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	151,0000	17:00	2.935	151.40	-0.26 %	30	150.2000	151.0000	227	3	440	[+]
ABE	148.40 151.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 2 1	33 241 72 40	149.8000 149.0000 148.8000 148.6000	151.4000 151.6000 151.8000 152.0000	1136 28 58 5	2 1 2 1
AMREST	9,8700	17:00	17.545	9.80	0.71 %	181	9.7400	9.8700	245	18	171	[+]
EAT	9.70 9.87	9.5600 11.6800	- - - -	- - - -	- - - -	1 6 1 10	500 2414 200 2102	9.7300 9.7200 9.7100 9.7000	9.8900 9.9000 9.9100 9.9500	122 1009 4 85	1 3 1 1
ASBIS	186,0000	17:00	135.646	185.00	0.59 %	175	185.7000	186.0000	724	136	25 142	[+]
ASB	181.80 187.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 1 3	1 1 7 2701	185.6000 185.4000 185.3000 185.2000	186.2000 186.7000 186.8000 186.9000	220 844 211 46	1 3 3 2
ASSECOPOL	229,5000	17:00	255.63	217.50	4.79 %	492	229.2000	229.5000	99	256	57 015	[+]
ACP	217.50 229.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	477 1 1885 322	228.8000 227.2000 226.9000 226.7000	229.6000 229.7000 229.8000 229.9000	178 433 25 1944	2 1 4 7
ASSECOSEE	74,1000	17:00	1.935	76.00	-2.24 %	46	74.9000	75.2000	9	2	144	[+]
ASE	74.10 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 3	55 10 105 113	74.7000 74.5000 74.4000 74.3000	75.5000 75.8000 75.9000 76.0000	22 28 32 221	2 1 1 2
AUTOPARTN	29,5500	17:04	100.468	29.55	-1.34 %	1320	29.6000	29.7000	1010	100	2 989	[+]
APR	29.50 30.05	23.3500 28.4500	- - - -	- - - -	- - - -	5 10 10 12	2630 2934 2596 6039	29.5500 29.5000 29.4500 29.4000	29.7500 29.8000 29.8500 29.9000	1330 1765 1646 1768	5 4 3 4
BENEFIT	5 080,0000	17:00	2.865	4,988.00	1.72 %	9	5040.0000	5080.0000	18	3	14 460	[+]
BFT	4,922.00 5,100.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 1	24 24 128 16	5035.0000 5030.0000 5025.0000 5020.0000	5085.0000 5090.0000 5100.0000 5105.0000	8 40 37 40	2 5 6 2
BNPPL	163,0000	17:03	28.161	167.80	-1.93 %	238	162.0000	163.0000	8978	28	4 584	[+]
BNP	161.40 167.80	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 1	2215 131 131 25	161.0000 160.8000 160.6000 160.4000	163.8000 164.0000 164.2000 164.6000	131 167 131 3	1 2 1 1
CREOTECH	783,0000	17:02	7.766	809.00	-2.49 %	48	783.0000	784.0000	4	8	6 164	[+]
CRI	781.00 821.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 20 2 4	60 454 6 44	781.0000 780.0000 779.0000 778.0000	785.0000 786.0000 788.0000 790.0000	3 3 11 42	2 2 3 3
CYBERFLKS	203,6000	17:00	17.976	202.20	0.69 %	10	203.2000	204.0000	76	18	3 636	[+]
CBF	199.00 205.60	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 2 2	135 130 197 17	202.8000 202.6000 202.4000 202.0000	205.0000 205.6000 205.8000 206.0000	1 181 280 243	1 4 2 5
CYFRPLSAT	16,4250	17:02	503.3	16.04	2.40 %	1	16.4000	16.4250	242	503	8 211	[+]
CPS	15.92 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	8 15 2513 1000	16.3950 16.3900 16.3350 16.3200	16.4500 16.5000 16.5050 16.5250	2430 2693 252 1524	2 5 1 2
DEVELIA	8,9200	17:04	194.82	8.98	-0.56 %	861	8.8400	8.9200	1918	195	1 729	[+]
DVL	8.81 8.98	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 5 53	120 403 3770 3993	8.8300 8.8200 8.8100 8.8000	8.9300 8.9400 8.9500 8.9600	71 6439 12 68	2 3 3 2
DIAG	159,0000	17:00	29.151	160.70	-1.06 %	81	159.0000	160.0000	159	29	4 625	[+]
DIA	157.70 161.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 2	1 10 10 13	158.9000 158.8000 158.6000 158.4000	160.5000 160.9000 161.1000 161.6000	100 10 27 3	1 1 1 1
DOMDEV	223,0000	17:00	7.091	225.00	-2.41 %	26	223.0000	225.0000	26	7	1 600	[+]
DOM	223.00 228.50	231.5000 282.5000	- - - -	- - - -	- - - -	9 13 5 7	189 116 72 127	222.5000 222.0000 221.5000 221.0000	226.0000 226.5000 227.5000 228.0000	1 1 1 1	1 1 1 1
ENEA	20,9000	17:00	411.799	21.28	-2.52 %	4609	20.9000	20.9200	3	412	8 692	[+]
ENA	20.84 21.50	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 3 7	352 20 2017 3567	20.8800 20.8600 20.8400 20.8200	20.9400 20.9600 20.9800 21.0000	215 132 235 1932	2 1 2 6
EUROCASH	5,3500	17:03	405.968	5.20	4.39 %	4	5.3350	5.3500	20327	406	2 158	[+]
EUR	5.13 5.45	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 1 2	100 4950 1812 9437	5.3300 5.3200 5.3150 5.3100	5.3800 5.3900 5.3950 5.4000	440 1115 2000 56	1 1 1 2
GPW	99,2500	17:00	100.475	98.20	0.61 %	200	99.2000	99.2500	10	100	9 987	[+]
GPW	98.20 100.30	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	1 200 475 475	99.1000 99.0000 98.7500 98.6500	99.4000 99.5000 99.7000 99.8000	35 30 13 1	1 1 2 1
GRUPAAZOTY	18,7900	17:04	590.481	19.19	-1.47 %	1035	18.7600	18.7900	1435	590	11 112	[+]
ATT	18.52 19.28	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 1 8	3332 4263 1000 593	18.7500 18.7400 18.7300 18.7200	18.9000 18.9800 18.9900 19.0500	369 912 657 1722	1 1 3 1
GRUPRACUJ	55,7000	17:00	11.181	56.10	-0.54 %	77	55.6000	55.8000	419	11	623	[+]
GPP	55.20 56.40	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 3 1	137 125 164 389	55.5000 55.4000 55.3000 55.2000	55.9000 56.0000 56.1000 56.2000	193 1533 10 50	3 5 1 1
HANDLOWY	120,0000	17:02	27.864	121.60	-1.80 %	50	119.8000	120.0000	322	28	3 345	[+]
BHW	119.00 121.60	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 2 8	59 43 57 5370	119.6000 119.4000 119.2000 119.0000	120.2000 120.4000 120.6000 121.0000	418 479 175 4	3 3 2 1
INGBSK	448,8000	17:00	16.145	474.60	-4.51 %	14	448.8000	452.0000	35	16	7 303	[+]
ING	448.60 474.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 4 2 1	40 522 50 253	448.4000 448.2000 448.0000 447.6000	453.0000 453.8000 454.2000 454.4000	92 135 17 3	1 1 1 1
INTERCARS	919,0000	17:00	5.568	935.00	-2.34 %	20	914.0000	916.0000	53	6	5 123	[+]
CAR	910.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 4 4 8	27 50 106 238	913.0000 912.0000 911.0000 910.0000	917.0000 918.0000 919.0000 920.0000	62 11 73 20	6 1 4 1
JSW	31,1100	17:03	476.73	32.00	-2.14 %	17044	31.1100	31.1900	951	477	14 876	[+]
JSW	30.82 32.00	24.5100 29.9500	- - - -	- - - -	- - - -	3 3 2 1	1154 2105 53 3	31.1000 31.0900 31.0800 31.0700	31.2500 31.3500 31.3600 31.4000	1406 984 200 100	1 1 1 1
LUBAWA	11,7000	17:00	92.275	11.80	-0.93 %	11471	11.6400	11.7000	2365	92	1 078	[+]
LBW	11.60 11.81	8.5450 10.4300	- - - -	- - - -	- - - -	4 4 3 9	30682 599 1313 5274	11.6300 11.6200 11.6100 11.6000	11.7300 11.7400 11.7500 11.7600	125 364 1206 995	1 2 3 1
MILLENNIUM	21,8300	17:01	721.872	23.58	-5.54 %	2372	21.8300	22.0000	3	722	16 081	[+]
MIL	21.83 23.58	17.8600 21.8200	- - - -	- - - -	- - - -	5 1 1 2	4645 13318 2013 5445	21.8000 21.7900 21.7700 21.7500	22.0800 22.0900 22.1000 22.1100	12 1438 322 1543	1 1 1 1
MIRBUD	11,3000	17:00	49.566	11.20	0.00 %	751	11.3000	11.3400	300	50	559	[+]
MRB	11.20 11.37	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 6 1	584 2529 1543 1000	11.2900 11.2800 11.2500 11.2300	11.3700 11.3800 11.3900 11.4000	2150 350 550 141	3 1 3 4
MOBRUK	395,0000	17:00	2.821	395.50	-0.13 %	1	393.5000	395.5000	42	3	1 108	[+]
MBR	386.50 398.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 2 1	42 21 17 1	393.0000 392.5000 392.0000 391.5000	396.0000 398.0000 398.5000 399.0000	10 14 14 18	1 1 1 3
NEUCA	714,0000	17:00	1.83	708.00	0.85 %	10	710.0000	714.0000	79	2	1 296	[+]
NEU	700.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 3	5 31 54 37	707.0000 705.0000 704.0000 703.0000	715.0000 718.0000 719.0000 720.0000	34 53 57 21	3 3 4 4
NEWAG	101,6000	17:00	13.57	103.60	-1.55 %	241	101.4000	101.8000	62	14	1 388	[+]
NWG	101.20 104.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 14 2 2	243 481 12 33	101.2000 101.0000 100.8000 100.6000	102.8000 103.0000 103.2000 103.4000	91 426 20 318	4 9 1 1
ORANGEPL	14,4150	17:03	2033.172	14.30	1.05 %	11275	14.4150	14.4200	459	2 033	29 717	[+]
OPL	14.18 14.84	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 4 4	858 458 633 16371	14.4100 14.4050 14.4000 14.3900	14.4250 14.4300 14.4350 14.4400	215 85 343 89	1 1 1 1
POLENERGIA	52,3000	17:00	3.209	51.80	0.00 %	373	51.8000	52.3000	621	3	167	[+]
PEP	51.60 52.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 3 2	29 98 137 2	51.7000 51.6000 51.5000 51.4000	52.4000 52.5000 52.6000 52.7000	69 131 348 110	1 3 2 2
POLIMEXMS	7,2050	17:00	312.783	7.18	0.49 %	631	7.2150	7.2600	395	313	2 237	[+]
PXM	7.05 7.28	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 4 1	2700 735 1237 3000	7.2100 7.2050 7.2000 7.1900	7.2700 7.2750 7.2800 7.2850	6 470 477 1676	2 1 2 3
RAINBOW	123,6000	17:00	17.114	125.80	-1.12 %	5	123.6000	123.7000	10	17	2 129	[+]
RBW	123.10 125.80	129.6000 158.4000	- - - -	- - - -	- - - -	4 3 15 1	70 24 683 10	123.2000 123.1000 123.0000 122.7000	124.0000 124.1000 124.2000 124.3000	88 10 137 10	2 2 1 2
SYNEKTIK	346,8000	17:00	24.913	356.40	-1.81 %	5	346.4000	346.8000	1	25	8 669	[+]
SNT	343.80 356.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 2 1	200 21 17 29	346.0000 345.2000 345.0000 344.8000	348.0000 348.4000 348.8000 349.2000	541 1 123 123	3 1 1 2
TEXT	40,9600	17:00	54.089	40.88	0.15 %	453	40.9400	40.9600	136	54	2 216	[+]
TXT	40.84 41.20	38.0000 46.4400	- - - -	- - - -	- - - -	2 11 2 7	5 513 103 284	40.9200 40.9000 40.8800 40.8600	40.9800 41.0000 41.0200 41.0600	2 17 128 3	1 2 1 1
TSGAMES	98,4000	17:00	10.046	100.80	-2.38 %	93	98.4000	99.7000	106	10	1 000	[+]
TEN	98.40 100.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 3	63 138 63 68	98.3500 98.3000 98.2500 98.2000	99.8000 99.9000 100.2000 100.5000	41 100 100 150	1 1 1 2
VERCOM	129,4000	17:00	6.659	130.20	-1.37 %	83	128.8000	129.0000	216	7	860	[+]
VRC	128.00 130.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 4 4	76 21 498 140	128.6000 128.4000 128.2000 128.0000	129.2000 129.4000 129.8000 130.0000	37 44 139 23	1 1 2 2
VOXEL	141,6000	17:03	2.529	143.80	-1.67 %	11	141.6000	142.4000	5	3	361	[+]
VOX	141.00 144.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 3 1	51 50 36 5	141.4000 141.2000 141.0000 140.6000	142.6000 142.8000 143.8000 144.0000	198 38 5 55	1 1 1 2
WIRTUALNA	57,4000	17:01	13.291	57.50	-0.17 %	1679	57.0000	57.4000	541	13	762	[+]
WPL	56.80 57.70	52.9000 64.5000	- - - -	- - - -	- - - -	4 9 5 3	183 574 206 180	56.9000 56.8000 56.7000 56.6000	57.5000 57.6000 57.7000 57.8000	4 3 86 301	3 2 3 5
XTB	146,4200	17:03	552.93	150.00	-3.02 %	61	146.4000	146.4200	244	553	81 708	[+]
XTB	144.94 150.68	92.6700 113.2400	- - - -	- - - -	- - - -	3 3 3 2	46 11 1716 34	146.3400 146.3000 146.2800 146.2600	146.4800 146.7000 146.7800 146.8000	43 50 30 653	2 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	154809.3	-1.64%	17:09
WIG20	4102.2	-1.90%	17:09
WIG20 Fut	4125.0	-2.25%	17:04
WIG20USD	1054.6	-3.14%	17:15
mWIG40	10459.4	-1.11%	17:09
sWIG80	30578.6	-0.12%	17:09

Notowania Świat
US Large Cap	7671.6	+0.13%	21:09
Nasdaq100	30546.1	+0.45%	21:08
Nikkei	68956.7	+3.30%	8:45
DAX	24980.8	-0.87%	17:32
Ropa WTI	92.8	+2.67%	21:09
Złoto	4176.0	+0.45%	21:09

Notowania Waluty
EUR/PLN	4.37634	+0.30%	21:09
CHF/PLN	4.68509	+1.65%	21:09
USD/PLN	3.89420	+1.13%	21:09
EUR/USD	1.12381	-0.82%	21:09
GBP/USD	1.31940	-0.54%	21:09
USD/JPY	158.066	+0.45%	21:09

Forum
» CRQUANTUM [0]
» 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]

Wzrosty	Spadki	Staty
COMPERIA	9.80	19.51%
HARPER	5.64	12.80%
NOVITA	118.50	9.72%
EUROHOLD	5.25	9.38%
PKPCARGO	10.89	6.87%
Więcej ...
COMPREMUM	1.21	-12.64%
IBSM	63.00	-9.74%
ASMGROUP	0.16	-8.99%
ARLEN	19.98	-8.35%
NOVAVISGR	0.53	-8.15%
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