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	148,4000	17:00	3.545	150.20	-0.13 %	50	148.4000	150.2000	49	4	527	[+]
ABE	146.20 150.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 6 2 1	46 88 31 5	148.2000 148.0000 147.8000 147.6000	150.4000 150.6000 150.8000 151.0000	10 5 40 25	1 1 2 1
AMREST	10,1000	17:00	40.77	10.32	-1.17 %	472	10.1000	10.1400	200	41	413	[+]
EAT	10.02 10.32	9.5600 11.6800	- - - -	- - - -	- - - -	3 5 2 3	2425 391 252 340	10.0800 10.0600 10.0400 10.0200	10.2000 10.2200 10.2400 10.2600	100 200 500 6	1 1 1 2
ASBIS	148,7000	17:00	124.197	144.90	3.19 %	71	148.6000	148.7000	835	124	18 225	[+]
ASB	143.30 148.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 3	91 24 33 256	148.5000 148.4000 148.3000 148.2000	148.8000 148.9000 149.0000 149.1000	1002 367 4087 73	9 8 27 6
ASSECOPOL	227,6000	17:02	141.99	232.30	-2.02 %	562	227.5000	227.6000	1765	142	32 359	[+]
ACP	223.00 234.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	109 411 94 118	227.4000 227.3000 227.2000 227.1000	227.9000 228.0000 228.2000 228.4000	777 2085 1169 408	1 3 3 1
ASSECOSEE	77,5000	17:00	0.775	78.00	-1.02 %	22	77.5000	78.4000	2	1	61	[+]
ASE	77.40 80.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	100 2 148 10	77.3000 77.0000 76.8000 76.4000	78.5000 79.0000 79.5000 79.7000	14 15 46 10	1 1 1 1
AUTOPARTN	29,7500	17:00	171.061	30.70	-4.03 %	170	29.7000	29.7500	212	171	5 114	[+]
APR	29.50 30.70	23.3500 28.4500	- - - -	- - - -	- - - -	6 5 7 29	1006 281 1171 2843	29.6500 29.6000 29.5500 29.5000	29.8000 29.8500 29.9000 29.9500	275 30 1147 945	2 1 1 3
BENEFIT	5 100,0000	17:04	3.505	5,190.00	-1.07 %	8	5100.0000	5105.0000	3	4	17 850	[+]
BFT	5,020.00 5,190.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 1 2	103 11 1 31	5095.0000 5090.0000 5085.0000 5080.0000	5120.0000 5125.0000 5130.0000 5135.0000	25 25 25 136	1 1 1 3
BNPPL	151,6000	17:00	6.239	151.20	-0.13 %	199	150.6000	151.6000	143	6	946	[+]
BNP	150.60 153.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 1 1	508 142 8 115	150.2000 150.0000 149.6000 149.0000	153.0000 153.6000 153.8000 154.0000	288 75 200 81	3 2 1 2
CREOTECH	740,0000	17:00	12.773	716.00	3.64 %	165	740.0000	741.0000	66	13	9 394	[+]
CRI	702.00 749.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 2 3	1 88 16 16	736.0000 735.0000 734.0000 733.0000	742.0000 743.0000 744.0000 745.0000	7 7 86 102	2 2 2 3
CYBERFLKS	201,0000	17:00	24.187	204.20	0.20 %	10	200.4000	201.6000	13	24	4 878	[+]
CBF	198.00 204.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 4 1 1	1 310 117 117	200.2000 200.0000 199.9000 199.7000	202.0000 202.4000 202.8000 203.0000	43 12 117 331	1 3 1 5
CYFRPLSAT	16,9900	17:00	390.918	17.10	1.65 %	714	16.7950	16.9900	749	391	6 593	[+]
CPS	16.61 17.15	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	714 715 2100 4	16.7850 16.7700 16.7600 16.7550	16.9950 17.0000 17.0150 17.0200	2601 7036 2501 78	2 8 1 1
DEVELIA	9,9900	17:02	724.6	10.50	-3.20 %	2288	9.9800	9.9900	1548	725	7 273	[+]
DVL	9.82 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 3 1	100 1203 735 1	9.9700 9.9600 9.9500 9.9400	10.0000 10.0200 10.0400 10.0600	1201 5 2739 2739	3 1 1 1
DIAG	158,3000	17:00	121.068	158.30	-2.88 %	19	158.3000	158.4000	44	121	18 980	[+]
DIA	154.20 159.40	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 13 2	2 77 1648 10	158.2000 158.1000 158.0000 157.9000	159.5000 159.6000 159.7000 159.8000	2 40 1 24	2 2 1 3
DOMDEV	240,0000	17:00	37.701	244.00	0.00 %	27	240.0000	242.0000	1	38	9 048	[+]
DOM	236.50 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 6 1 4	441 229 10 94	239.5000 239.0000 238.0000 237.0000	242.5000 243.0000 243.5000 244.0000	19 85 441 6	3 2 3 1
ENEA	20,9200	17:02	352.414	21.74	-3.59 %	947	20.9200	20.9800	150	352	7 459	[+]
ENA	20.90 21.88	19.3200 23.6000	- - - -	- - - -	- - - -	20 1 3 1	7554 1 1916 5	20.9000 20.8800 20.8600 20.8400	21.2000 21.2200 21.2400 21.2600	200 172 115 33	1 2 2 1
EUROCASH	5,4550	17:04	307.032	5.56	-0.64 %	108	5.4550	5.4600	600	307	1 698	[+]
EUR	5.41 5.64	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	20 2547 20 500	5.4500 5.4400 5.4300 5.4200	5.4900 5.5100 5.5200 5.5250	20 6578 12 2770	1 2 2 1
GPW	89,2500	17:00	91.154	92.20	-2.57 %	9	89.2000	89.2500	472	91	8 193	[+]
GPW	88.75 92.20	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 3	76 47 38 54	89.1500 89.1000 89.0500 89.0000	89.3500 89.4500 89.6500 89.8000	417 120 542 542	1 2 1 1
GRUPAAZOTY	21,0000	17:00	978.872	22.92	-8.38 %	8447	21.0000	21.3000	8001	979	21 029	[+]
ATT	20.92 23.34	20.7000 25.3000	- - - -	- - - -	- - - -	3 5 10 10	306 235 7168 2049	20.9800 20.9600 20.9400 20.9200	21.3400 21.3800 21.4000 21.4200	1001 245 200 1	2 2 1 1
GRUPRACUJ	54,3000	17:00	16.866	55.00	-2.51 %	189	53.9000	54.3000	109	17	911	[+]
GPP	52.20 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 5	30 51 205 1115	53.8000 53.7000 53.6000 53.5000	54.4000 54.5000 54.6000 54.7000	461 1186 121 202	2 4 1 4
HANDLOWY	117,2000	17:02	58.266	116.60	0.69 %	157	117.2000	117.8000	40	58	6 856	[+]
BHW	115.60 119.00	111.6000 136.4000	- - - -	- - - -	- - - -	7 2 3 1	1465 483 262 50	117.0000 116.8000 116.6000 116.2000	118.0000 118.4000 118.6000 118.8000	42 10 1032 214	1 1 4 2
INGBSK	446,0000	17:00	21.959	446.80	-0.18 %	12	445.8000	446.0000	702	22	9 819	[+]
ING	443.60 452.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 3	9 8 59 99	445.6000 445.4000 445.0000 444.4000	448.0000 449.8000 450.0000 450.4000	78 97 97 97	1 1 1 2
INTERCARS	906,0000	17:01	6.891	927.00	-2.79 %	40	906.0000	910.0000	66	7	6 278	[+]
CAR	904.00 931.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 3 4 6	11 58 27 57	905.0000 904.0000 903.0000 902.0000	912.0000 913.0000 914.0000 915.0000	12 1 19 33	2 1 2 2
JSW	36,9900	17:01	775.915	38.00	-2.32 %	4209	36.9900	37.0000	9386	776	28 913	[+]
JSW	36.53 38.50	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	96 3423 138 30	36.9800 36.9700 36.9600 36.9500	37.0300 37.0500 37.0600 37.0900	10566 384 6665 1851	1 2 2 1
LUBAWA	11,4500	17:00	166.145	11.56	-1.29 %	806	11.3800	11.4500	44	166	1 901	[+]
LBW	11.17 11.60	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 2 2	38929 120 9003 420	11.3700 11.3600 11.3500 11.3200	11.4600 11.4700 11.4800 11.4900	811 35 35 35	9 1 1 1
MILLENNIUM	22,2000	17:04	669.293	22.00	2.07 %	50	22.1700	22.2000	1000	669	14 892	[+]
MIL	22.00 22.92	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 8 2	100 4080 1454 3581	22.1200 22.0100 22.0000 21.9800	22.2100 22.2200 22.2300 22.2400	362 36 606 2384	1 1 1 1
MIRBUD	11,6900	17:00	55.735	11.61	0.60 %	9	11.6500	11.6900	504	56	650	[+]
MRB	11.57 11.81	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 11 1	575 1005 6045 215	11.6200 11.6100 11.6000 11.5800	11.7000 11.7200 11.7300 11.7400	289 338 50 65	1 1 1 1
MOBRUK	412,0000	17:00	4.775	404.00	1.85 %	39	405.5000	412.0000	31	5	1 939	[+]
MBR	401.00 412.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 1 3	39 110 2 12	405.0000 404.0000 403.5000 402.5000	412.5000 413.5000 414.0000 415.0000	39 40 46 57	1 2 6 5
NEUCA	770,0000	17:00	11.003	746.00	3.22 %	285	770.0000	775.0000	5	11	8 279	[+]
NEU	741.00 770.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 1	1 14 94 2	758.0000 756.0000 755.0000 754.0000	777.0000 780.0000 782.0000 785.0000	90 8 1 93	1 2 1 2
NEWAG	102,0000	17:04	33.483	98.90	4.83 %	132	102.0000	102.2000	20	33	3 405	[+]
NWG	98.90 102.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 4 5	13 336 142 319	101.8000 101.4000 101.2000 101.0000	102.4000 102.6000 102.8000 103.0000	789 407 325 1031	9 8 8 15
ORANGEPL	13,9700	17:00	778.704	13.75	1.71 %	1	13.9650	13.9700	2529	779	10 886	[+]
OPL	13.74 14.10	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 1 1	500 286 8922 4409	13.9100 13.9000 13.8750 13.8600	14.0300 14.0450 14.0500 14.0600	1000 2337 10082 4409	1 1 3 1
POLENERGIA	54,3000	17:01	6.95	54.60	-1.27 %	111	54.3000	54.9000	100	7	380	[+]
PEP	54.00 55.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 6 1	50 127 1035 2	54.2000 54.1000 54.0000 53.8000	55.0000 55.3000 55.5000 55.6000	1 101 106 250	1 2 1 1
POLIMEXMS	7,0500	17:02	385.311	7.17	-1.47 %	19013	7.0500	7.0750	108	385	2 742	[+]
PXM	7.05 7.25	7.1800 8.7700	- - - -	- - - -	- - - -	2 7 1 3	585 15850 500 1530	7.0450 7.0400 7.0350 7.0300	7.0800 7.0850 7.0950 7.1050	695 22 1474 260	2 1 2 2
RAINBOW	141,5000	17:00	9.694	143.50	-0.42 %	587	141.5000	141.9000	70	10	1 376	[+]
RBW	141.30 143.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 5 3	10 31 37 41	141.4000 141.3000 141.2000 141.1000	142.0000 142.2000 142.6000 142.7000	100 2 239 76	1 2 2 1
SYNEKTIK	331,2000	17:00	27.13	338.80	-1.55 %	8	331.2000	332.2000	133	27	9 079	[+]
SNT	331.20 339.40	251.6000 307.2000	- - - -	- - - -	- - - -	10 4 3 4	208 15 8 206	331.0000 330.8000 330.6000 330.4000	333.0000 333.8000 334.2000 334.4000	454 266 126 186	1 1 1 1
TEXT	41,4800	17:00	40.533	41.54	-0.14 %	138	41.4800	41.5000	2	41	1 688	[+]
TXT	41.40 41.96	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 2 5	3 32 172 2115	41.4600 41.4400 41.4200 41.4000	41.5200 41.5400 41.5800 41.6000	1 5 3 5	1 1 1 1
TSGAMES	104,0000	17:00	11.715	104.00	0.97 %	281	104.0000	105.0000	512	12	1 225	[+]
TEN	103.30 106.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	104 200 1001 30	103.9000 103.7000 103.6000 103.4000	105.5000 105.8000 105.9000 106.0000	20 180 1 1086	1 2 1 8
VERCOM	124,2000	17:00	10.281	127.80	-2.36 %	31	124.2000	124.6000	90	10	1 291	[+]
VRC	124.00 127.80	120.6000 147.0000	- - - -	- - - -	- - - -	3 4 2 3	51 34 16 138	124.0000 123.8000 123.6000 123.4000	124.8000 125.0000 125.4000 125.6000	26 283 87 187	1 2 1 2
VOXEL	148,4000	17:00	6.147	143.00	3.06 %	5	148.2000	148.4000	156	6	905	[+]
VOX	143.00 148.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	41 5 10 74	147.4000 147.2000 147.0000 146.8000	148.6000 148.8000 149.0000 149.2000	386 408 389 40	6 2 7 1
WIRTUALNA	59,3000	17:04	13.548	60.60	-2.15 %	2	59.1000	59.3000	30	14	806	[+]
WPL	58.70 60.90	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 3 8	27 65 167 847	59.0000 58.9000 58.8000 58.7000	59.5000 59.8000 59.9000 60.0000	500 221 111 156	1 3 3 4
XTB	148,5000	17:02	803.954	144.50	2.88 %	9755	148.5000	148.8800	487	804	118 782	[+]
XTB	143.12 150.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	1204 62 440 262	148.4800 148.4200 148.4000 148.3800	148.9000 148.9400 149.0000 149.0200	689 82 3640 38	1 1 28 1

GPW	Świat	Waluty

Notowania GPW
WIG	155090.2	+0.51%	17:09
WIG20	4139.2	+0.74%	17:09
WIG20 Fut	4127.0	+0.58%	16:47
WIG20USD	1111.0	+0.51%	17:15
mWIG40	10413.8	-0.22%	17:09
sWIG80	31399.8	+0.25%	17:09

Notowania Świat
US Large Cap	7656.2	+0.79%	22:42
Nasdaq100	29368.4	+0.91%	22:02
Nikkei	64011.3	-1.93%	8:45
DAX	25557.2	+0.77%	17:32
Ropa WTI	100.3	-2.16%	22:42
Złoto	4348.9	+0.75%	22:00

Notowania Waluty
EUR/PLN	4.32377	+0.01%	22:00
CHF/PLN	4.56593	-0.30%	22:00
USD/PLN	3.72868	+0.13%	22:00
EUR/USD	1.15960	-0.12%	22:00
GBP/USD	1.35267	+0.12%	22:00
USD/JPY	153.690	-0.46%	22:00

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
PGFGROUP	1.13	26.74%
CAPITAL	8.35	26.52%
ONESANO	0.84	9.35%
DADELO	99.80	7.43%
SKYLINE	1.50	7.14%
Więcej ...
MULTIQURE	2.29	-14.55%
EUROHOLD	4.66	-14.50%
LESS	0.15	-13.54%
GRUPAAZOTY	21.00	-8.38%
IBSM	69.20	-7.24%
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