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	141,8000	17:00	4.801	138.60	2.46 %	20	140.4000	142.0000	359	5	675	[+]
ABE	138.60 141.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 2 2	25 50 42 33	140.2000 140.0000 139.8000 139.6000	142.4000 142.6000 143.0000 143.2000	15 184 447 23	1 2 4 2
AMREST	10,8600	17:00	29.528	10.84	-0.91 %	350	10.7600	10.8600	5960	30	320	[+]
EAT	10.74 10.96	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 5 1	250 502 833 330	10.7400 10.7200 10.7000 10.6600	10.9000 10.9400 10.9800 11.0000	173 2 4 177	3 1 2 3
ASBIS	125,6000	17:04	304.211	119.50	4.75 %	1071	125.5000	125.6000	965	304	37 514	[+]
ASB	118.00 126.30	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 4 1	55 35 335 2	125.4000 125.3000 125.2000 125.1000	125.8000 125.9000 126.0000 126.1000	201 1969 863 59	3 6 12 3
ASSECOPOL	219,3000	17:04	123.552	219.00	0.78 %	45	219.3000	219.4000	869	124	27 147	[+]
ACP	216.00 222.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	5 23 675 1887	219.0000 218.6000 218.3000 218.1000	219.5000 219.6000 219.7000 219.8000	174 492 103 538	2 2 2 2
ASSECOSEE	77,4000	17:00	6.998	75.90	1.98 %	112	77.0000	77.2000	156	7	542	[+]
ASE	75.90 77.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	15 210 102 117	76.8000 76.1000 76.0000 75.9000	77.4000 77.5000 78.0000 78.3000	30 50 177 210	1 1 4 1
AUTOPARTN	30,4000	17:00	253.61	30.00	1.50 %	210	30.3000	30.4000	1841	254	7 706	[+]
APR	29.75 31.10	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 4	593 352 484 2330	30.2500 30.2000 30.1500 30.1000	30.4500 30.5000 30.5500 30.6000	104 620 1192 1163	3 5 3 2
BENEFIT	5 575,0000	17:00	4.598	5,510.00	0.63 %	1	5505.0000	5575.0000	14	5	25 382	[+]
BFT	5,465.00 5,575.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	2 21 21 22	5500.0000 5490.0000 5485.0000 5480.0000	5580.0000 5585.0000 5590.0000 5595.0000	21 23 41 7	3 3 3 2
BNPPL	154,8000	17:00	7.491	152.20	1.84 %	298	152.2000	154.8000	319	7	1 149	[+]
BNP	152.00 154.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 1	229 28 47 10	152.0000 151.8000 151.6000 151.0000	155.0000 155.2000 155.6000 156.2000	185 9 55 40	3 1 2 1
CREOTECH	782,0000	17:03	13.514	745.00	5.39 %	15	778.0000	782.0000	81	14	10 495	[+]
CRI	745.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 2 1	12 3 101 2	775.0000 774.0000 773.0000 772.0000	784.0000 785.0000 786.0000 788.0000	37 151 10 140	3 3 4 7
CYBERFLKS	198,0000	17:00	11.902	199.80	-0.40 %	5	197.4000	198.0000	63	12	2 349	[+]
CBF	195.10 199.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 1 3	1 16 1 23	197.3000 197.0000 196.9000 196.7000	198.1000 198.3000 198.5000 198.7000	42 3 71 101	3 2 5 4
CYFRPLSAT	17,1950	17:04	806.142	17.02	1.15 %	1	17.0800	17.1950	7577	806	13 788	[+]
CPS	16.84 17.23	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	1 4 4 111	17.0700 17.0550 17.0300 17.0250	17.2000 17.2050 17.2100 17.2150	810 72 751 3735	6 1 2 2
DEVELIA	10,6400	17:03	138.331	10.52	1.53 %	291	10.6000	10.6400	843	138	1 469	[+]
DVL	10.50 10.66	9.3300 11.3800	- - - -	- - - -	- - - -	3 6 3 6	6201 1045 103 1143	10.5800 10.5600 10.5400 10.5200	10.6600 10.6800 10.7000 10.7200	1663 8581 1441 38	5 4 6 2
DIAG	171,0000	17:00	36.396	169.20	1.06 %	2	170.9000	171.1000	12	36	6 209	[+]
DIA	168.70 172.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 1	70 10 408 20	170.8000 170.7000 170.6000 170.4000	171.2000 171.3000 171.4000 171.5000	16 16 20 1	2 2 2 1
DOMDEV	253,0000	17:00	2.698	253.00	1.20 %	6	252.0000	253.5000	4	3	683	[+]
DOM	250.00 255.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 1 11	34 4 57 314	251.5000 251.0000 250.5000 250.0000	254.0000 254.5000 255.0000 256.0000	22 10 213 172	1 1 3 4
ENEA	20,3800	17:00	206.634	20.24	0.99 %	127	20.2400	20.3800	473	207	4 191	[+]
ENA	19.92 20.46	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 3	34 162 1336 1317	20.2200 20.2000 20.1400 20.1200	20.4000 20.4200 20.4400 20.4600	1475 2491 3689 4920	3 3 4 6
EUROCASH	4,9860	17:01	216.732	4.94	1.76 %	6080	4.9800	4.9860	289	217	1 078	[+]
EUR	4.90 5.01	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 2	100 984 8 1103	4.9700 4.9680 4.9640 4.9600	4.9880 4.9900 4.9980 5.0000	1401 1499 785 6790	3 4 3 3
GPW	106,6000	17:00	58.502	106.50	0.09 %	223	106.5000	106.7000	16	59	6 232	[+]
GPW	105.40 107.50	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 3	22 18 12 174	106.4000 106.3000 106.2000 106.1000	106.8000 106.9000 107.0000 107.1000	51 98 779 424	2 3 8 4
GRUPAAZOTY	20,6600	17:01	163.986	20.44	1.27 %	336	20.6400	20.6600	1351	164	3 389	[+]
ATT	20.40 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 2 2	354 194 378 367	20.6200 20.6000 20.5800 20.5600	20.7000 20.7800 20.8000 20.8200	200 47 5276 4567	1 3 4 5
GRUPRACUJ	54,8000	17:03	17.695	54.40	0.74 %	845	54.8000	54.9000	872	18	961	[+]
GPP	53.60 54.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 1 1	800 58 26 43	54.7000 53.8000 53.7000 53.6000	55.0000 55.1000 55.2000 55.4000	2147 2 888 44	8 1 4 1
HANDLOWY	122,6000	17:00	32.446	122.60	0.00 %	39	122.4000	122.6000	211	32	3 967	[+]
BHW	120.80 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 3 4	37 401 259 276	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	80 115 280 280	3 8 3 3
INGBSK	446,0000	17:00	52.587	445.00	0.22 %	3	445.8000	446.2000	90	53	23 315	[+]
ING	437.00 448.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	15 1 3 19	445.6000 445.4000 445.2000 445.0000	446.8000 447.0000 447.2000 447.6000	239 114 239 239	1 1 1 1
INTERCARS	987,0000	17:00	2.718	989.00	1.23 %	1	984.0000	987.0000	100	3	2 681	[+]
CAR	970.00 997.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 3 2	29 20 45 30	980.0000 979.0000 975.0000 974.0000	991.0000 992.0000 993.0000 994.0000	16 28 28 40	1 1 1 3
JSW	27,9300	17:04	847.313	26.30	6.81 %	3027	27.9300	27.9400	1490	847	23 158	[+]
JSW	26.21 27.96	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 2 2	17 52 462 238	27.9200 27.9100 27.9000 27.8900	27.9500 27.9600 27.9700 27.9800	1375 15464 854 2676	4 4 5 14
LUBAWA	11,0600	17:03	1592.349	10.60	-5.79 %	719	11.0500	11.0600	3424	1 592	17 372	[+]
LBW	10.60 11.18	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 1 7	1024 1759 1474 39095	11.0300 11.0200 11.0100 11.0000	11.0700 11.0800 11.0900 11.1000	655 496 3630 1149	3 3 5 5
MILLENNIUM	20,7200	17:00	545.261	20.92	0.68 %	15	20.6400	20.7200	6802	545	11 289	[+]
MIL	20.30 20.92	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	3800 12 3800 3800	20.6200 20.6000 20.5900 20.5700	20.7300 20.7400 20.7500 20.7600	1639 5651 13523 770	2 2 2 2
MIRBUD	13,2800	17:02	763.28	12.20	8.85 %	100	13.2500	13.2800	1272	763	9 799	[+]
MRB	12.14 13.29	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	500 114 292 100	13.2300 13.2000 13.1600 13.1200	13.2900 13.3000 13.3100 13.3200	1016 10603 1059 580	8 16 1 3
MOBRUK	386,0000	17:00	5.77	377.00	1.31 %	436	386.0000	388.5000	20	6	2 223	[+]
MBR	377.00 389.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 1 6	45 40 30 217	385.0000 384.5000 384.0000 383.0000	389.0000 389.5000 390.0000 390.5000	651 94 279 6	16 4 15 1
NEUCA	791,0000	17:00	0.835	787.00	0.64 %	2	784.0000	791.0000	14	1	658	[+]
NEU	781.00 793.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 7 2	1 32 64 207	783.0000 782.0000 780.0000 779.0000	792.0000 793.0000 795.0000 796.0000	56 29 40 8	3 3 5 1
NEWAG	96,0000	17:02	12.072	96.10	-0.10 %	61	95.9000	96.0000	251	12	1 157	[+]
NWG	95.00 96.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 1 1	32 84 1 44	95.6000 95.5000 95.4000 95.3000	96.4000 96.5000 96.6000 96.7000	120 79 160 177	2 1 3 2
ORANGEPL	15,2100	17:01	1129.294	15.34	-1.11 %	238	15.2100	15.2900	15106	1 129	17 221	[+]
OPL	15.08 15.40	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	500 3736 262 1728	15.2050 15.2000 15.1900 15.1850	15.3000 15.3100 15.3200 15.3250	2796 2697 330 3880	2 1 1 1
POLENERGIA	60,4000	17:00	43.088	63.70	-5.18 %	145	60.0000	60.4000	250	43	2 616	[+]
PEP	59.20 63.90	45.7500 55.8000	- - - -	- - - -	- - - -	1 6 5 7	145 278 301 961	59.9000 59.8000 59.7000 59.6000	60.5000 60.6000 60.7000 60.9000	21 3125 1020 120	1 4 2 3
POLIMEXMS	7,4550	17:00	1644.166	7.49	0.54 %	200	7.4550	7.4600	3152	1 644	12 283	[+]
PXM	7.35 7.60	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 3 3	200 185 3143 2100	7.4500 7.4450 7.4400 7.4300	7.4650 7.4700 7.4750 7.4800	172 193 196 283	2 2 2 2
RAINBOW	148,2000	17:00	17.817	147.00	1.02 %	9	148.0000	148.2000	59	18	2 635	[+]
RBW	146.60 149.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 2	1 10 19 15	147.9000 147.7000 147.6000 147.4000	148.3000 148.4000 148.5000 148.6000	395 230 1888 1000	3 2 5 1
SYNEKTIK	368,8000	17:03	57.729	359.60	2.73 %	23	368.8000	369.0000	85	58	21 082	[+]
SNT	356.40 369.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 2 1	2 19 9 3	368.2000 368.0000 367.8000 367.6000	369.2000 369.4000 369.6000 369.8000	3 211 3 456	3 4 3 5
TEXT	51,8500	17:00	54.05	52.30	-1.05 %	25	51.8000	51.8500	512	54	2 800	[+]
TXT	51.55 52.30	38.0000 46.4400	- - - -	- - - -	- - - -	4 3 3 3	40 13 10 231	51.7500 51.7000 51.6500 51.6000	51.9000 51.9500 52.0000 52.0500	130 3 240 7	1 1 3 2
TSGAMES	107,0000	17:01	12.334	107.00	0.00 %	100	106.6000	107.3000	130	12	1 318	[+]
TEN	105.70 108.00	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 4 2	6 13 412 118	106.3000 106.1000 106.0000 105.9000	107.5000 107.8000 107.9000 108.0000	53 96 137 997	1 1 2 17
VERCOM	136,4000	17:00	12.317	135.00	1.04 %	10	135.6000	136.4000	21	12	1 677	[+]
VRC	134.80 137.40	120.6000 147.0000	- - - -	- - - -	- - - -	5 2 3 1	132 6 301 97	135.0000 134.8000 134.6000 134.4000	136.8000 137.0000 137.2000 137.4000	152 622 264 310	2 10 5 3
VOXEL	130,0000	17:00	8.833	132.00	-1.07 %	235	129.2000	130.0000	9	9	1 148	[+]
VOX	127.60 132.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 5	55 10 5 82	129.0000 128.6000 128.4000 128.0000	130.4000 130.6000 130.8000 131.0000	10 38 58 1256	1 1 1 9
WIRTUALNA	65,5000	17:00	4.895	65.20	0.46 %	311	65.0000	65.5000	41017	5	319	[+]
WPL	64.50 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 3	200 40 1539 154	64.9000 64.8000 64.7000 64.6000	65.6000 65.7000 65.8000 65.9000	2535 294 1128 89	5 4 5 7
XTB	166,2800	17:04	435.983	169.38	-1.02 %	1208	166.2800	166.3000	32	436	71 696	[+]
XTB	160.42 169.40	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 2	75 1097 22 66	166.1000 166.0800 166.0200 166.0000	166.3400 166.3600 166.3800 166.4400	15 37 881 65	2 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	152704.0	+0.61%	17:09
WIG20	4024.1	+0.59%	17:09
WIG20 Fut	4018.0	+0.45%	17:04
WIG20USD	1081.0	+0.48%	17:15
mWIG40	10668.3	+0.71%	17:09
sWIG80	31620.4	+0.37%	17:09

Notowania Świat
US Blue Chip	53942.5	-0.11%	22:45
Nasdaq100	29621.8	-0.34%	22:01
Nikkei	66970.2	+2.08%	8:45
DAX	26355.1	+0.14%	17:31
Ropa WTI	82.4	+5.35%	22:45
Złoto	4389.8	+1.05%	22:45

Notowania Waluty
EUR/PLN	4.30322	+0.13%	22:45
CHF/PLN	4.60071	-0.05%	22:45
USD/PLN	3.72828	+0.30%	22:45
EUR/USD	1.15421	-0.17%	22:45
GBP/USD	1.35078	+0.08%	22:45
USD/JPY	159.315	+1.11%	22:45

Forum
» Gra - dywidendy 2014 [12]
» 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]
» Grupa Virtus SA (GVT) RAE [0]

Wzrosty	Spadki	Staty
COLUMBUS	3.07	28.18%
PROJPRZEM	24.00	14.29%
PURE	3.28	11.95%
MFO	33.20	10.67%
PHOTON	1.25	10.13%
Więcej ...
TATRY MOUNTAIN	70.50	-10.19%
KRAKCHEM	0.53	-6.36%
INC SA	1.51	-6.21%
CAVATINA	12.20	-6.15%
LUBAWA	11.06	-5.79%
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