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	147,6000	17:00	5.025	146.40	0.41 %	197	146.2000	146.8000	171	5	742	[+]
ABE	146.00 150.20	123.2000 150.4000	- - - -	- - - -	- - - -	11 1 3 3	113 20 135 139	146.0000 145.8000 145.4000 145.2000	147.4000 147.8000 148.0000 148.2000	7 10 20 5	1 1 1 1
AMREST	9,9900	17:00	48.187	10.06	-0.70 %	252	9.9900	10.1000	45	48	485	[+]
EAT	9.98 10.34	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 4 2	1069 183 345 449	9.9800 9.9600 9.9500 9.9400	10.1200 10.1400 10.1800 10.2000	300 122 1010 1054	1 1 3 4
ASBIS	152,7000	17:00	205.344	149.50	2.69 %	58	152.6000	152.7000	1701	205	30 974	[+]
ASB	147.50 152.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	821 2642 888 176	152.5000 152.4000 152.3000 152.2000	152.8000 152.9000 153.0000 153.1000	5518 647 1269 879	9 5 22 5
ASSECOPOL	221,3000	17:02	187.126	219.70	0.77 %	2980	221.2000	221.3000	675	187	40 996	[+]
ACP	215.10 221.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 3 3	84 769 4057 4190	221.1000 221.0000 220.8000 220.7000	221.4000 221.5000 221.6000 221.7000	779 1871 779 374	1 2 2 1
ASSECOSEE	75,5000	17:00	5.057	72.60	3.85 %	29	71.0000	71.5000	40	5	366	[+]
ASE	70.50 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 4	10 10 25 115	70.8000 70.7000 70.6000 70.5000	71.6000 72.1000 72.2000 72.3000	87 220 231 173	1 1 1 1
AUTOPARTN	30,0000	17:00	108.505	29.95	0.00 %	1076	29.9500	30.0000	2362	109	3 249	[+]
APR	29.45 30.40	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 3	177 193 235 417	29.9000 29.8500 29.8000 29.7500	30.0500 30.1000 30.1500 30.2000	2107 1956 2130 1180	2 4 5 4
BENEFIT	5 080,0000	17:00	5.642	4,840.00	5.48 %	1	5050.0000	5080.0000	55	6	28 498	[+]
BFT	4,840.00 5,090.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 1 2	435 27 97 42	5020.0000 5015.0000 5010.0000 5005.0000	5085.0000 5090.0000 5095.0000 5100.0000	24 52 1 33	4 3 1 6
BNPPL	150,4000	17:00	263.068	150.80	0.13 %	143	149.2000	150.0000	262	263	39 367	[+]
BNP	149.20 150.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 3	215 10 15 142	149.0000 148.8000 148.4000 148.2000	150.8000 151.0000 151.6000 152.0000	33 100 139 50	2 1 2 1
CREOTECH	697,0000	17:02	5.231	700.00	-0.43 %	206	697.0000	698.0000	2	5	3 663	[+]
CRI	697.00 712.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 18 5 3	7 139 76 4	696.0000 695.0000 694.0000 693.0000	701.0000 702.0000 704.0000 706.0000	10 7 4 61	1 3 2 2
CYBERFLKS	195,3000	17:01	30.226	197.10	-1.06 %	231	195.3000	195.4000	18	30	5 912	[+]
CBF	192.00 198.40	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 1 1	293 93 3 1	195.2000 195.0000 194.8000 194.5000	195.5000 195.6000 195.7000 195.8000	3 3 8 4	2 2 5 4
CYFRPLSAT	16,5150	17:00	371.769	16.68	0.12 %	1	16.4800	16.5150	375	372	6 123	[+]
CPS	16.39 16.68	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 4	1 75 79 1057	16.4750 16.4600 16.4200 16.4050	16.5400 16.5450 16.5650 16.5850	33 1486 1088 2315	1 1 1 2
DEVELIA	9,9800	17:00	243.726	9.90	1.22 %	2860	10.0000	10.0400	740	244	2 436	[+]
DVL	9.88 10.14	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 3 6	84 2264 1628 4166	9.9900 9.9800 9.9700 9.9600	10.0600 10.0800 10.1000 10.1200	1153 400 3335 3376	3 1 4 5
DIAG	162,3000	17:00	44.332	159.90	2.33 %	51	162.3000	162.4000	1	44	7 228	[+]
DIA	159.50 165.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 5 1	1 1 385 17	162.2000 162.1000 162.0000 161.8000	162.5000 162.6000 162.7000 162.9000	1 1 1 2	1 1 1 1
DOMDEV	228,0000	17:03	8.076	234.00	-2.15 %	168	228.0000	229.0000	119	8	1 857	[+]
DOM	227.00 234.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 6 5 7	25 103 505 86	227.5000 227.0000 226.5000 226.0000	229.5000 230.0000 230.5000 231.0000	61 59 317 333	3 3 3 2
ENEA	19,7900	17:01	266.867	19.94	-0.95 %	577	19.7900	19.8400	161	267	5 305	[+]
ENA	19.76 20.34	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 4	210 28 28 2970	19.7800 19.7700 19.7600 19.7500	19.8600 19.9000 19.9100 19.9300	4 436 23 28	1 2 1 1
EUROCASH	5,4000	17:00	214.002	5.38	0.00 %	1000	5.3700	5.4000	2000	214	1 152	[+]
EUR	5.31 5.46	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 2 1	20 437 330 100	5.3600 5.3500 5.3450 5.3400	5.4050 5.4100 5.4200 5.4300	1868 25 6836 2858	1 1 3 2
GPW	94,0000	17:00	149.946	91.25	4.44 %	1605	94.0000	94.3000	64	150	14 024	[+]
GPW	91.15 95.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 2	7 19 64 26	93.9500 93.9000 93.8500 93.8000	94.7000 94.8000 94.9000 94.9500	100 8 33 720	1 1 1 1
GRUPAAZOTY	20,4200	17:02	283.216	19.84	3.13 %	772	20.4000	20.4200	1653	283	5 799	[+]
ATT	19.84 20.80	20.7000 25.3000	- - - -	- - - -	- - - -	4 5 2 4	234 1823 302 6654	20.3800 20.3600 20.3400 20.3200	20.4400 20.4600 20.4800 20.5000	134 590 645 1005	1 2 3 2
GRUPRACUJ	54,4000	17:00	4.821	54.00	0.74 %	310	54.6000	54.7000	134	5	263	[+]
GPP	54.00 54.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 3 1	16 320 81 1	54.5000 54.4000 54.3000 54.2000	54.8000 54.9000 55.0000 55.1000	300 16 546 16	1 1 4 1
HANDLOWY	118,8000	17:00	44.738	118.40	0.34 %	107	118.6000	118.8000	767	45	5 302	[+]
BHW	117.60 119.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 3 6	104 120 456 570	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.4000 119.6000	794 1646 624 874	4 4 4 10
INGBSK	446,6000	17:03	21.203	440.00	0.77 %	291	446.6000	446.8000	74	21	9 425	[+]
ING	438.60 446.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 3 2	133 172 443 13	446.4000 445.8000 445.6000 445.4000	447.0000 449.0000 450.0000 451.8000	100 659 53 3	1 4 3 1
INTERCARS	900,0000	17:00	6.94	887.00	1.24 %	59	899.0000	900.0000	390	7	6 185	[+]
CAR	872.00 900.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	77 80 49 46	898.0000 897.0000 896.0000 895.0000	901.0000 904.0000 905.0000 906.0000	30 56 391 34	1 3 6 2
JSW	38,0000	17:04	393.658	38.45	0.74 %	950	38.0000	38.0100	2	394	14 945	[+]
JSW	37.56 38.47	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 4 1	4 118 1359 131	37.9200 37.9100 37.9000 37.8900	38.0400 38.0500 38.0600 38.0800	374 324 157 11	3 3 2 2
LUBAWA	11,1300	17:04	200.277	11.12	0.27 %	126	11.1300	11.2200	84	200	2 235	[+]
LBW	11.05 11.25	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 9 3	59 1536 2684 13	11.1200 11.1100 11.1000 11.0900	11.2400 11.2500 11.2600 11.2800	1236 3424 100 764	1 5 1 1
MILLENNIUM	22,3400	17:01	929.836	22.12	1.41 %	86	22.2300	22.3400	42083	930	20 627	[+]
MIL	21.81 22.34	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	3721 1359 3721 3721	22.0900 22.0800 22.0600 22.0400	22.3800 22.3900 22.4000 22.4200	3742 50 4221 3721	2 1 2 1
MIRBUD	11,4300	17:00	58.911	11.50	-0.17 %	4	11.4800	11.4900	282	59	676	[+]
MRB	11.40 11.60	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 4 2	535 530 1260 1100	11.4700 11.4600 11.4500 11.4400	11.5000 11.5200 11.5300 11.5400	971 709 709 2540	2 1 1 3
MOBRUK	402,0000	17:00	2.269	400.00	0.00 %	20	402.0000	403.5000	1	2	912	[+]
MBR	397.00 405.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 5 1 3	1 352 30 54	401.5000 400.0000 399.5000 399.0000	404.0000 404.5000 405.0000 405.5000	6 14 283 10	2 3 4 1
NEUCA	765,0000	17:00	0.652	762.00	1.19 %	265	765.0000	728.0000	2	1	497	[+]
NEU	754.00 767.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 5 1 3	15 83 15 62	761.0000 760.0000 759.0000 757.0000	739.0000 767.0000 768.0000 769.0000	1 1 8 25	1 1 1 4
NEWAG	99,9000	17:00	14.059	102.00	-0.70 %	48	99.9000	100.8000	4	14	1 412	[+]
NWG	99.00 102.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 5 1	211 141 449 33	99.7000 99.3000 99.2000 99.1000	101.0000 101.4000 101.6000 101.8000	534 4 120 102	4 1 1 2
ORANGEPL	13,6600	17:01	735.25	13.80	-1.73 %	441	13.6600	13.7700	4414	735	10 092	[+]
OPL	13.66 13.88	14.8050 18.0950	- - - -	- - - -	- - - -	1 10 1 1	3 4516 192 3	13.6550 13.6500 13.6450 13.6400	13.7800 13.7850 13.7900 13.8000	115 9166 5060 400	1 2 3 2
POLENERGIA	52,9000	17:00	6.124	53.60	-1.31 %	101	52.6000	52.7000	129	6	324	[+]
PEP	52.50 53.80	45.7500 55.8000	- - - -	- - - -	- - - -	8 4 4 4	1187 411 111 86	52.5000 52.4000 52.3000 52.2000	52.8000 52.9000 53.0000 53.1000	116 106 84 411	2 2 1 3
POLIMEXMS	6,8500	17:03	454.088	6.98	-1.08 %	366	6.8500	6.8700	1240	454	3 110	[+]
PXM	6.78 6.98	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 1 5	2758 960 600 36265	6.8450 6.8400 6.8250 6.8200	6.8750 6.8800 6.8850 6.8900	352 33 166 513	2 2 2 2
RAINBOW	137,0000	17:00	9.882	136.60	0.29 %	394	137.0000	137.1000	44	10	1 358	[+]
RBW	136.50 138.60	129.6000 158.4000	- - - -	- - - -	- - - -	8 3 1 6	59 324 10 175	136.9000 136.8000 136.7000 136.6000	138.0000 138.3000 138.4000 138.5000	39 13 76 20	1 1 1 1
SYNEKTIK	333,8000	17:00	17.188	331.00	0.60 %	10	333.6000	333.8000	781	17	5 736	[+]
SNT	329.60 335.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 3 3	9 11 14 29	333.4000 333.2000 333.0000 332.8000	334.8000 335.4000 335.6000 335.8000	446 319 166 280	1 4 2 2
TEXT	40,8800	17:00	35.171	41.44	-0.29 %	2	40.8600	40.8800	5	35	1 443	[+]
TXT	40.82 41.44	38.0000 46.4400	- - - -	- - - -	- - - -	4 29 7 7	53 1753 522 84	40.8400 40.8000 40.7800 40.7600	40.9400 40.9800 41.0000 41.1400	814 10 3301 9	3 1 3 2
TSGAMES	98,4000	17:00	22.081	101.00	-3.05 %	104	98.4000	99.4000	41	22	2 206	[+]
TEN	98.40 101.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 6	5 55 17 83	98.3000 98.2000 98.1000 98.0000	99.5000 99.6000 99.7000 99.8000	20 306 20 104	1 2 1 1
VERCOM	123,0000	17:00	3.487	123.00	0.00 %	279	123.0000	123.4000	163	3	430	[+]
VRC	122.80 123.80	120.6000 147.0000	- - - -	- - - -	- - - -	7 5 10 6	141 86 817 290	122.8000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	171 96 100 4	5 2 1 1
VOXEL	141,0000	17:00	6.083	141.80	-0.56 %	49	140.6000	141.0000	290	6	854	[+]
VOX	138.00 141.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	43 20 8 10	140.2000 140.0000 139.6000 139.4000	141.4000 141.6000 141.8000 142.0000	30 13 29 49	2 1 2 3
WIRTUALNA	60,0000	17:00	4.424	60.00	0.00 %	488	60.0000	60.2000	1	4	264	[+]
WPL	59.20 60.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 1	73 500 314 280	59.7000 59.6000 59.3000 59.2000	60.3000 60.4000 60.5000 60.6000	11 2011 137 71	2 3 4 3
XTB	145,4200	17:01	522.019	144.60	1.47 %	121	145.4200	141.0000	2588	522	75 951	[+]
XTB	142.20 147.56	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 2 3	10 37 45 97	145.4000 145.3800 145.3600 145.3000	146.0000 146.2400 146.2600 146.3000	18 92 23 6	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	153625.0	-0.05%	17:09
WIG20	4082.9	-0.91%	17:09
WIG20 Fut	4079.0	-0.61%	17:04
WIG20USD	1081.7	-1.24%	17:15
mWIG40	10313.5	+1.12%	17:09
sWIG80	30646.3	+0.60%	17:09

Notowania Świat
US Large Cap	7606.6	+0.20%	19:15
Nasdaq100	29148.3	+0.15%	19:14
Nikkei	63923.0	+0.69%	8:45
DAX	25558.9	+0.62%	17:31
Ropa WTI	102.6	-3.02%	19:15
Złoto	4343.2	+1.14%	19:15

Notowania Waluty
EUR/PLN	4.35734	+0.37%	19:15
CHF/PLN	4.61289	+0.38%	19:15
USD/PLN	3.77861	+0.45%	19:15
EUR/USD	1.15316	-0.08%	19:15
GBP/USD	1.34402	-0.23%	19:15
USD/JPY	155.130	+0.01%	19:15

Forum
» Kolejkowo (KLK) [1][KFL]
» 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]

Wzrosty	Spadki	Staty
EUROHOLD	5.25	14.13%
MOLECURE	8.40	10.09%
PASSUS	157.80	6.48%
CAPITAL	9.45	6.18%
BENEFIT	5,080.00	5.48%
Więcej ...
ADIUVO	0.68	-16.18%
NEXITY	1.65	-11.76%
WASKO	5.70	-7.77%
OPTEAM	5.50	-7.56%
APSENERGY	4.64	-6.45%
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