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	147,0000	17:00	5.054	150.80	-2.13 %	210	146.6000	148.8000	72	5	747	[+]
ABE	146.20 150.80	123.2000 150.4000	- - - -	- - - -	- - - -	5 9 7 1	65 121 94 3	146.4000 146.2000 146.0000 145.6000	149.0000 149.4000 149.6000 149.8000	70 10 14 86	1 1 2 3
AMREST	9,6400	16:59	20.799	9.74	0.00 %	392	9.6400	9.7000	4384	21	201	[+]
EAT	9.61 9.76	9.5600 11.6800	- - - -	- - - -	- - - -	5 3 2 1	6277 711 700 110	9.6100 9.6000 9.5900 9.5800	9.7200 9.7500 9.7600 9.8000	505 140 250 720	2 1 2 3
ASBIS	153,9000	17:00	522.581	150.00	0.92 %	51	153.8000	153.9000	998	523	78 762	[+]
ASB	145.00 158.30	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 2	43 72 345 56	153.7000 153.6000 153.5000 153.4000	154.0000 154.1000 154.2000 154.4000	171 1018 616 1232	5 1 1 2
ASSECOPOL	246,0000	17:03	199.31	241.60	1.57 %	12	246.0000	246.1000	852	199	48 419	[+]
ACP	240.10 246.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	5 119 136 247	245.6000 245.5000 245.4000 245.3000	246.2000 246.3000 246.4000 246.5000	1052 391 440 1500	3 3 1 1
ASSECOSEE	78,4000	17:01	3.807	77.90	0.64 %	38	78.4000	79.0000	229	4	296	[+]
ASE	75.40 79.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	523 50 62 16	77.0000 76.8000 76.4000 76.0000	79.2000 79.8000 80.0000 80.3000	8 1 142 8	1 1 7 1
AUTOPARTN	27,5000	17:01	152.523	27.75	-1.43 %	4443	27.4500	27.6000	1031	153	4 199	[+]
APR	27.30 27.85	23.3500 28.4500	- - - -	- - - -	- - - -	6 6 8 7	1843 745 2412 1266	27.4000 27.3500 27.3000 27.2500	27.6500 27.7000 27.8000 27.8500	70 1438 3635 1538	1 2 6 3
BENEFIT	5 900,0000	16:59	4.589	5,880.00	0.34 %	8	5885.0000	5920.0000	48	5	27 073	[+]
BFT	5,835.00 5,950.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	8 8 1 2	5875.0000 5865.0000 5860.0000 5850.0000	5925.0000 5930.0000 5935.0000 5940.0000	40 2 57 462	3 2 2 5
BNPPL	163,8000	16:59	9.396	166.40	-1.21 %	58	164.4000	165.4000	27	9	1 551	[+]
BNP	163.40 166.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 1 1	130 335 46 300	164.0000 163.8000 163.6000 163.2000	165.6000 166.6000 167.0000 167.2000	34 1 98 174	1 1 1 2
CREOTECH	830,0000	16:59	7.492	854.00	-2.70 %	3	829.0000	830.0000	8	7	6 217	[+]
CRI	818.00 856.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 1 1	42 2 15 10	828.0000 826.0000 825.0000 823.0000	831.0000 832.0000 833.0000 834.0000	6 2 5 65	2 1 1 3
CYBERFLKS	195,1000	16:59	19.665	193.90	0.62 %	22	194.4000	195.0000	21	20	3 791	[+]
CBF	189.60 195.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	10 11 3 101	194.3000 194.2000 193.9000 193.7000	195.1000 195.2000 195.4000 195.5000	23 100 304 4	1 1 2 1
CYFRPLSAT	17,4150	17:03	515.153	17.59	-0.54 %	264	17.4100	17.4150	400	515	8 927	[+]
CPS	17.15 17.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	200 12 5 100	17.3500 17.3000 17.2400 17.2150	17.5400 17.5450 17.5600 17.5700	920 503 390 20	1 1 2 1
DEVELIA	8,4000	16:59	271.857	8.46	-0.83 %	1000	8.4000	8.4500	114	272	2 277	[+]
DVL	8.30 8.47	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 1 3	293 1 10 87	8.3900 8.3700 8.3600 8.3500	8.4800 8.4900 8.5000 8.5200	2244 1990 501 300	2 1 2 1
DIAG	157,7000	17:02	16.216	156.00	1.68 %	16	157.7000	157.8000	16	16	2 544	[+]
DIA	155.10 157.80	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	27 1 3 10	157.3000 157.0000 156.7000 156.6000	157.9000 158.0000 158.1000 158.2000	110 21 16 64	5 2 7 5
DOMDEV	240,0000	16:59	6.057	242.00	0.00 %	14	238.5000	240.0000	12	6	1 453	[+]
DOM	238.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 12 1	3 67 138 7	238.0000 237.5000 237.0000 236.5000	240.5000 242.0000 243.0000 244.0000	3 3 3 6	1 1 2 2
ENEA	21,8000	16:59	222.591	22.52	-3.37 %	9226	21.8000	21.9400	228	223	4 919	[+]
ENA	21.80 22.52	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 5	100 1965 100 1031	21.7800 21.7600 21.7400 21.7200	21.9800 22.0000 22.0200 22.0400	10 407 186 100	1 3 1 1
EUROCASH	5,1800	17:02	259.006	5.10	1.77 %	10563	5.1800	5.1900	1177	259	1 342	[+]
EUR	5.07 5.25	4.7980 5.8600	- - - -	- - - -	- - - -	2 4 2 7	2012 1277 292 3179	5.1250 5.1200 5.1150 5.1100	5.1950 5.2000 5.2050 5.2100	1207 1050 1177 1308	2 2 1 4
GPW	107,4000	16:59	67.651	105.80	1.32 %	321	107.3000	107.4000	2739	68	7 183	[+]
GPW	104.10 107.40	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 2	1 30 15 41	106.2000 105.6000 105.2000 105.1000	107.5000 107.6000 107.7000 107.8000	683 4 932 230	6 1 4 4
GRUPAAZOTY	18,0200	17:01	146.433	18.19	-0.66 %	808	18.0200	18.0300	6	146	2 649	[+]
ATT	17.90 18.24	20.7000 25.3000	- - - -	- - - -	- - - -	4 14 1 4	175 12851 9 2631	18.0100 18.0000 17.9900 17.9600	18.0400 18.0500 18.0600 18.0700	41 479 14 38	1 1 1 1
GRUPRACUJ	54,9000	16:59	4.239	55.00	-0.90 %	13	54.9000	55.0000	55	4	233	[+]
GPP	54.60 55.40	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 2 1	167 40 83 45	54.8000 54.7000 54.6000 54.5000	55.1000 55.2000 55.4000 55.5000	302 162 626 550	5 1 1 2
HANDLOWY	119,0000	16:59	29.05	121.40	-1.98 %	2173	119.0000	119.4000	5	29	3 476	[+]
BHW	119.00 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 3 3 4	454 53 423 114	118.8000 118.6000 118.4000 118.2000	120.0000 120.2000 120.4000 120.6000	177 665 114 121	4 4 1 2
INGBSK	443,0000	16:59	7.488	458.00	-3.19 %	4	443.0000	451.0000	57	7	3 357	[+]
ING	443.00 458.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 3 2	3 34 110 36	442.0000 441.2000 441.0000 440.6000	451.4000 451.6000 452.0000 453.6000	8 57 57 2	1 1 1 1
INTERCARS	1 022,0000	16:59	4.487	1,006.00	0.99 %	3	1018.0000	1024.0000	3	4	4 572	[+]
CAR	994.00 1,038.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	4 4 4 15	1016.0000 1014.0000 1012.0000 1010.0000	1026.0000 1028.0000 1030.0000 1032.0000	6 14 36 32	2 3 3 3
JSW	30,1800	17:02	328.667	31.09	-2.65 %	1330	30.1800	30.1900	440	329	10 130	[+]
JSW	30.18 31.35	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 3 1	95 1799 2851 43	30.1700 30.1500 30.1400 30.1300	30.2000 30.2400 30.3000 30.4300	80 1385 500 200	1 1 1 1
LUBAWA	10,2200	16:59	368.358	10.49	-2.57 %	22	10.2100	10.2200	2512	368	3 760	[+]
LBW	10.04 10.49	8.5450 10.4300	- - - -	- - - -	- - - -	9 6 6 3	3134 3979 5260 5008	10.2000 10.1900 10.1800 10.1700	10.2500 10.2600 10.2900 10.3000	3480 100 50 3480	4 1 1 8
MILLENNIUM	22,0000	16:59	728.468	22.32	-1.12 %	6304	22.0000	22.0100	1962	728	16 038	[+]
MIL	21.89 22.32	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	1015 200 3328 3328	21.9000 21.8800 21.8700 21.8400	22.0300 22.0500 22.1000 22.1700	3610 1854 142 3328	2 1 2 1
MIRBUD	11,3000	16:59	53.809	11.31	-0.79 %	2	11.2100	11.3000	1991	54	606	[+]
MRB	11.20 11.41	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 5 1	300 1110 670 252	11.2000 11.1900 11.1800 11.1600	11.3100 11.3300 11.3500 11.4000	275 129 501 1048	1 2 2 4
MOBRUK	420,5000	16:59	5.133	426.50	-2.21 %	31	420.5000	421.5000	19	5	2 152	[+]
MBR	393.50 427.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 1	1 12 33 10	420.0000 418.0000 417.0000 416.5000	423.0000 424.5000 426.0000 427.0000	5 20 1 24	1 1 1 2
NEUCA	705,0000	16:59	2.037	712.00	-0.70 %	10	704.0000	705.0000	113	2	1 433	[+]
NEU	698.00 712.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	8 216 3 2	703.0000 702.0000 700.0000 698.0000	709.0000 710.0000 711.0000 712.0000	15 99 22 106	1 7 1 6
NEWAG	96,0000	16:59	12.494	99.00	-2.44 %	88	96.0000	96.6000	206	12	1 206	[+]
NWG	95.00 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 2	5 62 107 162	95.8000 95.6000 95.5000 95.3000	96.8000 96.9000 97.0000 97.7000	220 106 124 134	1 3 2 2
ORANGEPL	16,0200	16:59	685.934	15.70	1.46 %	20	16.0150	16.0200	2388	686	10 915	[+]
OPL	15.42 16.06	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	105 1256 5823 79	16.0100 16.0050 16.0000 15.9950	16.0250 16.0450 16.0600 16.0750	579 21112 4546 4733	1 1 1 1
POLENERGIA	53,7000	16:49	5.417	53.80	0.37 %	290	53.2000	53.7000	278	5	291	[+]
PEP	52.80 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 3 2	300 75 488 84	53.1000 52.9000 52.8000 52.7000	53.8000 53.9000 54.0000 54.1000	300 388 250 30	3 4 1 1
POLIMEXMS	7,6350	16:59	525.409	7.74	-1.29 %	82	7.6350	7.6400	33	525	4 067	[+]
PXM	7.63 7.84	7.1800 8.7700	- - - -	- - - -	- - - -	4 1 2 5	4379 500 1776 1892	7.6300 7.6250 7.6100 7.6050	7.6450 7.6500 7.6550 7.6600	26 16 20 18	1 1 1 1
RAINBOW	122,0000	16:59	24.899	121.60	0.41 %	100	121.9000	122.3000	61	25	3 050	[+]
RBW	121.50 124.30	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 3 1	21 212 107 100	121.6000 121.5000 121.4000 121.2000	122.6000 122.8000 122.9000 123.0000	94 50 1 5	1 1 1 1
SYNEKTIK	336,0000	17:02	22.958	349.00	-3.61 %	3	335.8000	336.0000	370	23	7 783	[+]
SNT	335.40 349.20	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 7 61	70 11 110 3391	335.6000 335.4000 335.2000 335.0000	337.0000 337.8000 338.2000 338.8000	5 20 125 125	1 1 1 1
TEXT	38,9000	16:59	61.661	39.44	-1.52 %	8	38.8800	38.9000	1589	62	2 399	[+]
TXT	38.76 39.44	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 4 8	45 9 109 628	38.8600 38.8400 38.8200 38.8000	38.9200 38.9400 38.9800 39.0000	60 394 60 174	2 1 2 2
TSGAMES	92,1000	16:59	51.302	96.20	-4.46 %	268	92.1000	92.3000	36	51	4 787	[+]
TEN	91.95 96.20	81.0500 99.0500	- - - -	- - - -	- - - -	3 5 3 2	11 380 21 2	92.0500 92.0000 91.9000 91.8500	93.0000 93.0500 93.1000 93.2000	31 1 1 10	2 1 1 1
VERCOM	123,8000	16:59	11.532	123.20	0.65 %	165	123.0000	123.4000	101	12	1 416	[+]
VRC	121.60 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	5 2 3 2	246 28 395 220	122.8000 122.6000 122.4000 122.2000	123.8000 124.0000 124.6000 125.0000	78 917 46 321	1 4 1 5
VOXEL	157,0000	16:59	7.929	157.00	0.64 %	112	157.0000	157.6000	224	8	1 246	[+]
VOX	155.40 158.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 3	24 5 217 37	156.6000 156.2000 156.0000 155.4000	157.8000 158.0000 158.2000 158.4000	261 376 58 113	4 8 3 2
WIRTUALNA	57,5000	16:59	2.169	58.20	-1.71 %	186	57.4000	58.0000	51	2	125	[+]
WPL	57.50 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 3 3	115 27 62 86	57.2000 57.1000 57.0000 56.9000	58.2000 58.3000 58.4000 58.5000	719 50 149 201	1 1 1 2
XTB	135,4000	16:59	383.089	138.30	-1.77 %	14984	135.4000	135.7600	205	383	51 954	[+]
XTB	134.50 138.52	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 3 3	10 22 5010 64	135.2400 135.2200 135.2000 135.1200	135.9800 136.0000 136.1200 136.1800	1 107 1 3	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158154.1	-1.43%	10-22
WIG20	4193.3	-1.73%	10-22
WIG20 Fut	4227.0	-1.42%	10-22
WIG20USD	1073.6	-2.28%	10-22
mWIG40	10679.5	-0.63%	10-22
sWIG80	30274.9	-0.74%	10-22

Notowania Świat
US Blue Chip	52797.5	-0.15%	3:09
S&P500 Fut	7708.5	+0.06%	2:59
Nikkei	62211.0	-1.11%	2:53
DAX	25371.8	-1.07%	10-22
Ropa WTI	100.1	+1.05%	3:09
Złoto	4018.3	-0.15%	3:09

Notowania Waluty
EUR/PLN	4.37769	+0.03%	3:09
CHF/PLN	4.75758	+0.08%	3:09
USD/PLN	3.90117	-0.01%	3:09
EUR/USD	1.12211	+0.03%	3:09
GBP/USD	1.34041	+0.06%	3:09
USD/JPY	156.290	-0.32%	3:09

Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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]

Wzrosty	Spadki	Staty
EUROHOLD	8.00	15.94%
ORCOGROUP	3.60	11.11%
AIGAMES	0.72	9.09%
ENTER	49.40	6.70%
IMS	3.34	5.21%
Więcej ...
CELTIC	0.67	-18.29%
DIGITANET	319.00	-10.64%
SKYLINE	1.11	-9.02%
HERCULES	1.77	-8.05%
MODIVO	95.60	-6.96%
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