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	154,2000	17:00	5.901	155.20	-0.39 %	58	152.8000	153.8000	23	6	908	[+]
ABE	151.80 156.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 1 5	78 1 1 219	152.4000 152.0000 151.8000 151.6000	154.0000 154.2000 154.8000 155.0000	33 135 31 117	2 1 2 3
AMREST	9,7500	17:00	32.016	9.88	-0.31 %	100	9.7300	9.8200	195	32	313	[+]
EAT	9.67 9.88	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 3	500 111 239 543	9.7000 9.6900 9.6800 9.6700	9.8400 9.8800 9.9000 9.9100	4 344 9 4	1 3 2 1
ASBIS	173,7000	17:04	86.41	176.00	-0.46 %	36	173.6000	173.7000	125	86	14 988	[+]
ASB	171.80 176.50	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	21 36 44 4	173.5000 173.4000 173.2000 173.1000	173.9000 174.0000 174.2000 174.3000	174 60 43 2968	1 4 3 3
ASSECOPOL	219,7000	17:00	96.398	222.00	-0.95 %	262	218.4000	218.7000	141	96	21 154	[+]
ACP	217.60 223.80	176.0500 215.1000	- - - -	- - - -	- - - -	7 1 2 5	247 136 107 174	218.3000 218.2000 218.1000 218.0000	218.8000 218.9000 219.0000 219.1000	172 229 59 91	3 3 2 1
ASSECOSEE	76,6000	16:48	3.445	74.40	2.27 %	100	76.1000	76.6000	3	3	261	[+]
ASE	74.10 76.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 2	95 376 166 348	76.0000 75.5000 75.4000 75.2000	76.9000 77.0000 77.4000 77.6000	50 200 210 162	1 1 1 1
AUTOPARTN	30,0000	17:00	68.059	29.55	1.52 %	811	29.5500	29.6500	952	68	2 033	[+]
APR	29.45 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 6 8	146 2093 5942 1011	29.5000 29.4500 29.4000 29.3500	29.7000 29.7500 29.8000 29.8500	1991 583 1846 437	6 4 2 3
BENEFIT	5 145,0000	17:00	2.184	5,100.00	0.68 %	3	5140.0000	5145.0000	17	2	11 170	[+]
BFT	5,065.00 5,145.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 1 2	2 113 2 225	5135.0000 5130.0000 5125.0000 5115.0000	5150.0000 5155.0000 5160.0000 5165.0000	39 36 23 108	5 3 1 3
BNPPL	168,2000	17:00	16.773	164.60	0.00 %	162	166.0000	168.2000	756	17	2 814	[+]
BNP	164.60 168.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	162 162 162 162	165.8000 165.6000 165.4000 165.4000	168.4000 168.6000 168.8000 169.0000	2999 167 350 170	1 2 3 2
CREOTECH	727,0000	17:03	9.62	752.00	-2.28 %	118	727.0000	731.0000	80	10	7 060	[+]
CRI	727.00 757.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 12 1 1	151 174 20 4	726.0000 725.0000 724.0000 723.0000	734.0000 735.0000 736.0000 738.0000	42 9 3 3	3 1 2 1
CYBERFLKS	204,6000	17:00	17.029	209.80	-1.82 %	1334	204.6000	204.8000	219	17	3 479	[+]
CBF	201.40 209.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 3 2	3 15 22 150	203.6000 203.4000 203.0000 202.6000	205.0000 205.2000 205.4000 205.6000	184 184 184 382	3 1 1 3
CYFRPLSAT	16,3000	17:04	305.413	16.00	1.88 %	40000	16.2500	16.3000	2000	305	4 958	[+]
CPS	16.00 16.36	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	60000 86 5 500	16.2300 16.2000 16.1900 16.1500	16.3100 16.3200 16.3300 16.3400	2044 1000 400 100	1 1 1 1
DEVELIA	9,0500	17:00	271.698	8.96	1.12 %	1699	9.0500	9.0600	500	272	2 454	[+]
DVL	8.95 9.12	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 2 17	10 2002 360 11249	9.0300 9.0200 9.0100 9.0000	9.0800 9.0900 9.1000 9.1100	1826 2372 3573 3671	3 4 4 2
DIAG	162,7000	17:00	6.829	163.00	0.06 %	38	162.7000	163.5000	98	7	1 113	[+]
DIA	162.10 164.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 3 5	1 29 55 109	162.6000 162.4000 162.3000 162.2000	163.8000 164.0000 164.5000 164.6000	40 36 20 90	1 1 1 2
DOMDEV	227,0000	17:00	9.183	229.00	-0.87 %	58	227.0000	229.5000	1	9	2 119	[+]
DOM	227.00 232.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 4 1 4	39 124 7 14	226.5000 226.0000 225.5000 225.0000	230.0000 231.0000 231.5000 232.0000	45 162 5 5	1 1 1 1
ENEA	19,4400	17:01	237.958	19.90	-1.97 %	1609	19.3600	19.4400	443	238	4 631	[+]
ENA	19.30 19.92	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 4	101 203 1334 2836	19.3400 19.3300 19.3200 19.3100	19.4600 19.4700 19.4800 19.4900	6 44 5 5391	1 1 1 2
EUROCASH	5,2200	17:02	103.875	5.27	-0.67 %	500	5.2200	5.2600	2	104	546	[+]
EUR	5.22 5.33	4.7980 5.8600	- - - -	- - - -	- - - -	2 7 3 23	1130 6758 2200 97445	5.2150 5.2100 5.2050 5.2000	5.2700 5.2750 5.2800 5.2850	1202 112 2 6	2 7 1 3
GPW	99,3000	17:00	60.034	98.80	0.51 %	38	99.3000	99.3500	10	60	5 954	[+]
GPW	98.35 99.95	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	11 6 10 7	99.2500 99.2000 99.1500 99.1000	99.4000 99.4500 99.5000 99.5500	2 21 5 15	1 1 1 1
GRUPAAZOTY	19,1200	17:03	200.651	19.34	-1.14 %	118	19.1900	19.2300	657	201	3 858	[+]
ATT	19.12 19.42	20.7000 25.3000	- - - -	- - - -	- - - -	4 9 8 11	1617 2177 1272 5182	19.1800 19.1700 19.1600 19.1500	19.2400 19.2600 19.2700 19.2800	254 501 200 4750	2 1 1 1
GRUPRACUJ	57,5000	17:00	14.937	56.10	2.31 %	191	56.5000	56.8000	402	15	849	[+]
GPP	55.80 57.50	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 2 1	87 71 110 16	56.4000 56.3000 56.1000 56.0000	56.9000 57.0000 57.1000 57.2000	118 188 153 101	4 3 3 2
HANDLOWY	124,0000	17:00	32.609	123.40	0.49 %	246	123.8000	124.0000	635	33	4 036	[+]
BHW	122.20 124.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 4	629 125 137 147	123.6000 123.4000 123.2000 123.0000	124.2000 124.4000 124.6000 124.8000	2213 2018 1205 1657	4 6 4 9
INGBSK	479,2000	17:00	14.132	476.20	0.63 %	37	479.2000	481.4000	50	14	6 804	[+]
ING	475.80 485.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 1 3 3	105 11 128 239	479.0000 478.8000 478.6000 477.8000	482.0000 482.2000 482.8000 483.0000	16 50 145 10	1 1 1 1
INTERCARS	931,0000	17:00	5.415	915.00	1.75 %	7	923.0000	931.0000	12	5	4 992	[+]
CAR	912.00 932.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 2	1 29 27 39	922.0000 920.0000 919.0000 918.0000	932.0000 933.0000 934.0000 935.0000	28 28 56 87	1 2 3 6
JSW	30,9000	17:01	497.593	31.35	-0.83 %	13574	30.9000	31.1600	583	498	15 515	[+]
JSW	30.71 31.71	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 1 3	10 3074 80 5657	30.8800 30.8700 30.8600 30.8500	31.2900 31.3100 31.3600 31.3700	300 50 50 441	1 1 1 2
LUBAWA	11,6700	17:00	150.356	11.60	1.30 %	178	11.6800	11.7400	483	150	1 750	[+]
LBW	11.50 11.80	8.5450 10.4300	- - - -	- - - -	- - - -	4 2 4 1	1262 2128 2605 1000	11.6700 11.6600 11.6500 11.6300	11.7500 11.7600 11.7700 11.7800	3516 2635 1703 19464	1 4 2 2
MILLENNIUM	23,5000	17:00	375.494	23.45	0.99 %	19891	23.5000	23.6000	503	375	8 821	[+]
MIL	23.39 23.72	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	2239 2780 27175 2000	23.4900 23.4700 23.4200 23.4000	23.6300 23.6600 23.6800 23.6900	3199 3199 425 3199	2 1 2 1
MIRBUD	11,3400	17:01	97.724	11.43	-0.96 %	500	11.3300	11.3400	467	98	1 109	[+]
MRB	11.29 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 22 5	78 2005 10167 1842	11.3200 11.3100 11.3000 11.2900	11.3500 11.3900 11.4000 11.4500	549 110 4715 3400	1 2 1 1
MOBRUK	396,0000	17:00	3.199	405.00	-1.61 %	65	396.0000	399.0000	14	3	1 280	[+]
MBR	396.00 406.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 8 2 2	11 391 2 31	395.5000 395.0000 394.5000 394.0000	400.0000 400.5000 401.0000 403.0000	32 16 53 1	3 1 4 1
NEUCA	699,0000	17:00	2.245	700.00	-0.14 %	20	693.0000	696.0000	13	2	1 564	[+]
NEU	690.00 700.00	665.0000 811.0000	- - - -	- - - -	- - - -	6 1 1 2	95 1 40 4	692.0000 691.0000 690.0000 689.0000	697.0000 698.0000 699.0000 700.0000	34 34 157 480	2 4 6 10
NEWAG	104,0000	17:04	19.653	107.80	-2.44 %	20	103.6000	104.0000	1970	20	2 063	[+]
NWG	103.40 107.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 4 9 3	85 185 304 227	103.4000 103.2000 103.0000 102.8000	105.0000 105.2000 105.4000 105.6000	16 11 52 21	1 1 2 2
ORANGEPL	12,8400	17:00	803.634	13.01	-1.08 %	1100	12.8400	12.9200	20674	804	10 392	[+]
OPL	12.84 13.28	14.8050 18.0950	- - - -	- - - -	- - - -	7 1 4 2	21465 400 865 7904	12.8200 12.8150 12.8100 12.8050	12.9900 13.0050 13.0100 13.0200	7599 7599 13174 7599	1 1 1 2
POLENERGIA	51,6000	17:00	15.834	53.20	-2.82 %	136	51.6000	52.0000	644	16	824	[+]
PEP	51.50 53.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 1 4	280 122 60 504	51.5000 51.4000 51.3000 51.2000	52.2000 52.6000 52.7000 52.9000	100 1 100 512	1 1 1 1
POLIMEXMS	7,1800	17:04	1013.448	7.62	-4.33 %	5	7.1750	7.1800	2189	1 013	7 462	[+]
PXM	7.17 7.63	7.1800 8.7700	- - - -	- - - -	- - - -	5 2 10 4	2481 71 19074 787	7.1700 7.1650 7.1600 7.1550	7.1950 7.2750 7.2850 7.2900	5192 4024 300 500	1 1 1 1
RAINBOW	122,5000	17:00	293.519	123.00	-9.86 %	20	123.1000	123.4000	61	294	36 229	[+]
RBW	120.30 129.90	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 2 2	40 20 384 180	123.0000 122.9000 122.7000 122.6000	123.5000 123.8000 124.0000 124.1000	542 59 67 3220	2 2 3 1
SYNEKTIK	353,0000	17:00	23.366	354.40	0.11 %	20	352.2000	355.0000	85	23	8 322	[+]
SNT	352.00 359.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 3 2 5	136 107 92 26	352.0000 351.8000 351.6000 351.2000	356.0000 356.4000 356.8000 357.0000	10 57 135 133	1 1 2 1
TEXT	41,1200	17:04	28	41.80	-0.39 %	204	41.0800	41.1200	97	28	1 157	[+]
TXT	41.06 41.80	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 13 1	69 482 1323 104	41.0600 41.0200 41.0000 40.9600	41.2200 41.3000 41.4000 41.4800	52 1125 140 35	1 1 1 1
TSGAMES	98,8500	17:00	22.017	99.60	-0.05 %	50	98.3500	98.8500	38	22	2 179	[+]
TEN	98.05 100.10	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 3	108 1 108 67	98.3000 98.2500 98.2000 98.1000	99.2000 99.3000 99.7000 99.8000	10 100 180 20	1 1 1 2
VERCOM	129,8000	17:00	54.668	127.80	2.69 %	483	129.8000	130.2000	40	55	7 102	[+]
VRC	127.00 130.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 1	22 35 208 208	129.6000 129.4000 129.0000 128.8000	130.4000 130.6000 130.8000 131.0000	56 117 158 10	1 2 3 1
VOXEL	145,6000	17:00	9.47	145.80	-0.14 %	9	145.4000	145.6000	76	9	1 377	[+]
VOX	142.80 147.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 2	20 109 81 51	144.2000 144.0000 143.8000 143.6000	146.0000 146.2000 146.4000 146.6000	5 5 90 100	1 1 2 2
WIRTUALNA	58,2000	17:00	7.194	58.20	-0.34 %	99	58.2000	56.3000	19	7	419	[+]
WPL	58.20 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 7 2 3	60 103 85 125	58.1000 58.0000 57.9000 57.7000	58.4000 58.5000 58.6000 58.7000	577 36 101 1	3 2 2 1
XTB	151,5000	17:00	337.7	155.00	-1.60 %	3	151.4200	151.5000	20005	338	51 367	[+]
XTB	150.82 155.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 2 2	54 1673 6 418	151.4000 151.3600 151.3000 151.2200	151.7600 151.8400 151.9800 152.3600	30 7 6 204	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157173.6	-0.24%	17:09
WIG20	4180.3	-0.30%	17:09
WIG20 Fut	4211.0	-0.43%	17:04
WIG20USD	1088.2	+0.09%	17:15
mWIG40	10525.1	-0.12%	17:09
sWIG80	30756.2	+0.11%	17:09

Notowania Świat
US Large Cap	7741.9	+0.62%	20:25
Nasdaq100	30641.3	+0.53%	20:24
Nikkei	66364.2	+1.30%	8:45
DAX	25396.2	+0.51%	17:31
Ropa WTI	92.2	-2.52%	20:25
Złoto	4289.0	+0.35%	20:25

Notowania Waluty
EUR/PLN	4.37192	-0.25%	20:25
CHF/PLN	4.63000	-0.49%	20:25
USD/PLN	3.83707	-0.39%	20:25
EUR/USD	1.13939	+0.14%	20:25
GBP/USD	1.32490	+0.26%	20:25
USD/JPY	157.257	-0.99%	20:25

Forum
» Zmiana nazwy spółki [2][SPL]
» 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]

Wzrosty	Spadki	Staty
PLAZACNTR	1.55	25.32%
COMPERIA	7.55	12.69%
OPTEAM	6.20	9.73%
ACAUTOGAZ	20.70	7.53%
LSISOFT	56.00	6.87%
Więcej ...
ARLEN	23.10	-10.47%
RAINBOW	122.50	-9.86%
WASKO	5.94	-6.90%
RAFAMET	41.70	-5.87%
SCPFL	121.80	-5.73%
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