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	156,0000	17:00	3.03	154.00	1.30 %	5	154.8000	156.0000	161	3	470	[+]
ABE	151.80 156.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 4 2	12 15 154 110	154.6000 154.4000 154.2000 154.0000	156.2000 156.4000 156.6000 156.8000	50 10 42 29	3 1 1 3
AMREST	10,6000	17:00	31.358	10.74	-0.19 %	8318	10.6000	10.6400	1209	31	333	[+]
EAT	10.60 10.74	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 4 1	47 300 413 10	10.5800 10.5600 10.5400 10.5200	10.7400 10.7600 10.7800 10.8000	170 2000 174 25	1 1 2 2
ASBIS	133,1000	17:04	1184.526	135.20	-1.77 %	17234	133.0000	133.1000	43580	1 185	158 107	[+]
ASB	133.10 138.90	61.9500 75.6500	- - - -	- - - -	- - - -	6 7 14 5	3413 6122 32006 3172	132.9000 132.8000 132.7000 132.6000	133.2000 133.3000 133.4000 133.5000	1485 49490 12669 24602	2 15 5 8
ASSECOPOL	239,6000	17:00	461.672	235.00	1.74 %	9092	239.5000	239.6000	19512	462	110 374	[+]
ACP	230.90 242.80	176.0500 215.1000	- - - -	- - - -	- - - -	4 1 2 3	1430 609 170 845	239.3000 239.1000 239.0000 238.9000	239.7000 239.8000 239.9000 240.1000	2417 2556 1399 191	2 3 1 2
ASSECOSEE	80,8000	17:00	1.302	78.00	4.94 %	20	76.3000	77.8000	213	1	103	[+]
ASE	75.80 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 1	100 306 293 105	76.2000 76.0000 75.8000 75.7000	77.9000 79.8000 80.0000 80.6000	127 79 2 1	1 2 1 1
AUTOPARTN	31,9500	17:01	938.365	30.15	6.86 %	564	31.4500	31.9500	14173	938	29 291	[+]
APR	29.70 31.95	23.3500 28.4500	- - - -	- - - -	- - - -	2 6 3 4	1847 9040 1765 6135	31.4000 31.3500 31.3000 31.2500	32.0000 32.0500 32.1000 32.1500	18440 2000 20 340	25 1 1 2
BENEFIT	5 425,0000	17:00	6.481	5,490.00	-0.73 %	61	5420.0000	5425.0000	12	6	35 312	[+]
BFT	5,385.00 5,550.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 2 2	189 14 50 82	5415.0000 5410.0000 5405.0000 5400.0000	5430.0000 5435.0000 5440.0000 5445.0000	113 109 24 117	3 2 1 1
BNPPL	150,6000	17:00	6.934	149.00	0.13 %	20	150.0000	150.6000	218	7	1 045	[+]
BNP	149.00 151.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 1 3	45 83 109 56	149.0000 148.8000 148.6000 148.4000	150.8000 151.0000 151.2000 151.4000	467 81 142 7	2 2 1 1
CREOTECH	700,0000	17:00	4.663	705.00	-0.57 %	85	700.0000	701.0000	6	5	3 266	[+]
CRI	683.00 709.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 4 4 4	25 40 18 12	699.0000 698.0000 696.0000 695.0000	702.0000 703.0000 704.0000 705.0000	5 6 16 6	2 2 3 3
CYBERFLKS	194,0000	17:04	12.246	197.00	-2.22 %	10	193.2000	194.0000	19	12	2 376	[+]
CBF	192.00 198.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	30 31 40 11	193.1000 192.9000 192.6000 192.5000	194.1000 194.2000 194.3000 194.4000	76 19 13 11	2 3 2 2
CYFRPLSAT	15,9450	17:00	524.163	15.80	0.47 %	1	15.8600	15.9450	5372	524	8 344	[+]
CPS	15.72 16.06	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	1 917 194 336	15.8550 15.8400 15.8350 15.8300	15.9500 15.9550 15.9600 15.9650	162 3081 1012 417	1 2 1 1
DEVELIA	10,6000	17:00	137.216	10.70	-0.56 %	1312	10.5600	10.6000	954	137	1 458	[+]
DVL	10.56 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	5 15 35 7	1016 3312 17715 3968	10.5400 10.5200 10.5000 10.4800	10.6400 10.6600 10.6800 10.7000	389 213 189 783	2 2 1 2
DIAG	168,9000	17:00	55.947	169.10	0.06 %	22	168.4000	168.9000	917	56	9 467	[+]
DIA	167.30 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 13 2 2	30 1952 7 162	168.1000 168.0000 167.8000 167.6000	169.0000 169.1000 169.2000 169.3000	514 528 97 1013	3 4 1 2
DOMDEV	238,0000	17:00	3.446	242.50	-2.06 %	12	238.0000	239.0000	10	3	824	[+]
DOM	236.00 243.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 19 2	1 30 401 40	236.0000 235.5000 235.0000 234.5000	240.0000 240.5000 241.0000 241.5000	29 27 2505 8	5 3 3 1
ENEA	19,6200	17:00	362.644	19.66	0.98 %	101	19.5500	19.6200	4362	363	7 110	[+]
ENA	19.33 19.74	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	65 200 50 1278	19.5200 19.5100 19.4600 19.4400	19.6400 19.6500 19.6600 19.6700	6072 1837 5129 1003	2 3 1 1
EUROCASH	5,4100	17:04	370.227	5.43	1.50 %	179	5.4100	5.4200	10	370	2 023	[+]
EUR	5.36 5.56	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 1	81 10 1650 10	5.3900 5.3800 5.3700 5.3650	5.4250 5.4300 5.4350 5.4400	652 10 1814 1838	1 1 1 3
GPW	97,5500	17:01	998.771	99.65	-2.11 %	1855	97.5500	98.0000	300	999	97 596	[+]
GPW	97.55 100.60	73.2500 89.4500	- - - -	- - - -	- - - -	15 1 7 7	1543 1 348 1986	97.5000 97.4500 97.4000 97.3000	98.2500 98.4500 98.6500 98.8500	2575 2575 4022 4022	1 1 1 1
GRUPAAZOTY	23,1800	17:00	2098.103	23.16	0.09 %	137277	23.1800	23.2000	15138	2 098	48 637	[+]
ATT	22.90 23.50	20.7000 25.3000	- - - -	- - - -	- - - -	25 15 11 11	74130 43993 30167 30821	23.1600 23.1400 23.1200 23.1000	23.2400 23.2600 23.2800 23.3000	6799 44691 1615 1964	2 18 3 4
GRUPRACUJ	57,7000	17:01	13.692	58.50	-2.04 %	32	57.4000	57.7000	124	14	796	[+]
GPP	57.50 58.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 2 1	113 959 172 100	57.3000 57.1000 57.0000 56.5000	58.0000 58.1000 58.3000 58.4000	50 77 171 171	1 1 1 1
HANDLOWY	118,0000	17:00	94.057	119.40	-1.17 %	705	117.8000	118.0000	5929	94	11 095	[+]
BHW	117.00 119.60	111.6000 136.4000	- - - -	- - - -	- - - -	16 10 7 30	6616 4192 3208 3549	117.6000 117.4000 117.2000 117.0000	118.2000 118.4000 118.6000 119.0000	585 272 3189 136	2 2 11 4
INGBSK	443,2000	17:00	74.445	443.20	0.05 %	104	443.0000	443.2000	65	74	33 059	[+]
ING	439.20 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 4 2	136 257 639 126	442.8000 442.4000 442.2000 442.0000	443.4000 443.6000 443.8000 444.0000	417 436 140 460	3 1 1 1
INTERCARS	965,0000	17:00	5.26	974.00	-1.03 %	61	964.0000	966.0000	33	5	5 064	[+]
CAR	956.00 974.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	6 5 9 6	963.0000 962.0000 961.0000 960.0000	967.0000 968.0000 969.0000 971.0000	49 53 22 15	2 3 1 1
JSW	33,1200	17:00	884.992	32.43	3.50 %	1	32.9400	33.1200	2521	885	29 051	[+]
JSW	31.60 33.50	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	91 231 988 166	32.9300 32.9200 32.9100 32.9000	33.1300 33.1400 33.1500 33.1700	606 3555 1698 1954	2 1 3 3
LUBAWA	11,8900	17:00	445.93	12.45	-3.10 %	720	11.8700	11.8900	2264	446	5 351	[+]
LBW	11.82 12.45	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 4 3	105 161 1281 2475	11.8600 11.8500 11.8400 11.8300	11.9000 11.9100 11.9200 11.9300	1024 73 3742 2694	3 2 5 3
MILLENNIUM	20,2900	17:00	1780.23	21.45	-3.38 %	15983	20.2900	20.6000	1376	1 780	36 485	[+]
MIL	20.29 21.45	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 2	25486 100 600 2001	20.2500 20.2400 20.2200 20.2000	20.6200 20.6300 20.6400 20.6500	615 141 621 4470	1 1 1 1
MIRBUD	12,9200	17:01	149.742	13.10	-1.22 %	9	12.8600	12.9200	720	150	1 924	[+]
MRB	12.61 13.15	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	26 61 16 9	12.8500 12.8400 12.8300 12.8100	12.9500 12.9600 12.9700 12.9800	1713 9621 1002 56	1 2 2 1
MOBRUK	390,0000	17:01	8.05	390.50	0.00 %	2	387.0000	390.0000	207	8	3 130	[+]
MBR	384.50 395.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 3 3	56 30 5 87	386.5000 386.0000 385.5000 385.0000	391.5000 392.0000 392.5000 393.0000	30 150 45 24	1 3 2 1
NEUCA	780,0000	17:00	4.355	788.00	-1.14 %	10	772.0000	780.0000	4	4	3 426	[+]
NEU	775.00 790.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 7 1 1	25 87 25 25	771.0000 770.0000 769.0000 768.0000	783.0000 784.0000 785.0000 786.0000	6 25 25 25	1 1 1 1
NEWAG	90,9000	17:00	9.686	90.30	0.66 %	163	90.8000	90.9000	63	10	874	[+]
NWG	89.00 91.00	99.9000 122.0000	- - - -	- - - -	- - - -	10 1 4 4	66 1 128 216	90.0000 89.9000 89.8000 89.6000	91.0000 91.5000 92.0000 92.3000	889 48 90 70	7 2 4 2
ORANGEPL	13,6900	17:00	1919.882	13.84	-1.37 %	11575	13.6900	13.7000	14095	1 920	26 461	[+]
OPL	13.63 13.95	14.8050 18.0950	- - - -	- - - -	- - - -	2 4 3 4	1690 1051 27443 1127	13.6850 13.6800 13.6750 13.6700	13.7100 13.7200 13.7350 13.7450	14291 16480 15059 3563	1 1 2 1
POLENERGIA	54,4000	17:00	4.154	54.40	0.74 %	455	53.8000	54.4000	965	4	225	[+]
PEP	53.80 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	2 5 4 6	105 666 100 851	53.7000 53.6000 53.5000 53.4000	54.6000 54.7000 54.8000 54.9000	11 520 143 6	1 2 3 1
POLIMEXMS	7,2500	17:02	1517.508	7.62	-6.63 %	1126	7.2500	7.2550	489	1 518	11 169	[+]
PXM	7.18 7.62	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 1 3	1374 140 71 2535	7.2450 7.2400 7.2300 7.2200	7.2600 7.2650 7.2700 7.2750	370 493 376 214	2 2 2 2
RAINBOW	144,2000	17:00	36.658	151.80	-5.13 %	4298	144.2000	148.8000	8	37	5 332	[+]
RBW	144.20 151.80	129.6000 158.4000	- - - -	- - - -	- - - -	10 1 2 2	204 50 520 9	144.0000 143.6000 143.2000 143.0000	148.9000 149.1000 149.2000 149.3000	76 86 15 15	1 1 2 1
SYNEKTIK	335,0000	17:02	47.18	335.00	0.00 %	7506	335.0000	335.4000	30	47	15 785	[+]
SNT	332.00 337.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 4 2 3	2 60 2 7	334.8000 334.6000 334.4000 334.2000	335.8000 336.0000 336.2000 336.4000	536 124 126 351	2 2 1 2
TEXT	42,7600	17:02	569.466	46.20	-12.66 %	744	42.7600	42.7800	19	569	25 030	[+]
TXT	42.52 47.00	38.0000 46.4400	- - - -	- - - -	- - - -	4 2 11 5	386 48 321 382	42.7400 42.7200 42.7000 42.6800	42.8000 42.8200 42.8400 42.8600	122 1 5 20	2 1 1 1
TSGAMES	104,5000	17:00	12.714	102.80	1.46 %	93	103.9000	104.6000	15	13	1 322	[+]
TEN	102.60 105.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	93 93 9 25	103.8000 103.6000 103.2000 103.1000	104.7000 104.8000 104.9000 105.0000	26 226 218 559	1 2 2 7
VERCOM	130,6000	17:00	7.951	132.20	-1.36 %	458	130.6000	131.4000	146	8	1 042	[+]
VRC	130.60 132.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 6 1	25 205 628 70	130.4000 130.2000 130.0000 129.8000	131.6000 131.8000 132.0000 132.2000	230 140 171 80	1 2 4 2
VOXEL	131,4000	17:00	2.666	132.40	-1.35 %	50	130.2000	131.6000	40	3	349	[+]
VOX	129.40 132.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 5 3	5 42 97 157	129.6000 129.4000 129.2000 129.0000	132.0000 132.8000 133.0000 133.2000	205 5 503 19	2 1 5 1
WIRTUALNA	60,0000	17:00	4.865	62.30	-5.51 %	3764	60.0000	62.9000	100	5	297	[+]
WPL	60.00 63.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 1	150 1 49 150	59.7000 59.6000 59.4000 59.2000	63.2000 63.3000 63.4000 63.5000	139 5 403 379	1 2 2 7
XTB	184,1600	17:04	329.182	181.02	1.84 %	8866	184.1600	184.1800	1444	329	60 420	[+]
XTB	178.58 184.92	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	150 225 334 22	183.8000 183.6000 183.5800 183.5600	184.2000 184.2600 184.3000 184.3400	489 1007 10 10	4 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	152553.3	+0.42%	17:09
WIG20	4022.9	+0.73%	17:09
WIG20 Fut	4018.0	+1.34%	17:04
WIG20USD	1079.0	+1.03%	17:15
mWIG40	10624.4	-0.38%	17:09
sWIG80	31491.2	-0.18%	17:09

Notowania Świat
US Blue Chip	53226.0	-0.58%	22:59
Nasdaq100	29457.0	+0.08%	22:03
Nikkei	66311.9	-0.14%	8:45
DAX	26281.5	-1.09%	17:31
Ropa WTI	86.3	+3.50%	22:58
Złoto	4449.2	-0.21%	23:00

Notowania Waluty
EUR/PLN	4.33031	-0.23%	23:27
CHF/PLN	4.61181	-0.38%	23:27
USD/PLN	3.72750	-0.49%	23:27
EUR/USD	1.16172	+0.26%	23:27
GBP/USD	1.35478	+0.06%	23:27
USD/JPY	159.761	-0.20%	23:27

Forum
» 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]
» Wyniki konkursu typowania... [0]

Wzrosty	Spadki	Staty
PGFGROUP	1.25	40.77%
CAPITAL	8.15	32.52%
HUUUGE	22.50	7.14%
AUTOPARTN	31.95	6.86%
AIGAMES	0.78	6.85%
Więcej ...
TEXT	42.76	-12.66%
COGNOR	5.75	-11.67%
SKYLINE	1.40	-6.67%
POLIMEXMS	7.25	-6.63%
MDIENERGIA	2.18	-5.63%
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