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	136,4000	17:00	4.516	133.60	1.79 %	50	135.4000	136.6000	56	5	612	[+]
ABE	133.60 136.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 2 3	26 41 31 90	135.2000 135.0000 134.8000 134.6000	136.8000 137.0000 137.2000 137.4000	61 236 21 21	3 5 1 1
AMREST	10,6400	17:00	53.212	10.68	2.90 %	267	10.6400	10.7200	200	53	568	[+]
EAT	10.46 10.78	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 4	282 1281 2 1415	10.6200 10.6000 10.5400 10.5000	10.7400 10.7600 10.7800 10.8000	949 361 1000 719	1 2 1 5
ASBIS	109,1000	17:04	228.345	109.00	0.83 %	4057	109.0000	109.1000	88	228	25 344	[+]
ASB	108.50 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 4 5	654 780 789 1264	108.9000 108.8000 108.7000 108.6000	109.7000 109.8000 109.9000 110.0000	122 89 83 1114	1 1 2 6
ASSECOPOL	207,0000	17:00	202.563	201.90	3.63 %	127	205.0000	207.0000	207	203	41 451	[+]
ACP	200.30 207.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	830 341 1687 1151	204.6000 204.5000 204.4000 204.2000	207.1000 207.2000 207.3000 207.4000	373 133 39 52	3 5 2 2
ASSECOSEE	73,8000	17:00	21.739	70.60	0.82 %	69	73.7000	73.8000	1206	22	1 600	[+]
ASE	70.60 73.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	216 2 206 2	73.5000 73.1000 72.8000 72.6000	74.0000 74.1000 74.2000 74.4000	754 1 24 15	6 1 1 2
AUTOPARTN	30,3000	17:00	472.32	29.45	5.21 %	381	30.2500	30.3000	1204	472	14 345	[+]
APR	29.40 31.15	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 4 2	817 1949 4283 363	30.2000 30.1500 30.1000 30.0500	30.3500 30.4000 30.4500 30.5000	1107 5200 882 249	2 2 2 2
BENEFIT	5 360,0000	17:02	4.341	5,410.00	-0.74 %	55	5355.0000	5365.0000	25	4	23 160	[+]
BFT	5,245.00 5,435.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 3 2	10 1 58 3	5350.0000 5345.0000 5340.0000 5335.0000	5370.0000 5375.0000 5380.0000 5385.0000	25 24 75 14	3 2 1 1
BNPPL	151,8000	17:00	23.857	155.00	-2.06 %	22	151.8000	153.6000	41	24	3 616	[+]
BNP	150.80 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 3	120 10 250 1440	151.2000 151.0000 150.8000 150.0000	153.8000 154.0000 155.0000 155.2000	65 65 224 9	2 1 3 1
CREOTECH	681,0000	17:00	12.016	679.00	0.74 %	202	681.0000	683.0000	24	12	8 287	[+]
CRI	677.00 707.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 2 3 11	233 7 77 61	680.0000 678.0000 677.0000 676.0000	684.0000 685.0000 686.0000 687.0000	11 13 2 73	2 2 2 2
CYBERFLKS	194,0000	17:01	9.771	193.00	0.94 %	1	193.9000	194.0000	248	10	1 887	[+]
CBF	191.00 194.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 3	13 1 1 41	193.8000 193.7000 192.2000 192.0000	194.1000 194.2000 194.3000 194.4000	100 189 48 1	1 2 1 1
CYFRPLSAT	17,0500	17:02	499.895	17.05	-0.12 %	1000	17.0400	17.0500	25502	500	8 587	[+]
CPS	17.03 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 2	200 3320 100 24	17.0250 17.0200 17.0100 17.0050	17.0550 17.0600 17.0650 17.0700	148 213 146 41	2 2 2 2
DEVELIA	10,4200	17:00	288.519	10.54	-1.14 %	9018	10.4200	10.4800	700	289	2 997	[+]
DVL	10.30 10.54	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 4 8	5 1 1648 8343	10.4000 10.3400 10.3200 10.3000	10.5000 10.5200 10.5400 10.5600	12429 2760 4161 206	4 3 4 3
DIAG	167,8000	17:04	19.809	166.70	0.72 %	395	167.8000	167.9000	7	20	3 322	[+]
DIA	166.60 169.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 5	5 7 12 24	167.7000 167.5000 167.2000 167.1000	168.0000 168.1000 168.2000 168.3000	78 8 6 7	3 2 2 2
DOMDEV	260,0000	17:00	7.304	257.50	1.17 %	82	257.0000	260.0000	661	7	1 881	[+]
DOM	254.00 260.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 6 1	49 49 257 1	256.5000 256.0000 255.0000 254.5000	260.5000 261.0000 261.5000 262.0000	78 13 8 36	2 2 2 4
ENEA	20,2600	17:04	321.521	19.79	3.31 %	2000	20.2000	20.2800	312	322	6 446	[+]
ENA	19.79 20.28	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 1	12 109 77 99	20.1800 20.1400 20.1200 20.1000	20.3000 20.3200 20.3400 20.3600	9032 2073 317 2003	17 5 3 5
EUROCASH	4,9000	17:00	107.067	4.87	0.57 %	260	4.8920	4.9000	1221	107	526	[+]
EUR	4.87 4.95	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 2 6	603 2 12 745	4.8900 4.8880 4.8820 4.8800	4.9200 4.9280 4.9300 4.9360	564 1065 4240 5	1 2 1 1
GPW	99,5500	17:00	104.078	100.40	-0.55 %	127	99.5500	99.6000	1826	104	10 464	[+]
GPW	99.55 101.80	73.2500 89.4500	- - - -	- - - -	- - - -	4 2 4 5	83 8 441 385	99.5000 99.4500 99.4000 99.3000	99.8000 100.0000 100.1000 100.2000	960 310 200 200	3 2 1 1
GRUPAAZOTY	19,1900	17:01	163.341	19.67	-2.44 %	766	19.1900	19.2700	6	163	3 164	[+]
ATT	19.19 19.83	20.7000 25.3000	- - - -	- - - -	- - - -	9 3 2 9	612 7 30 3472	19.1800 19.1700 19.1600 19.1500	19.2900 19.3000 19.3600 19.3700	10 420 2 3	1 2 1 1
GRUPRACUJ	52,9000	17:00	66.257	52.50	0.76 %	100	52.5000	52.9000	36	66	3 481	[+]
GPP	52.10 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	3 5 1 1	124 922 100 15	52.1000 52.0000 51.9000 51.8000	53.0000 53.1000 53.2000 53.3000	1200 2454 1 26	8 1 1 1
HANDLOWY	123,8000	17:00	27.521	121.80	1.81 %	108	123.6000	123.8000	330	28	3 389	[+]
BHW	121.80 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 5 2	40 42 481 20	123.4000 123.2000 123.0000 122.8000	124.0000 124.2000 124.4000 124.6000	3185 192 302 238	16 4 4 6
INGBSK	446,0000	17:00	30.119	449.00	0.68 %	80	445.8000	448.0000	101	30	13 413	[+]
ING	440.00 449.40	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	4 41 6 5	445.6000 445.4000 445.2000 445.0000	448.4000 448.8000 449.2000 449.8000	117 117 119 83	1 1 2 2
INTERCARS	990,0000	17:00	14.354	941.00	5.88 %	5	989.0000	991.0000	20	14	14 017	[+]
CAR	941.00 1,004.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	1 2 4 4	988.0000 987.0000 986.0000 985.0000	992.0000 993.0000 994.0000 995.0000	60 19 60 41	2 3 2 3
JSW	25,0500	17:04	154.814	25.10	-0.20 %	464	25.0400	25.0600	11	155	3 893	[+]
JSW	24.90 25.42	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 5 12	5 1218 360 13961	25.0300 25.0200 25.0100 25.0000	25.0700 25.0800 25.0900 25.1000	49 12 116 76	2 2 3 2
LUBAWA	11,1200	17:00	350.734	11.00	1.37 %	115	11.1200	11.1300	33	351	3 926	[+]
LBW	11.00 11.35	8.5450 10.4300	- - - -	- - - -	- - - -	2 6 1 2	500 3243 2000 104	11.1100 11.1000 11.0900 11.0800	11.1400 11.1500 11.1600 11.1700	18 13 16 16	2 2 2 2
MILLENNIUM	20,6900	17:00	1061.961	20.80	0.15 %	63	20.6000	20.7000	817	1 062	21 853	[+]
MIL	20.19 20.85	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 1 1	6100 8984 4126 4126	20.5000 20.4900 20.4800 20.4600	20.7100 20.7200 20.7300 20.7400	2661 1459 818 2306	4 2 2 2
MIRBUD	12,1600	17:00	127.637	12.15	0.83 %	234	12.1900	12.2000	446	128	1 555	[+]
MRB	12.07 12.33	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	177 1947 2000 2000	12.1800 12.1600 12.1500 12.1400	12.2200 12.2500 12.2600 12.2700	1600 1051 3000 120	1 2 1 2
MOBRUK	380,0000	17:00	3.663	375.00	0.00 %	10	375.5000	380.0000	215	4	1 387	[+]
MBR	374.50 381.50	324.0000 396.0000	- - - -	- - - -	- - - -	5 2 4 1	91 213 132 2	375.0000 374.5000 374.0000 373.5000	380.5000 381.0000 381.5000 382.0000	6 16 45 81	1 2 2 6
NEUCA	782,0000	17:00	1.896	772.00	1.56 %	26	780.0000	783.0000	63	2	1 472	[+]
NEU	766.00 784.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	14 14 14 6	776.0000 775.0000 774.0000 773.0000	784.0000 785.0000 787.0000 788.0000	12 70 14 36	4 8 1 3
NEWAG	91,0000	17:03	22.437	89.20	2.36 %	44	91.0000	92.2000	30	22	2 036	[+]
NWG	88.70 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 1 1	104 165 34 104	90.9000 90.8000 90.7000 90.6000	92.4000 92.7000 92.8000 93.0000	48 104 206 1437	1 1 3 6
ORANGEPL	15,4350	17:00	1701.458	15.09	1.21 %	2697	15.4350	15.4450	600	1 701	26 205	[+]
OPL	15.07 15.64	14.8050 18.0950	- - - -	- - - -	- - - -	2 4 2 2	449 5582 554 7242	15.4300 15.4250 15.4200 15.4100	15.4650 15.4700 15.4750 15.4800	1153 1693 352 20115	1 1 1 3
POLENERGIA	65,0000	17:00	22.335	63.80	3.17 %	144	64.8000	65.0000	298	22	1 435	[+]
PEP	63.40 65.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 4	152 26 60 104	64.7000 64.4000 64.3000 64.2000	65.4000 65.5000 65.9000 66.0000	39 15 500 412	1 1 1 7
POLIMEXMS	6,4950	17:03	498.383	6.54	0.78 %	543	6.4950	6.5000	578	498	3 237	[+]
PXM	6.42 6.67	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	29 6 31 3	6.4900 6.4850 6.4800 6.4750	6.5050 6.5100 6.5150 6.5200	28 3456 933 3578	1 1 4 3
RAINBOW	148,0000	17:00	57.542	145.70	2.42 %	262	147.0000	148.0000	32	58	8 536	[+]
RBW	145.10 150.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 2	282 728 282 284	146.6000 146.5000 146.4000 146.2000	148.5000 148.6000 148.7000 148.8000	13 250 250 250	2 1 1 1
SYNEKTIK	364,0000	17:04	44.765	365.60	0.55 %	16	363.8000	364.0000	2940	45	16 425	[+]
SNT	361.60 378.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 2 4	12 2 6 35	363.6000 363.4000 363.2000 363.0000	365.6000 365.8000 366.4000 366.6000	36 50 229 8	1 1 1 1
TEXT	50,6500	17:02	58.936	51.75	-1.46 %	5	50.6000	50.6500	103	59	2 969	[+]
TXT	49.86 51.75	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 1	2 4 4 1	50.5500 50.5000 50.4500 50.4000	50.8000 50.9000 50.9500 51.0000	120 286 286 934	1 1 1 6
TSGAMES	107,4000	17:00	27.072	107.60	0.37 %	3808	107.4000	108.0000	126	27	2 917	[+]
TEN	106.90 108.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 4 1	132 132 430 88	107.3000 107.1000 107.0000 106.8000	108.2000 108.3000 108.4000 108.5000	1 13 1269 6	1 1 6 2
VERCOM	128,8000	17:00	7.227	126.00	1.42 %	100	127.6000	128.8000	195	7	925	[+]
VRC	125.80 128.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 5	10 50 118 227	127.4000 127.0000 126.8000 126.6000	129.0000 129.2000 129.4000 129.6000	372 162 335 178	7 4 6 2
VOXEL	126,0000	17:02	7.403	124.00	0.80 %	6	125.0000	126.0000	915	7	928	[+]
VOX	123.80 126.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 1 3	266 19 5 41	124.8000 124.4000 124.2000 124.0000	126.2000 126.4000 126.6000 127.0000	12 45 10 199	1 1 1 6
WIRTUALNA	65,0000	17:03	43.312	64.10	1.40 %	284	65.0000	65.1000	1	43	2 810	[+]
WPL	63.40 66.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 7 1 5	86 974 218 1258	64.6000 64.2000 64.1000 64.0000	65.2000 65.3000 65.6000 65.7000	208 173 1762 681	2 4 3 5
XTB	151,1800	17:02	267.307	149.50	1.65 %	26	151.0000	151.1800	24	267	39 831	[+]
XTB	146.12 151.20	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 1 1	655 30 469 4	150.8000 150.7000 150.6000 150.5000	151.2000 151.2400 151.2600 151.2800	580 728 20 13	5 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	148428.3	+0.70%	17:09
WIG20	3943.0	+0.58%	17:09
WIG20 Fut	3907.0	+0.31%	17:04
WIG20USD	1052.8	+0.50%	17:15
mWIG40	10369.8	+1.17%	17:09
sWIG80	30869.5	+0.40%	17:09

Notowania Świat
US Blue Chip	53253.5	+1.69%	22:45
Nasdaq100	28776.8	+1.78%	22:01
Nikkei	63754.9	-0.94%	8:45
DAX	26035.8	+1.59%	17:31
Ropa WTI	80.0	-5.56%	22:45
Złoto	4056.6	+0.14%	22:45

Notowania Waluty
EUR/PLN	4.31112	+0.07%	22:45
CHF/PLN	4.62294	+0.03%	22:45
USD/PLN	3.74574	+0.26%	22:45
EUR/USD	1.15094	-0.19%	22:45
GBP/USD	1.34314	-0.34%	22:45
USD/JPY	157.148	-1.27%	22:45

Forum
» 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]
» Prośba o dodanie Creotech... [0]

Wzrosty	Spadki	Staty
MDIENERGIA	2.35	34.29%
KINOPOL	19.10	12.35%
SANWIL	1.77	11.32%
CAPITAL	2.06	10.75%
INTERSPPL	0.32	9.43%
Więcej ...
GENOMTEC	3.53	-4.85%
APSENERGY	5.56	-4.14%
HYDROTOR	9.64	-3.60%
ENELMED	19.50	-3.47%
3RGAMES	0.73	-3.42%
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