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	140,8000	17:00	4.511	141.80	-0.71 %	25	140.2000	141.0000	69	5	634	[+]
ABE	139.60 142.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 4 3	80 51 130 34	140.0000 139.8000 139.6000 139.4000	141.2000 141.4000 141.8000 142.0000	39 63 38 211	2 1 3 4
AMREST	10,8000	17:00	33.021	10.86	-0.55 %	3207	10.8000	10.9600	5185	33	360	[+]
EAT	10.78 11.02	9.5600 11.6800	- - - -	- - - -	- - - -	2 4 1 1	4 536 279 2	10.7800 10.7600 10.7400 10.7200	10.9800 11.0000 11.0200 11.0600	232 4005 2 373	2 2 1 3
ASBIS	124,0000	17:02	222.489	125.50	-1.27 %	107	123.9000	124.0000	12	222	27 540	[+]
ASB	121.60 125.90	61.9500 75.6500	- - - -	- - - -	- - - -	4 3 6 8	102 41 220 451	123.8000 123.7000 123.6000 123.5000	124.5000 124.8000 124.9000 125.0000	29 100 3386 821	1 1 3 5
ASSECOPOL	225,5000	17:00	137.973	220.30	2.83 %	501	225.5000	225.6000	36	138	30 885	[+]
ACP	219.60 226.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	318 329 634 187	225.4000 225.3000 225.1000 224.0000	225.7000 225.8000 225.9000 226.0000	275 117 68 1602	2 3 2 19
ASSECOSEE	80,2000	17:00	9.013	77.50	3.62 %	112	79.6000	80.2000	572	9	722	[+]
ASE	77.50 82.10	56.3000 68.7000	- - - -	- - - -	- - - -	4 1 1 1	727 20 190 90	79.0000 78.8000 78.6000 78.3000	80.9000 81.0000 81.4000 81.5000	190 462 87 1	1 5 1 1
AUTOPARTN	31,8000	17:01	315.511	30.50	4.61 %	60	31.7500	31.8000	85	316	9 827	[+]
APR	30.50 31.80	23.3500 28.4500	- - - -	- - - -	- - - -	3 1 1 2	258 52 14 545	31.7000 31.6500 31.6000 31.5500	31.8500 31.9000 31.9500 32.0000	101 654 161 4405	1 6 2 10
BENEFIT	5 560,0000	17:01	2.655	5,570.00	-0.27 %	4	5545.0000	5565.0000	32	3	14 732	[+]
BFT	5,455.00 5,595.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 3	4 4 4 27	5540.0000 5530.0000 5515.0000 5500.0000	5570.0000 5575.0000 5580.0000 5585.0000	4 50 92 21	2 2 3 3
BNPPL	153,4000	17:00	10.415	153.20	-0.90 %	12	153.0000	153.4000	128	10	1 605	[+]
BNP	153.00 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	99 200 10 40	152.4000 152.2000 151.8000 151.6000	154.6000 155.0000 155.2000 155.6000	240 258 49 15	2 5 2 1
CREOTECH	783,0000	17:03	11.694	784.00	0.13 %	15	783.0000	784.0000	18	12	9 200	[+]
CRI	772.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 10 1	4 2 46 3	782.0000 781.0000 780.0000 779.0000	785.0000 786.0000 787.0000 788.0000	112 6 2 3	2 2 2 2
CYBERFLKS	197,3000	17:00	12.247	199.00	-0.35 %	2	197.2000	197.3000	103	12	2 418	[+]
CBF	195.80 199.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	1 4 2 15	197.0000 196.9000 196.8000 196.7000	197.5000 197.8000 198.0000 198.1000	2 34 9 7	2 1 2 2
CYFRPLSAT	16,7600	17:02	476.922	17.20	-2.53 %	2308	16.7600	16.8650	1	477	8 098	[+]
CPS	16.76 17.24	14.8950 18.2050	- - - -	- - - -	- - - -	3 3 2 3	158 5109 55 2634	16.7550 16.7500 16.7450 16.7400	16.8900 16.8950 16.9000 16.9050	11 132 486 543	1 1 2 1
DEVELIA	10,6000	17:02	118.195	10.60	-0.38 %	501	10.5800	10.6000	19	118	1 258	[+]
DVL	10.56 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	14 4 5 11	2775 810 382 5645	10.5600 10.5400 10.5200 10.5000	10.6200 10.6400 10.6600 10.6800	388 500 1500 1710	1 1 3 6
DIAG	169,3000	17:00	27.06	172.00	-0.99 %	24	169.3000	170.2000	2	27	4 598	[+]
DIA	168.80 172.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 9 4	34 156 261 213	169.2000 169.1000 169.0000 168.9000	170.4000 170.5000 170.6000 170.7000	72 1 23 13	5 1 1 3
DOMDEV	255,5000	17:00	4.652	253.00	0.99 %	3	254.0000	255.5000	31	5	1 182	[+]
DOM	253.00 255.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 8 3 8	98 148 49 271	253.0000 252.0000 251.5000 251.0000	256.0000 256.5000 257.0000 257.5000	346 49 3 11	7 2 1 2
ENEA	20,8600	17:03	197.498	20.48	2.36 %	45	20.8600	20.8800	272	197	4 083	[+]
ENA	20.38 20.92	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	1062 2000 904 1223	20.7200 20.7000 20.6800 20.6600	20.9000 20.9200 20.9400 20.9600	18013 49 925 11664	6 2 4 6
EUROCASH	5,0500	17:03	183.68	4.99	1.28 %	137	5.0450	5.0700	195	184	927	[+]
EUR	4.99 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	3 3 1 6	1334 1116 893 7122	5.0400 5.0300 5.0250 5.0200	5.0750 5.0800 5.0850 5.0900	1173 7068 1025 1095	2 10 3 9
GPW	104,8000	17:00	78.536	106.60	-1.69 %	109	104.8000	104.9000	12	79	8 369	[+]
GPW	104.60 109.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 10 6	68 36 359 2435	104.7000 104.6000 104.5000 104.4000	105.0000 105.1000 105.2000 105.3000	626 14 16 17	2 1 1 1
GRUPAAZOTY	20,8600	17:00	243.603	20.66	0.97 %	6346	20.8600	20.8800	156	244	5 060	[+]
ATT	20.42 21.08	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	95 1739 80 129	20.8400 20.8200 20.8000 20.7800	20.9000 20.9200 20.9400 20.9600	1806 143 2028 870	4 3 3 3
GRUPRACUJ	55,9000	17:04	32.636	54.90	2.01 %	72	55.3000	56.0000	981	33	1 807	[+]
GPP	54.40 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 3 1 1	51 800 37 39	55.0000 54.9000 54.8000 54.7000	56.1000 56.2000 56.3000 56.4000	83 4 152 400	3 1 2 2
HANDLOWY	121,8000	17:00	17.363	121.40	-0.65 %	30	121.8000	122.0000	60	17	2 119	[+]
BHW	121.40 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 12 8 19	52 458 311 1069	121.6000 121.4000 121.2000 121.0000	122.2000 122.4000 122.6000 122.8000	20 396 669 99	3 2 4 5
INGBSK	446,0000	17:00	12.246	446.00	0.00 %	60	445.4000	446.0000	110	12	5 454	[+]
ING	443.00 447.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 3	60 40 9 103	444.8000 444.2000 444.0000 443.2000	446.8000 447.0000 447.4000 447.8000	10 220 130 1029	1 2 1 2
INTERCARS	984,0000	17:00	2.482	993.00	-0.30 %	11	981.0000	984.0000	9	2	2 438	[+]
CAR	975.00 994.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 1	10 28 112 1	980.0000 978.0000 977.0000 976.0000	988.0000 989.0000 990.0000 991.0000	124 67 78 25	1 1 4 1
JSW	27,7800	17:00	312.175	27.67	-0.54 %	18	27.7700	27.7800	173	312	8 727	[+]
JSW	27.60 28.26	24.5100 29.9500	- - - -	- - - -	- - - -	4 2 3 3	59 19 65 160	27.7600 27.7500 27.7400 27.7300	27.8000 27.8100 27.8300 27.8500	1978 2399 1 1981	2 1 1 2
LUBAWA	11,3400	17:04	548.629	11.10	2.53 %	1819	11.3400	11.3500	236	549	6 221	[+]
LBW	11.10 11.50	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 5 3	760 500 2501 1402	11.3000 11.2900 11.2800 11.2700	11.3600 11.3700 11.3800 11.3900	38 34 270 3804	2 2 3 5
MILLENNIUM	20,5900	17:00	408.735	20.69	-0.63 %	819	20.5900	20.6000	692	409	8 460	[+]
MIL	20.59 20.95	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 2	1877 7993 11254 2096	20.5800 20.5600 20.5400 20.5200	20.6100 20.6200 20.6300 20.6400	1442 2801 525 453	2 2 2 2
MIRBUD	13,2600	17:02	304.434	13.31	-0.15 %	10	13.2300	13.2600	1488	304	4 033	[+]
MRB	13.00 13.48	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 3 1	20 220 25 61	13.2200 13.2100 13.2000 13.1800	13.2700 13.2800 13.2900 13.3000	796 700 352 7354	2 2 1 8
MOBRUK	378,5000	17:03	4.061	386.00	-1.94 %	3	378.5000	381.5000	15	4	1 552	[+]
MBR	377.00 388.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 12 1 2	127 228 34 40	378.0000 377.0000 376.5000 376.0000	382.0000 383.0000 384.0000 384.5000	23 3 34 34	5 1 1 1
NEUCA	787,0000	17:00	0.82	794.00	-0.51 %	2	816.0000	767.0000	5	1	646	[+]
NEU	781.00 795.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 3 2	4 3 23 47	787.0000 785.0000 784.0000 783.0000	775.0000 790.0000 791.0000 793.0000	1 4 3 17	1 2 1 1
NEWAG	96,0000	17:00	10.819	96.00	0.00 %	377	95.5000	96.0000	198	11	1 038	[+]
NWG	95.40 96.40	99.9000 122.0000	- - - -	- - - -	- - - -	4 4 1 1	326 129 200 132	95.4000 95.3000 95.2000 95.1000	96.1000 96.2000 96.3000 96.4000	5 5 329 147	1 1 3 4
ORANGEPL	14,9000	17:02	955.144	15.17	-2.04 %	564	14.8950	14.9000	10000	955	14 319	[+]
OPL	14.86 15.32	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 5 4	551 657 2813 8719	14.8900 14.8850 14.8800 14.8750	14.9800 15.0150 15.0250 15.0300	35000 14181 2578 6005	1 1 1 2
POLENERGIA	59,0000	16:49	11.933	60.60	-2.32 %	40	58.9000	59.0000	3016	12	705	[+]
PEP	58.00 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 6 5	150 114 337 286	58.7000 58.6000 58.5000 58.4000	59.1000 59.2000 59.3000 59.4000	51 447 100 101	2 3 1 2
POLIMEXMS	7,8100	17:00	1690.91	7.50	4.76 %	4078	7.8100	7.8150	2497	1 691	13 138	[+]
PXM	7.41 7.98	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 3 1	16094 150 2451 51	7.8000 7.7950 7.7800 7.7650	7.8200 7.8250 7.8300 7.8350	423 134 395 166	2 2 3 2
RAINBOW	147,9000	17:00	16.932	147.60	-0.20 %	13	147.8000	147.9000	183	17	2 499	[+]
RBW	146.70 149.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 2	3 2 2 32	147.3000 147.2000 147.1000 146.9000	148.0000 148.1000 148.2000 148.4000	1722 72 137 138	3 2 1 4
SYNEKTIK	366,2000	17:00	70.57	368.00	-0.70 %	27	366.2000	366.4000	116	71	25 625	[+]
SNT	357.40 368.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 3 2	2 29 167 20	366.0000 365.8000 365.6000 365.4000	367.0000 367.4000 367.6000 367.8000	485 10 3 2	1 1 2 1
TEXT	52,5500	17:00	126.11	52.00	1.35 %	144	52.5500	52.6000	493	126	6 664	[+]
TXT	51.75 53.50	38.0000 46.4400	- - - -	- - - -	- - - -	6 6 7 4	35 130 739 745	52.5000 52.4500 52.4000 52.3500	52.8500 52.9000 53.0000 53.0500	15 120 20 625	1 1 1 1
TSGAMES	108,0000	17:02	19.248	106.60	0.93 %	43	107.6000	108.0000	559	19	2 069	[+]
TEN	106.50 108.20	81.0500 99.0500	- - - -	- - - -	- - - -	1 8 6 2	100 7266 413 105	107.5000 107.0000 106.9000 106.8000	108.1000 108.2000 108.3000 108.4000	10 550 1071 794	1 2 4 6
VERCOM	137,4000	17:00	16.373	137.00	0.73 %	69	136.6000	137.4000	470	16	2 240	[+]
VRC	134.60 138.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 3 1	79 78 99 75	136.4000 136.2000 136.0000 135.2000	137.6000 137.8000 138.0000 138.2000	439 335 643 150	2 1 11 5
VOXEL	130,2000	17:00	14.059	130.00	0.15 %	28	130.2000	130.8000	7	14	1 825	[+]
VOX	125.80 131.20	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 1	974 1 5 100	130.0000 129.8000 129.4000 129.2000	131.4000 131.6000 131.8000 132.0000	140 234 74 1037	2 3 2 8
WIRTUALNA	64,0000	17:00	15.182	65.50	-2.29 %	343	64.0000	64.8000	28	15	989	[+]
WPL	64.00 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 5 3 2	111 786 3 2	63.9000 63.8000 63.7000 63.6000	64.9000 65.0000 65.3000 65.4000	100 10 734 106	1 1 4 3
XTB	169,0600	17:00	599.243	166.28	1.67 %	159	169.0600	169.1000	99	599	100 812	[+]
XTB	164.14 169.50	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 1	216 37 4 270	169.0000 168.8200 168.7800 168.7600	169.1200 169.1800 169.2000 169.2200	172 28 83 2	2 2 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	153436.4	+0.48%	17:09
WIG20	4048.7	+0.61%	17:09
WIG20 Fut	4044.0	+0.65%	17:04
WIG20USD	1086.0	+0.47%	17:15
mWIG40	10678.6	+0.10%	17:09
sWIG80	31650.3	+0.09%	17:09

Notowania Świat
US Large Cap	7730.0	-0.28%	20:08
Nasdaq100	29497.4	-0.42%	20:07
Nikkei	66970.2	+2.08%	08-10
DAX	26395.4	+0.27%	17:32
Ropa WTI	83.0	+1.12%	20:08
Złoto	4362.8	-0.63%	20:08

Notowania Waluty
EUR/PLN	4.30261	+0.03%	20:08
CHF/PLN	4.59317	-0.14%	20:08
USD/PLN	3.72934	+0.08%	20:08
EUR/USD	1.15372	-0.05%	20:08
GBP/USD	1.35000	-0.06%	20:08
USD/JPY	159.319	+0.04%	20:08

Forum
» zmiana nazwy na MultiQure [0][PUR]
» 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]

Wzrosty	Spadki	Staty
COLUMBUS	3.87	25.90%
MDIENERGIA	2.49	14.22%
WOODPCKR	2.88	11.63%
RYVU	17.44	10.94%
MOVIEGAMES	7.25	9.68%
Więcej ...
BUMECH	16.50	-5.77%
ARTIFEX	21.20	-4.93%
MUZA	8.55	-3.93%
GTC	2.23	-3.88%
SFINKS	0.42	-3.86%
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