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	153,4000	16:59	8.745	150.20	1.99 %	5	153.4000	153.6000	150	9	1 341	[+]
ABE	150.00 156.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	35 24 40 32	153.2000 153.0000 152.8000 152.4000	154.2000 154.6000 154.8000 155.0000	7 57 73 88	1 4 2 3
AMREST	9,5700	16:59	26.886	9.63	-1.34 %	741	9.5700	9.6200	554	27	259	[+]
EAT	9.57 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	1 3 1 1	2 700 5 193	9.5600 9.5500 9.5300 9.5100	9.6900 9.7000 9.7100 9.7200	1020 890 500 1249	2 2 1 2
ASBIS	163,5000	16:59	212.964	167.90	-1.03 %	500	163.5000	163.6000	53	213	35 217	[+]
ASB	162.00 168.70	61.9500 75.6500	- - - -	- - - -	- - - -	5 2 2 2	418 76 92 164	163.2000 163.1000 163.0000 162.9000	163.7000 163.8000 163.9000 164.0000	74 45 50 131	2 2 2 4
ASSECOPOL	246,8000	16:59	171.075	250.40	-1.48 %	2809	246.4000	246.8000	26	171	42 142	[+]
ACP	242.50 250.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	123 155 308 2103	246.2000 246.1000 246.0000 245.9000	247.0000 247.7000 247.8000 248.0000	3000 182 1901 10	1 1 2 1
ASSECOSEE	76,7000	16:59	1.012	76.00	0.92 %	79	76.6000	76.7000	151	1	78	[+]
ASE	76.00 77.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 2	140 100 6 51	76.5000 76.4000 76.2000 76.1000	76.9000 77.0000 77.3000 77.4000	143 277 57 2	1 2 1 1
AUTOPARTN	28,1000	16:59	36.972	28.35	-1.23 %	957	28.1000	28.3000	139	37	1 045	[+]
APR	28.00 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	12 3 2 3	2520 299 370 983	28.0000 27.9500 27.9000 27.8500	28.3500 28.4500 28.5000 28.5500	150 1789 2550 3347	2 5 9 7
BENEFIT	5 905,0000	16:59	3.815	5,950.00	-0.76 %	2	5895.0000	5905.0000	110	4	22 582	[+]
BFT	5,865.00 5,985.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 2 2	2 3 7 2	5885.0000 5875.0000 5870.0000 5865.0000	5910.0000 5915.0000 5920.0000 5930.0000	100 100 100 100	1 1 1 1
BNPPL	172,0000	16:59	6.044	166.80	-0.35 %	45	170.4000	170.8000	99	6	1 032	[+]
BNP	163.60 172.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	66 2 99 67	170.2000 170.0000 169.6000 169.4000	171.0000 172.0000 172.6000 172.8000	16 63 2 41	3 2 1 2
CREOTECH	829,0000	16:59	10.791	841.00	-1.43 %	10	823.0000	829.0000	30	11	8 934	[+]
CRI	814.00 849.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 2 1	15 3 10 17	822.0000 820.0000 819.0000 818.0000	830.0000 833.0000 834.0000 835.0000	266 10 315 70	2 3 4 4
CYBERFLKS	193,6000	16:59	7.378	194.70	-0.21 %	7	194.0000	194.3000	61	7	1 427	[+]
CBF	192.00 195.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 3 2	5 3 77 25	193.9000 193.8000 193.7000 193.6000	194.5000 194.6000 194.8000 194.9000	6 50 110 93	1 1 1 3
CYFRPLSAT	17,9700	17:02	198.605	17.70	1.81 %	1000	17.9650	17.9700	1451	199	3 546	[+]
CPS	17.68 18.00	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 1	550 1931 914 20	17.9600 17.8800 17.8300 17.8250	17.9900 17.9950 18.0000 18.0150	175 1000 26173 280	2 1 14 1
DEVELIA	8,4500	17:01	265.372	8.49	0.60 %	500	8.4200	8.4500	303	265	2 246	[+]
DVL	8.37 8.57	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 1 2	300 1706 500 1166	8.4100 8.4000 8.3900 8.3800	8.4700 8.4800 8.5000 8.5100	338 343 3644 2124	1 2 3 1
DIAG	150,3000	16:59	26.571	151.30	-0.46 %	74	150.3000	150.4000	12	27	4 008	[+]
DIA	150.10 151.60	153.0000 187.0000	- - - -	- - - -	- - - -	10 11 56 7	239 433 1072 169	150.2000 150.1000 150.0000 149.9000	150.8000 151.0000 151.1000 151.2000	136 68 126 212	1 3 3 4
DOMDEV	245,0000	16:59	5.423	246.50	-0.41 %	12	245.0000	246.0000	1	5	1 337	[+]
DOM	243.00 249.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 3 6	78 171 389 146	243.5000 243.0000 242.5000 242.0000	247.0000 248.0000 248.5000 249.0000	193 8 78 184	1 2 3 2
ENEA	21,4600	16:59	169.926	21.80	-1.56 %	7742	21.4600	21.6200	1000	170	3 675	[+]
ENA	21.46 21.96	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 12 3	112 396 4521 889	21.4400 21.4200 21.4000 21.3800	21.7600 21.8400 21.9000 21.9400	103 1120 1521 1387	2 2 3 2
EUROCASH	5,0200	17:03	96.807	5.09	-1.57 %	1125	5.0150	5.0200	4329	97	489	[+]
EUR	5.02 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	12 3 14 1	5555 2138 13559 25	5.0100 5.0050 5.0000 4.9980	5.0300 5.0550 5.0700 5.0900	2000 1292 795 300	1 1 2 1
GPW	105,2000	16:59	49.28	109.00	-2.86 %	66	105.2000	106.0000	70	49	5 248	[+]
GPW	105.10 109.00	73.2500 89.4500	- - - -	- - - -	- - - -	24 1 1 2	430 10 13 11	105.0000 104.9000 104.8000 104.6000	106.2000 106.3000 106.4000 106.6000	89 399 399 399	2 1 1 1
GRUPAAZOTY	17,3500	17:00	360.058	17.82	-2.64 %	1410	17.3500	17.5000	1500	360	6 338	[+]
ATT	17.35 17.91	20.7000 25.3000	- - - -	- - - -	- - - -	5 5 4 7	475 876 620 713	17.3400 17.3300 17.3200 17.3100	17.5500 17.5600 17.5800 17.5900	5000 861 1779 200	1 2 2 1
GRUPRACUJ	55,0000	16:59	8.392	54.30	0.18 %	53	54.9000	55.1000	93	8	461	[+]
GPP	54.30 56.10	41.2000 50.3000	- - - -	- - - -	- - - -	3 2 1 1	48 195 279 277	54.8000 54.6000 54.4000 54.3000	55.2000 55.3000 55.4000 55.5000	50 11 166 139	1 2 2 3
HANDLOWY	122,2000	16:59	9.885	121.20	0.66 %	257	121.8000	122.2000	1400	10	1 204	[+]
BHW	121.20 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 2 4	1 1 25 720	121.6000 121.4000 121.2000 121.0000	122.4000 122.6000 122.8000 123.0000	2029 619 666 6374	4 5 7 11
INGBSK	460,4000	17:03	18.213	455.80	1.63 %	97	456.8000	457.2000	8	18	8 364	[+]
ING	452.20 465.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 3 2	11 14 33 27	456.6000 456.4000 456.2000 456.0000	457.4000 457.8000 458.0000 458.2000	29 92 19 19	2 3 1 1
INTERCARS	1 040,0000	16:59	2.15	1,044.00	-0.57 %	69	1040.0000	1042.0000	78	2	2 251	[+]
CAR	1,040.00 1,054.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 4 4 2	115 128 50 11	1036.0000 1034.0000 1032.0000 1030.0000	1054.0000 1056.0000 1058.0000 1060.0000	150 54 74 11	4 2 2 1
JSW	28,0600	16:59	995.149	29.30	-3.94 %	800	28.0600	28.0700	20	995	28 082	[+]
JSW	27.93 29.34	24.5100 29.9500	- - - -	- - - -	- - - -	3 3 1 3	88 1218 5000 321	28.0500 28.0400 28.0300 28.0200	28.0800 28.0900 28.1000 28.1100	23 49 9 113	1 1 1 1
LUBAWA	10,4500	17:01	210.761	10.70	-2.79 %	2594	10.4500	10.5000	31	211	2 227	[+]
LBW	10.43 10.74	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 4 4	200 1300 4525 1030	10.4400 10.4300 10.4200 10.4100	10.5800 10.6000 10.7000 10.7300	2500 397 1000 910	1 2 1 1
MILLENNIUM	23,3000	17:03	1557.591	23.71	-1.56 %	31184	23.3000	23.3700	70	1 558	36 739	[+]
MIL	23.17 24.12	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	2169 646 500 100	23.2800 23.2100 23.0500 23.0300	23.3800 23.3900 23.4000 23.4100	184 74 123 28	1 1 1 1
MIRBUD	11,9500	16:59	476.448	12.35	1.88 %	1033	11.9500	11.9900	500	476	5 791	[+]
MRB	11.92 12.48	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 5 3	1668 2500 1440 416	11.9400 11.9300 11.9200 11.9100	12.0000 12.0200 12.0300 12.0400	2516 117 182 200	4 1 1 1
MOBRUK	422,5000	16:59	1.4	420.00	0.72 %	1	420.5000	422.5000	17	1	595	[+]
MBR	419.50 429.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 4 1 4	37 16 7 28	420.0000 419.5000 418.0000 417.5000	423.0000 423.5000 424.5000 425.0000	51 5 22 22	1 1 1 1
NEUCA	704,0000	16:59	0.671	700.00	0.00 %	19	702.0000	704.0000	17	1	471	[+]
NEU	700.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 6 3 3	50 29 17 18	701.0000 700.0000 699.0000 698.0000	705.0000 706.0000 707.0000 708.0000	8 36 8 12	2 3 1 1
NEWAG	98,9000	16:59	14.354	97.50	1.02 %	13	98.9000	99.6000	10	14	1 422	[+]
NWG	96.70 100.40	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 1 1	151 70 70 70	98.8000 98.6000 98.5000 98.3000	99.7000 99.8000 99.9000 100.2000	76 21 1 20	1 2 1 1
ORANGEPL	16,8300	17:02	1376.433	16.55	2.62 %	2481	16.8300	16.8350	1979	1 376	22 871	[+]
OPL	16.29 16.90	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	1959 729 923 138	16.8150 16.8100 16.8050 16.7950	16.8400 16.8450 16.8500 16.8550	548 109 62 840	2 2 2 2
POLENERGIA	52,9000	16:59	4.019	52.40	0.00 %	40	52.4000	52.9000	101	4	212	[+]
PEP	52.20 53.00	45.7500 55.8000	- - - -	- - - -	- - - -	4 2 5 3	148 115 150 151	52.2000 52.1000 52.0000 51.9000	53.0000 53.1000 53.2000 53.3000	121 101 27 1	4 2 1 1
POLIMEXMS	7,8000	17:02	372.882	7.68	0.65 %	1087	7.8000	7.8100	3159	373	2 896	[+]
PXM	7.68 7.83	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 2	258 500 2178 2181	7.7700 7.7000 7.6950 7.6850	7.8150 7.8200 7.8250 7.8300	42 7935 1603 12123	2 6 1 8
RAINBOW	122,1000	17:01	20.135	122.40	0.33 %	51	121.8000	122.1000	32	20	2 459	[+]
RBW	121.50 122.70	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 7 3	100 197 88 105	121.7000 121.6000 121.5000 121.4000	122.4000 122.5000 122.6000 122.7000	300 300 361 687	1 1 3 4
SYNEKTIK	330,4000	17:01	17.084	336.80	-1.26 %	151	330.4000	332.6000	36	17	5 679	[+]
SNT	330.40 337.60	251.6000 307.2000	- - - -	- - - -	- - - -	9 95 4 4	81 439 11 39	330.2000 330.0000 329.8000 329.6000	332.8000 333.0000 333.4000 333.6000	50 22 191 128	1 2 2 1
TEXT	38,9000	16:59	80.613	38.00	3.13 %	3	38.8800	38.9000	67	81	3 116	[+]
TXT	37.94 39.22	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 6	3 1 4 901	38.8600 38.8400 38.8200 38.8000	39.0000 39.0600 39.1000 39.1600	43 7 86 500	1 1 2 1
TSGAMES	94,2500	16:59	5.609	94.20	-0.05 %	15	94.0000	94.2500	55	6	527	[+]
TEN	93.45 94.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 5 1 1	1 214 50 50	93.0500 93.0000 92.9000 92.8000	94.4000 94.4500 94.5000 94.7000	94 276 100 11	2 3 1 1
VERCOM	122,4000	16:59	11.065	123.60	-0.97 %	32	121.4000	122.4000	62	11	1 361	[+]
VRC	121.40 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	3 17 4 3	115 267 89 6	121.2000 121.0000 120.8000 120.6000	123.6000 123.8000 124.8000 125.0000	571 91 200 458	2 2 1 6
VOXEL	156,8000	16:59	2.039	155.00	-0.13 %	128	156.4000	156.8000	2	2	322	[+]
VOX	155.00 159.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 3	107 25 50 35	156.0000 155.8000 155.6000 155.2000	157.0000 158.6000 159.4000 159.6000	1 5 19 81	1 1 3 2
WIRTUALNA	55,8000	16:59	2.482	56.20	-0.71 %	20	56.0000	56.1000	93	2	139	[+]
WPL	55.50 56.70	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 2 4	67 60 93 151	55.9000 55.8000 55.7000 55.6000	56.4000 56.6000 56.7000 56.8000	25 25 101 981	1 1 1 5
XTB	138,5400	17:04	296.477	140.50	-0.69 %	6	138.5400	139.0000	15	296	41 381	[+]
XTB	138.00 140.88	92.6700 113.2400	- - - -	- - - -	- - - -	3 7 2 1	120 276 30 10	138.5200 138.5000 138.4200 138.4000	139.3400 139.4600 139.8000 140.0000	200 165 50 1556	1 1 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	160348.6	+0.10%	17:09
WIG20	4247.2	+0.21%	17:09
WIG20 Fut	4273.0	+0.21%	17:04
WIG20USD	1074.9	+0.13%	17:15
mWIG40	10889.2	-0.26%	17:09
sWIG80	30350.8	-0.67%	17:09

Notowania Świat
US Large Cap	7742.7	+0.26%	20:55
Nasdaq100	29820.2	+0.57%	20:54
Nikkei	63954.2	+1.08%	7:45
DAX	25697.5	+0.42%	17:31
Ropa WTI	102.5	+2.57%	20:55
Złoto	4063.6	+0.05%	20:55

Notowania Waluty
EUR/PLN	4.40172	+0.04%	20:55
CHF/PLN	4.76349	-0.10%	20:55
USD/PLN	3.94632	-0.17%	20:55
EUR/USD	1.11539	+0.21%	20:55
GBP/USD	1.33234	+0.12%	20:55
USD/JPY	157.978	+0.01%	20:55

Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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
IDMSAPL	0.55	25.00%
EUROHOLD	9.20	9.52%
CELTIC	0.75	9.36%
MBANK	1,611.50	8.56%
EUROTEL	29.40	6.91%
Więcej ...
KRUK	333.00	-6.98%
QNATECHNO	32.40	-5.81%
BUDIMEX	700.20	-5.46%
ERSTEPL	47.12	-5.33%
BOOMBIT	5.24	-5.07%
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