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	153,2000	17:00	4.344	154.80	-0.91 %	91	153.2000	154.4000	134	4	665	[+]
ABE	151.20 154.80	123.2000 150.4000	- - - -	- - - -	- - - -	4 3 1 4	84 56 20 39	152.2000 152.0000 151.8000 151.6000	154.6000 154.8000 155.0000 155.2000	30 292 783 54	1 2 4 2
AMREST	10,3400	17:00	53.255	10.28	0.58 %	358	10.2800	10.3400	1250	53	545	[+]
EAT	10.18 10.34	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 10	2 152 250 3296	10.2200 10.2000 10.1800 10.1600	10.3600 10.3800 10.4000 10.4800	100 54 5 200	1 2 1 1
ASBIS	137,5000	17:00	168.302	139.90	-2.07 %	1639	137.5000	137.7000	40	168	23 374	[+]
ASB	136.70 140.40	61.9500 75.6500	- - - -	- - - -	- - - -	9 9 7 7	1472 1204 873 1633	137.4000 137.3000 137.2000 137.1000	138.0000 138.1000 138.2000 138.3000	1 15 47 58	1 1 1 1
ASSECOPOL	233,6000	17:00	96.02	234.40	-0.04 %	924	233.5000	233.7000	870	96	22 389	[+]
ACP	230.50 235.60	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	56 293 83 91	233.4000 233.3000 233.2000 233.1000	233.8000 233.9000 234.0000 234.1000	106 996 320 148	2 4 3 3
ASSECOSEE	80,8000	17:00	2.179	80.50	1.00 %	505	79.0000	80.3000	42	2	174	[+]
ASE	78.10 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 2	36 190 1003 189	78.7000 78.6000 78.5000 78.1000	80.5000 80.6000 80.7000 80.8000	7 167 300 129	2 1 1 3
AUTOPARTN	31,1500	17:00	70.669	30.90	0.97 %	142	31.1500	31.2000	97	71	2 193	[+]
APR	30.60 31.35	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 4 2	909 999 2105 564	30.9000 30.8500 30.8000 30.7500	31.2500 31.3000 31.3500 31.4000	822 210 1039 2709	3 2 3 3
BENEFIT	5 295,0000	17:00	3.165	5,225.00	1.63 %	7	5270.0000	5295.0000	18	3	16 629	[+]
BFT	5,155.00 5,295.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 46 46 1	5250.0000 5240.0000 5235.0000 5230.0000	5300.0000 5305.0000 5310.0000 5315.0000	77 20 24 45	10 2 4 4
BNPPL	153,0000	17:03	18.725	149.00	3.24 %	79	152.0000	153.8000	39	19	2 824	[+]
BNP	147.20 153.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	40 79 118 8	151.4000 151.0000 150.0000 149.8000	154.0000 154.4000 154.6000 154.8000	225 240 11 491	3 2 1 3
CREOTECH	702,0000	17:00	5.062	699.00	1.59 %	9	702.0000	704.0000	4	5	3 551	[+]
CRI	692.00 709.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 3 6 3	268 15 38 23	700.0000 699.0000 698.0000 697.0000	705.0000 706.0000 707.0000 708.0000	4 30 6 10	1 1 1 4
CYBERFLKS	194,0000	17:00	16.357	190.50	2.75 %	155	194.0000	195.0000	73	16	3 154	[+]
CBF	189.00 196.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	2 80 107 3	193.9000 193.5000 193.2000 193.1000	195.2000 195.4000 195.6000 195.8000	1 102 2 4	1 3 2 2
CYFRPLSAT	16,7050	17:01	967.425	15.92	4.93 %	19818	16.7050	16.7100	40	967	16 016	[+]
CPS	15.92 16.79	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 1	100 4675 2691 5	16.6500 16.6100 16.6000 16.5950	16.7150 16.7200 16.7250 16.7300	27 545 166 213	1 2 1 1
DEVELIA	10,5000	17:00	123.537	10.50	0.57 %	1396	10.4600	10.5000	158	124	1 292	[+]
DVL	10.38 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	3 8 9 5	888 1130 7372 159	10.4400 10.4200 10.4000 10.3800	10.5200 10.5400 10.5600 10.5800	1600 820 19 701	3 2 1 3
DIAG	169,2000	17:00	19.189	168.80	0.65 %	339	169.2000	169.3000	2	19	3 256	[+]
DIA	168.40 170.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 10 1 3	7 521 21 90	169.1000 169.0000 168.9000 168.6000	169.4000 169.5000 169.6000 170.2000	2 4 3 621	2 1 2 4
DOMDEV	249,5000	17:00	6.429	246.00	1.63 %	62	249.5000	251.5000	100	6	1 601	[+]
DOM	243.00 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 1 2	45 155 1 1504	249.0000 248.0000 245.5000 245.0000	252.0000 253.0000 253.5000 254.0000	188 100 45 151	6 4 1 5
ENEA	22,8000	17:04	1012.777	20.62	10.25 %	888	22.7200	22.8000	200	1 013	22 026	[+]
ENA	20.54 22.80	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 1	100 4350 1133 10000	22.7000 22.6800 22.6200 22.5000	22.8400 22.8600 22.8800 22.9000	1140 2288 3447 544	1 3 3 4
EUROCASH	5,7000	17:00	647.592	5.72	-0.26 %	9681	5.7000	5.7500	5679	648	3 747	[+]
EUR	5.67 5.91	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 2	20 20 3044 504	5.6950 5.6900 5.6850 5.6800	5.7700 5.7900 5.8000 5.8100	1200 620 107 2010	1 3 2 2
GPW	92,9000	17:00	109.577	92.10	1.20 %	48	92.8500	92.9000	365	110	10 182	[+]
GPW	90.80 94.25	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 3 2	322 20 26 24	92.8000 92.7500 92.7000 92.6500	93.1000 93.3000 93.4000 93.4500	391 553 578 553	2 1 2 1
GRUPAAZOTY	23,6800	17:03	399.664	23.00	2.51 %	13685	23.6800	23.7000	933	400	9 227	[+]
ATT	22.60 23.76	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 4 3	56 68 392 774	23.6600 23.6400 23.6200 23.6000	23.7200 23.7400 23.7600 23.7800	100 300 234 81	1 1 3 2
GRUPRACUJ	56,8000	17:00	6.313	56.50	0.35 %	107	56.8000	57.2000	11	6	356	[+]
GPP	55.50 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 4 2	194 1538 279 164	56.6000 56.5000 56.4000 56.3000	57.3000 57.4000 57.5000 57.6000	1072 124 1302 100	1 1 7 1
HANDLOWY	117,2000	17:03	77.159	116.40	1.21 %	14	117.0000	117.2000	439	77	8 941	[+]
BHW	114.40 117.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 2 1	17 11 570 559	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	1796 706 1113 1676	4 3 3 7
INGBSK	455,6000	17:00	19.421	449.00	2.02 %	644	455.6000	456.0000	65	19	8 699	[+]
ING	441.60 455.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	21 9 2 126	455.4000 455.0000 454.8000 454.6000	456.4000 457.0000 457.2000 458.0000	87 2 2 9	1 1 1 2
INTERCARS	992,0000	17:00	3.059	978.00	2.80 %	1	991.0000	993.0000	3	3	2 991	[+]
CAR	952.00 993.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	2 1 1 1	990.0000 989.0000 988.0000 986.0000	994.0000 995.0000 996.0000 997.0000	22 35 24 62	3 3 3 3
JSW	38,9000	17:01	1166.411	38.00	2.64 %	31	38.8900	38.9000	2090	1 166	44 714	[+]
JSW	36.62 39.10	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 2 2	444 267 2421 38	38.8800 38.8700 38.8600 38.8500	38.9200 38.9300 38.9400 38.9500	800 200 1001 14894	1 1 1 3
LUBAWA	11,9000	17:00	261.863	11.71	1.45 %	6515	11.8900	11.9000	1222	262	3 100	[+]
LBW	11.60 11.98	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 4 1	694 2497 41 206	11.8800 11.8700 11.8400 11.8100	11.9100 11.9200 11.9300 11.9400	17322 7865 127 1035	6 6 3 4
MILLENNIUM	21,5300	17:04	1403.768	21.59	1.03 %	400	21.5000	21.5300	1500	1 404	30 608	[+]
MIL	21.21 22.36	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 4 3	277 522 1240 457	21.3000 21.2900 21.2000 21.1000	22.0600 22.0700 22.0800 22.0900	818 714 62 3346	1 1 1 1
MIRBUD	12,0000	17:02	158.569	11.98	0.17 %	180	11.9600	12.0000	11151	159	1 904	[+]
MRB	11.81 12.18	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 2 1	475 225 227 120	11.9500 11.9400 11.9300 11.9200	12.0300 12.0400 12.0600 12.0900	100 5 5 17	1 1 1 1
MOBRUK	414,0000	17:00	3.473	409.50	1.60 %	13	425.0000	397.5000	5	3	1 424	[+]
MBR	405.50 415.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 1	4 25 25 25	424.0000 421.0000 409.0000 408.5000	411.0000 412.0000 414.0000 415.0000	16 4 99 450	1 1 3 12
NEUCA	770,0000	17:00	1.506	758.00	1.58 %	7	770.0000	773.0000	2	2	1 156	[+]
NEU	755.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 16 16	768.0000 767.0000 766.0000 765.0000	774.0000 775.0000 778.0000 779.0000	20 26 316 22	1 2 2 2
NEWAG	98,8000	17:01	46.103	93.20	6.81 %	5	98.4000	98.8000	271	46	4 454	[+]
NWG	92.60 100.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 9 1	227 20 428 227	98.2000 98.1000 98.0000 97.7000	99.5000 99.6000 99.7000 99.8000	147 185 974 476	5 4 1 3
ORANGEPL	14,2150	17:00	564.994	13.91	2.82 %	105	14.2050	14.2250	240	565	8 003	[+]
OPL	13.83 14.28	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	20 200 1000 8428	14.2000 14.1900 14.1850 14.1750	14.2300 14.2350 14.2500 14.3000	6923 4511 5339 2000	1 1 2 2
POLENERGIA	55,8000	17:00	11.46	55.40	1.45 %	64	55.7000	55.8000	179	11	632	[+]
PEP	54.20 55.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 1 1	76 59 230 323	55.6000 55.4000 55.2000 55.1000	55.9000 56.0000 56.2000 56.4000	176 55 114 404	3 1 1 3
POLIMEXMS	7,2000	17:00	473.293	7.30	0.63 %	51691	7.2000	7.2500	841	473	3 455	[+]
PXM	7.20 7.37	7.1800 8.7700	- - - -	- - - -	- - - -	3 3 2 2	1200 443 1600 104	7.1900 7.1800 7.1700 7.1600	7.2550 7.2750 7.2800 7.2950	1192 6338 974 629	2 2 2 2
RAINBOW	144,0000	17:00	13.396	145.00	0.00 %	967	144.0000	144.1000	10	13	1 934	[+]
RBW	142.50 145.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 1	87 26 107 87	143.9000 143.8000 143.7000 143.6000	144.3000 144.4000 144.6000 144.9000	3 35 3 3	1 1 1 1
SYNEKTIK	338,0000	17:00	38.271	341.80	-0.18 %	547	338.0000	339.6000	10	38	12 946	[+]
SNT	334.20 343.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 4 2	122 138 277 346	337.8000 337.6000 337.4000 337.2000	339.8000 340.0000 340.8000 341.0000	5 35 220 45	1 2 1 2
TEXT	41,5000	17:00	58.628	42.16	-1.57 %	2654	41.5000	41.7600	195	59	2 460	[+]
TXT	41.50 42.56	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 2 5	1 81 22 54	41.4800 41.4600 41.4400 41.4200	41.8000 41.8200 41.8400 41.8600	164 11 50 298	2 1 1 3
TSGAMES	106,5000	17:00	33.611	104.90	1.91 %	20	106.3000	106.5000	66	34	3 557	[+]
TEN	103.90 106.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	14 30 1143 13	106.2000 106.1000 106.0000 105.9000	106.6000 106.7000 106.8000 106.9000	115 802 414 408	4 5 7 7
VERCOM	127,0000	17:00	8.933	127.40	-0.16 %	55	127.0000	127.8000	220	9	1 137	[+]
VRC	125.80 128.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 3 2 7	25 150 100 381	126.8000 126.6000 126.4000 126.2000	128.0000 128.4000 128.6000 128.8000	38 169 87 190	2 1 1 2
VOXEL	143,4000	17:00	7.586	142.20	1.70 %	108	142.0000	143.4000	249	8	1 082	[+]
VOX	141.20 143.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 4	5 45 90 92	141.8000 141.6000 141.2000 141.0000	143.6000 143.8000 144.0000 144.2000	24 24 295 40	1 1 7 1
WIRTUALNA	63,4000	17:00	9.211	62.20	2.26 %	12	62.3000	63.3000	7	9	569	[+]
WPL	61.00 63.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 1	45 254 50 2	62.2000 61.8000 61.7000 61.6000	63.4000 63.5000 63.6000 63.7000	6035 322 274 20	3 3 2 2
XTB	156,1800	17:03	449.573	156.68	0.67 %	45	156.1600	151.5000	2417	450	70 383	[+]
XTB	155.16 157.76	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	121 84 114 62	156.1400 156.1200 156.1000 156.0400	156.1800 156.5800 156.6000 156.7000	413 165 222 1	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	156697.8	+1.35%	17:09
WIG20	4166.4	+1.28%	17:09
WIG20 Fut	4158.0	+1.22%	17:04
WIG20USD	1123.9	+1.29%	17:15
mWIG40	10662.2	+1.73%	17:09
sWIG80	31522.6	+0.59%	17:09

Notowania Świat
US Large Cap	7688.5	-0.16%	20:24
Nasdaq100	29573.3	+0.10%	20:23
Nikkei	65269.3	-1.70%	8:45
DAX	25992.9	-0.05%	17:31
Ropa WTI	92.9	+0.25%	20:24
Złoto	4386.1	-0.46%	20:24

Notowania Waluty
EUR/PLN	4.31126	+0.02%	20:24
CHF/PLN	4.58278	+0.01%	20:24
USD/PLN	3.70807	-0.01%	20:24
EUR/USD	1.16267	+0.03%	20:24
GBP/USD	1.35426	-0.00%	20:24
USD/JPY	154.296	-0.04%	20:24

Forum
» Kolejkowo (KLK) [0][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
NEXITY	1.49	25.21%
IBSM	61.60	20.78%
DADELO	91.80	12.36%
ENEA	22.80	10.25%
SCANWAY	271.00	8.40%
Więcej ...
KRAKCHEM	0.24	-17.01%
PGFGROUP	0.94	-10.10%
TATRY MOUNTAIN	71.50	-8.92%
COALENERG	1.98	-7.95%
BUMECH	16.48	-5.77%
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