.848	41.00	0.29 %	5	40.9800	41.0000	4114	51	2 091	[+]
TXT	40.94 41.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 4 9	5 8 191 3803	40.9600 40.9400 40.9200 40.9000	41.1000 41.2000 41.2600 41.3000	1000 140 79 11	1 1 1 1
TSGAMES	100,2000	17:00	12.309	98.30	1.83 %	24	99.8000	100.5000	20	12	1 234	[+]
TEN	97.80 101.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 2	137 7 187 128	99.7000 99.6000 99.4500 99.4000	100.6000 100.9000 101.0000 101.1000	100 92 413 104	1 1 4 1
VERCOM	126,6000	17:00	7.127	123.00	2.93 %	1574	125.2000	126.0000	157	7	894	[+]
VRC	123.00 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 5	1 6 4 142	125.0000 124.4000 124.2000 124.0000	126.2000 126.8000 127.0000 127.2000	10 79 135 15	1 1 4 1
VOXEL	141,6000	17:00	13.794	141.80	0.43 %	10	141.2000	141.6000	1	14	1 956	[+]
VOX	140.40 144.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 2	5 71 52 6	141.0000 140.6000 140.4000 140.2000	141.8000 142.0000 143.0000 143.8000	24 223 5 5	2 2 1 1
WIRTUALNA	60,0000	17:00	1.815	59.30	0.00 %	34	59.8000	60.3000	99	2	108	[+]
WPL	59.30 60.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 1	68 35 74 35	59.7000 59.6000 59.5000 59.4000	60.4000 60.5000 60.6000 60.7000	2077 12 71 272	4 3 3 4
XTB	147,2400	17:04	475.606	145.88	1.25 %	124	147.2000	147.2400	180	476	69 552	[+]
XTB	143.60 147.68	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 2 2	46 1509 88 345	147.1800 147.1600 147.1000 147.0800	147.4600 147.5400 147.5600 147.6000	200 31 41 201	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	155960.0	+1.52%	09-17
WIG20	4143.3	+1.48%	09-17
WIG20 Fut	4140.0	+1.50%	09-17
WIG20USD	1091.6	+0.92%	09-17
mWIG40	10479.1	+1.61%	09-17
sWIG80	30922.0	+0.90%	09-17

Notowania Świat
US Blue Chip	51744.5	-0.03%	1:23
Nasdaq100	29447.0	+1.73%	09-17
Nikkei	64136.2	+0.33%	09-17
DAX	25716.7	+0.70%	09-17
Ropa WTI	101.1	+0.04%	1:23
Złoto	4346.8	+0.11%	1:23

Notowania Waluty
EUR/PLN	4.35776	-0.01%	1:23
CHF/PLN	4.60497	-0.00%	1:23
USD/PLN	3.79662	-0.00%	1:23
EUR/USD	1.14780	-0.00%	1:23
GBP/USD	1.33597	+0.03%	1:23
USD/JPY	155.947	-0.01%	1:23

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
MULTIQURE	1.78	28.06%
KRAKCHEM	0.25	12.39%
ALLEGRO	49.44	9.49%
ATENDE	4.64	9.18%
NEXITY	1.80	9.09%
Więcej ...
EUROHOLD	4.74	-9.71%
UNIMOT	175.00	-8.76%
AIGAMES	0.72	-7.93%
CAPITAL	8.85	-6.35%
MOLECURE	7.88	-6.19%
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