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	156,0000	17:00	6.372	155.80	0.65 %	20	154.4000	156.0000	9	6	993	[+]
ABE	154.00 159.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	5 1 31 141	154.2000 154.0000 153.8000 153.6000	156.2000 156.6000 156.8000 157.0000	8 10 31 231	1 1 1 2
AMREST	11,0000	17:00	36.724	11.00	2.42 %	1817	10.9000	11.0000	540	37	404	[+]
EAT	10.90 11.06	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 1	4 4 500 5	10.8600 10.8400 10.8200 10.8000	11.0400 11.0800 11.1200 11.1800	6 202 1500 500	2 2 2 1
ASBIS	133,9000	17:00	180.037	135.80	-1.54 %	283	133.8000	134.0000	75	180	24 241	[+]
ASB	133.60 135.90	61.9500 75.6500	- - - -	- - - -	- - - -	3 11 8 8	55 175 209 767	133.7000 133.6000 133.5000 133.4000	134.2000 134.4000 134.6000 134.8000	740 34 68 10	3 1 1 1
ASSECOPOL	239,8000	17:01	151.682	238.00	1.01 %	30	239.1000	239.8000	10000	152	36 390	[+]
ACP	236.40 242.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	669 669 669 508	239.0000 238.8000 238.5000 237.4000	239.9000 240.0000 240.1000 240.2000	1061 341 113 500	2 2 2 2
ASSECOSEE	80,0000	17:00	9.146	79.00	1.52 %	3	78.2000	80.0000	27	9	719	[+]
ASE	78.00 80.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 4 1 3	10 525 65 41	78.1000 78.0000 77.1000 76.0000	80.3000 80.8000 80.9000 81.0000	3 10 465 2884	1 1 2 5
AUTOPARTN	29,8500	17:00	153.752	30.05	-1.00 %	589	29.8000	30.0000	300	154	4 646	[+]
APR	29.80 30.75	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 2 6	689 629 885 3465	29.7500 29.7000 29.6500 29.6000	30.1000 30.1500 30.2000 30.2500	1008 1109 322 1592	1 2 2 2
BENEFIT	5 400,0000	17:00	5.197	5,460.00	-1.01 %	3	5395.0000	5400.0000	185	5	28 247	[+]
BFT	5,395.00 5,500.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 4 2	3 11 24 7	5390.0000 5385.0000 5380.0000 5375.0000	5440.0000 5445.0000 5450.0000 5455.0000	2 2 35 40	1 2 2 3
BNPPL	153,0000	17:00	3.537	150.20	1.19 %	20	152.8000	153.0000	292	4	540	[+]
BNP	150.20 153.40	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 3 2	48 11 130 45	151.4000 150.4000 150.2000 150.0000	153.2000 153.4000 154.2000 154.4000	70 205 40 200	1 2 1 1
CREOTECH	738,0000	17:04	8.345	730.00	1.10 %	7	736.0000	738.0000	39	8	6 114	[+]
CRI	717.00 746.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 6 4	5 5 91 48	735.0000 734.0000 733.0000 732.0000	739.0000 740.0000 741.0000 742.0000	10 9 2 8	2 2 2 2
CYBERFLKS	190,7000	17:00	10.764	190.00	-0.31 %	9	190.7000	190.8000	2	11	2 062	[+]
CBF	189.10 194.20	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 1 10	37 2 26 137	190.5000 190.4000 190.2000 190.0000	190.9000 191.0000 191.1000 191.2000	2 2 1 1	2 2 1 1
CYFRPLSAT	16,3050	17:00	608.22	16.46	-0.94 %	5	16.3050	16.3300	45	608	9 947	[+]
CPS	16.23 16.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	16 1434 19 149	16.2950 16.2900 16.2850 16.2800	16.3350 16.3400 16.3500 16.3600	790 19 142 6	2 1 1 1
DEVELIA	10,8400	17:00	105.044	10.80	0.74 %	163	10.8000	10.8400	406	105	1 136	[+]
DVL	10.76 10.86	9.3300 11.3800	- - - -	- - - -	- - - -	2 4 4 3	110 246 131 1318	10.7800 10.7600 10.7400 10.7200	10.8600 10.8800 10.9000 10.9200	307 1914 1693 1442	2 5 5 2
DIAG	168,6000	17:00	10.205	169.90	0.60 %	99	168.3000	168.6000	2	10	1 721	[+]
DIA	167.60 169.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 5	1 64 126 123	168.0000 167.9000 167.6000 167.5000	168.7000 168.8000 168.9000 169.0000	71 3 10 462	2 2 3 3
DOMDEV	248,5000	17:00	13.057	250.50	-0.80 %	108	248.5000	249.5000	2	13	3 256	[+]
DOM	248.00 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	8 2 8 2	52 11 62 177	248.0000 247.5000 247.0000 246.5000	250.0000 251.0000 251.5000 253.0000	175 177 12 5	4 1 3 1
ENEA	19,6400	17:00	262.026	19.74	-0.15 %	221	19.6400	19.6500	654	262	5 192	[+]
ENA	19.63 20.18	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 5	3 10090 61 2275	19.6300 19.6200 19.6100 19.6000	19.7000 19.7300 19.7400 19.7900	814 20 566 6	1 1 1 1
EUROCASH	5,1500	17:00	587.663	5.22	0.00 %	749	5.1500	5.1800	1202	588	3 039	[+]
EUR	5.08 5.25	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 3	10 3434 3448 11918	5.1400 5.1300 5.1250 5.1200	5.1900 5.2000 5.2100 5.2150	16 2470 4014 2864	3 4 5 2
GPW	99,6000	17:00	69.487	99.45	0.20 %	2	99.6000	99.8500	4	69	6 924	[+]
GPW	98.90 100.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 7 2 4	15 33 22 698	99.5500 99.5000 99.4500 99.4000	99.9000 99.9500 100.0000 100.1000	4 5 163 21	1 1 3 1
GRUPAAZOTY	23,2600	17:02	502.277	22.36	3.65 %	153	23.0800	23.2600	100	502	11 547	[+]
ATT	22.36 23.40	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	102 512 228 279	23.0600 23.0400 23.0200 23.0000	23.2800 23.3000 23.3200 23.3400	2300 2346 2868 1770	1 5 5 2
GRUPRACUJ	57,9000	17:00	50.138	54.70	5.27 %	56	57.3000	57.9000	38	50	2 891	[+]
GPP	54.70 58.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 5	2 22 1 873	57.2000 57.1000 57.0000 56.9000	58.0000 58.1000 58.2000 58.3000	48 134 207 184	2 2 4 3
HANDLOWY	124,2000	17:04	25.532	122.00	0.81 %	292	124.0000	124.4000	592	26	3 159	[+]
BHW	121.80 124.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 4	163 140 111 600	123.8000 123.6000 123.4000 123.2000	124.6000 124.8000 125.0000 125.2000	192 109 2337 378	6 2 14 4
INGBSK	449,8000	17:01	20.99	443.00	1.90 %	41	449.8000	450.0000	137	21	9 426	[+]
ING	443.00 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	4 4 32 1	449.6000 449.4000 448.6000 448.4000	450.4000 451.0000 451.4000 451.8000	100 315 22 66	1 7 1 1
INTERCARS	946,0000	17:02	3.473	973.00	-1.66 %	12	945.0000	946.0000	266	3	3 315	[+]
CAR	941.00 975.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 4	11 29 4 27	944.0000 943.0000 942.0000 941.0000	949.0000 952.0000 956.0000 957.0000	10 11 1 44	1 2 1 2
JSW	31,8000	17:00	512.931	31.65	0.95 %	1111	31.7900	31.8000	3915	513	16 260	[+]
JSW	31.11 32.29	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	36 154 13 42	31.7800 31.7700 31.7600 31.7500	31.8400 31.8600 31.8700 31.8800	1000 78 114 165	1 2 3 3
LUBAWA	12,4300	17:04	551.893	12.05	2.30 %	11536	12.4100	12.4300	904	552	6 848	[+]
LBW	12.05 12.60	8.5450 10.4300	- - - -	- - - -	- - - -	5 2 5 2	3051 208 505 5500	12.4000 12.3900 12.3600 12.3500	12.4400 12.4500 12.4600 12.4700	174 68 49 56	3 2 2 2
MILLENNIUM	21,5100	17:00	328.273	21.14	1.75 %	104	21.5000	21.5100	5429	328	7 071	[+]
MIL	21.14 21.71	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	40 2165 2165 9580	21.4500 21.4200 21.4000 21.3900	21.5200 21.5300 21.5400 21.5500	1714 1395 2296 11430	2 2 2 3
MIRBUD	12,8500	17:00	98.492	12.70	1.18 %	2833	12.8000	12.8500	1070	98	1 268	[+]
MRB	12.65 13.08	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 4	221 431 120 1478	12.7900 12.7700 12.7600 12.7500	12.8900 12.9000 12.9400 12.9500	200 145 3107 102	1 1 3 1
MOBRUK	370,5000	17:00	15.369	365.00	2.21 %	4	370.5000	373.5000	4	15	5 686	[+]
MBR	363.00 376.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 12 1	3 3 263 66	368.0000 367.5000 367.0000 366.5000	374.0000 374.5000 375.0000 375.5000	20 55 20 44	3 1 2 1
NEUCA	774,0000	17:00	0.72	764.00	2.11 %	30	773.0000	774.0000	2	1	558	[+]
NEU	760.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	17 9 3 13	771.0000 770.0000 769.0000 768.0000	775.0000 776.0000 777.0000 778.0000	10 20 7 1	1 2 2 1
NEWAG	92,0000	17:00	6.986	92.00	0.55 %	3	91.7000	92.0000	160	7	643	[+]
NWG	91.50 92.50	99.9000 122.0000	- - - -	- - - -	- - - -	8 2 2 5	129 65 115 124	91.5000 91.4000 91.3000 91.2000	92.3000 92.4000 92.6000 92.7000	55 35 11 11	3 1 1 1
ORANGEPL	14,3200	17:01	513.857	14.44	-1.41 %	571	14.3150	14.3200	4642	514	7 390	[+]
OPL	14.28 14.58	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 2	478 1833 9447 224	14.3100 14.3050 14.3000 14.2950	14.4050 14.4250 14.4300 14.4350	11967 5252 470 14693	3 2 1 4
POLENERGIA	54,7000	17:00	2.164	54.30	0.74 %	100	54.3000	54.7000	1304	2	118	[+]
PEP	54.30 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 7 1	910 1001 2562 42	54.2000 54.1000 54.0000 53.9000	54.8000 55.0000 55.1000 55.2000	100 275 43 93	1 4 2 3
POLIMEXMS	7,8700	17:00	356.401	7.85	0.51 %	257	7.8650	7.8700	4173	356	2 801	[+]
PXM	7.75 7.95	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 2	183 2979 2842 1383	7.8400 7.8350 7.8300 7.8100	7.8750 7.8800 7.8850 7.8900	88 109 111 103	2 2 2 2
RAINBOW	152,0000	17:00	12.95	152.00	0.80 %	5	151.6000	152.0000	12	13	1 968	[+]
RBW	150.90 153.70	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 3 3	5 13 108 94	151.3000 151.2000 151.1000 151.0000	152.1000 152.2000 152.3000 152.4000	194 207 145 345	3 4 2 3
SYNEKTIK	335,8000	17:04	47.234	340.00	-0.77 %	28	335.6000	335.8000	56	47	15 878	[+]
SNT	332.80 340.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 3 4	11 17 407 190	335.2000 334.8000 334.4000 334.0000	336.8000 338.0000 338.2000 338.4000	1 20 378 120	1 1 2 2
TEXT	49,5000	17:00	46.007	49.78	0.16 %	269	49.5000	49.9000	120	46	2 291	[+]
TXT	49.40 50.30	38.0000 46.4400	- - - -	- - - -	- - - -	4 1 3 5	33 8 33 186	49.4800 49.4600 49.4200 49.4000	50.0000 50.0500 50.1000 50.1500	408 310 1095 307	4 4 5 2
TSGAMES	103,8000	17:00	41.319	105.50	-1.61 %	48	103.8000	104.0000	27	41	4 378	[+]
TEN	103.80 106.90	81.0500 99.0500	- - - -	- - - -	- - - -	3 3 1 1	125 260 1 10	103.7000 103.5000 103.4000 103.3000	105.0000 105.6000 105.8000 105.9000	354 210 235 200	4 2 3 1
VERCOM	131,4000	17:00	6.223	131.80	0.00 %	1147	131.4000	131.6000	34	6	822	[+]
VRC	131.40 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 1	1 239 87 87	131.2000 131.0000 130.8000 130.6000	132.0000 132.2000 132.8000 133.0000	300 18 230 528	1 1 2 4
VOXEL	132,6000	17:00	2.302	134.20	-1.19 %	5	132.4000	132.6000	11	2	308	[+]
VOX	131.80 135.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 1	5 10 230 150	132.2000 131.4000 131.0000 130.8000	133.6000 134.4000 135.0000 135.2000	11 996 131 482	1 1 3 2
WIRTUALNA	62,6000	16:49	3.642	63.30	-1.11 %	682	63.0000	63.2000	20	4	232	[+]
WPL	62.60 64.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 2	300 68 2 5	62.6000 62.5000 62.0000 61.8000	63.9000 64.0000 64.1000 64.4000	4 194 102 500	1 3 1 1
XTB	180,0000	17:04	636.702	174.20	3.90 %	7	179.6400	180.0000	545	637	113 538	[+]
XTB	173.32 180.10	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	3 19 5 39	179.6000 179.5600 179.5200 179.5000	180.0200 180.0400 180.0600 180.0800	56 100 565 494	2 1 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	153418.3	+0.69%	17:09
WIG20	4038.1	+0.75%	17:09
WIG20 Fut	4023.0	+0.68%	17:01
WIG20USD	1092.9	+0.53%	17:15
mWIG40	10738.9	+0.61%	17:09
sWIG80	31880.5	+0.19%	17:09

Notowania Świat
US Large Cap	7672.6	-0.02%	20:04
Nasdaq100	29217.4	+0.03%	19:54
Nikkei	66262.2	+0.62%	8:45
DAX	26315.9	+0.19%	17:34
Ropa WTI	82.6	+0.33%	19:55
Złoto	4602.7	-1.21%	20:03

Notowania Waluty
EUR/PLN	4.31170	+0.19%	19:56
CHF/PLN	4.59451	-0.12%	19:56
USD/PLN	3.70065	+0.37%	19:55
EUR/USD	1.16512	-0.18%	19:55
GBP/USD	1.35925	-0.39%	19:55
USD/JPY	159.415	+0.13%	19:55

Forum
» 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]
» Wyniki konkursu typowania... [0]

Wzrosty	Spadki	Staty
CAPITAL	5.65	25.00%
ONESANO	0.57	7.55%
BUMECH	16.47	5.58%
QNATECHNO	35.30	5.37%
GRUPRACUJ	57.90	5.27%
Więcej ...
HERCULES	1.25	-6.72%
POLTREG	23.70	-5.20%
DRAGOENT	24.80	-4.62%
EQUNICO	1.47	-4.23%
ALTA	1.67	-4.02%
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