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	154,8000	17:00	4.349	156.00	-0.77 %	57	153.0000	154.8000	24	4	670	[+]
ABE	152.60 156.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 1 1	56 201 20 20	152.8000 152.6000 152.2000 152.0000	155.0000 155.4000 155.6000 155.8000	110 100 5 10	2 1 1 1
AMREST	10,5400	17:00	52.03	10.74	-0.57 %	822	10.4600	10.5800	969	52	547	[+]
EAT	10.38 10.74	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 4 1	4 48 657 48	10.4200 10.4000 10.3800 10.3600	10.6000 10.6200 10.6400 10.6600	5 4 1892 170	1 1 5 1
ASBIS	129,4000	17:04	243.259	134.20	-2.78 %	144	129.3000	129.4000	26	243	31 768	[+]
ASB	128.30 134.90	61.9500 75.6500	- - - -	- - - -	- - - -	1 5 32 4	400 674 536 51	129.2000 129.1000 129.0000 128.9000	129.5000 129.6000 129.7000 129.8000	82 201 42 110	2 3 2 2
ASSECOPOL	238,4000	17:04	155.688	239.30	-0.50 %	2	237.7000	238.5000	58	156	37 365	[+]
ACP	237.30 243.60	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	1 804 2 2664	237.6000 237.5000 237.3000 237.2000	238.6000 238.7000 238.8000 238.9000	3060 1091 522 144	2 2 2 2
ASSECOSEE	80,6000	17:00	5.924	80.70	-0.25 %	17	77.2000	80.6000	186	6	462	[+]
ASE	76.30 80.70	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	231 20 15 9	77.0000 76.8000 76.4000 76.2000	80.7000 80.8000 80.9000 81.0000	10 25 20 2613	1 1 1 4
AUTOPARTN	30,3000	17:02	172.144	31.25	-5.16 %	36	30.2000	30.3000	158	172	5 248	[+]
APR	30.10 31.25	23.3500 28.4500	- - - -	- - - -	- - - -	8 4 14 1	865 412 2811 1	30.1000 30.0500 30.0000 29.9500	30.4000 30.4500 30.5000 30.5500	4000 2000 4636 475	2 1 2 2
BENEFIT	5 240,0000	17:00	4.294	5,425.00	-3.41 %	48	5235.0000	5240.0000	75	4	22 584	[+]
BFT	5,190.00 5,435.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	90 6 62 2	5225.0000 5220.0000 5215.0000 5210.0000	5245.0000 5250.0000 5255.0000 5260.0000	69 23 18 19	1 2 3 4
BNPPL	146,8000	17:00	15.268	150.00	-2.52 %	7	146.8000	147.4000	32	15	2 258	[+]
BNP	146.80 150.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 3 4 2	212 250 37 15	146.4000 146.2000 146.0000 145.4000	149.0000 149.6000 149.8000 150.0000	17 625 40 260	2 2 1 5
CREOTECH	707,0000	17:00	6.936	693.00	1.00 %	7	707.0000	708.0000	2	7	4 939	[+]
CRI	692.00 728.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 2 1	8 27 36 50	706.0000 705.0000 704.0000 703.0000	709.0000 710.0000 711.0000 712.0000	2 106 2 30	1 2 1 2
CYBERFLKS	191,4000	17:04	9.074	193.90	-1.34 %	25	191.2000	191.4000	26	9	1 745	[+]
CBF	191.00 195.30	182.0000 222.4000	- - - -	- - - -	- - - -	1 15 3 2	4 152 13 2	191.1000 191.0000 190.9000 190.8000	191.5000 191.6000 191.7000 191.8000	3 2 1 3	2 2 1 2
CYFRPLSAT	15,5500	17:00	922.512	15.95	-2.48 %	176	15.5450	15.5500	43928	923	14 333	[+]
CPS	15.34 15.99	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 4 1	5073 438 11251 344	15.5400 15.5350 15.5300 15.5250	15.5600 15.5650 15.5800 15.5900	413 494 585 612	1 1 1 2
DEVELIA	10,5400	17:00	163.412	10.60	-0.57 %	500	10.5200	10.5400	5772	163	1 724	[+]
DVL	10.48 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	1 9 10 6	127 3710 1640 526	10.5000 10.4800 10.4600 10.4400	10.5600 10.5800 10.6000 10.6200	1120 1121 705 1	1 2 3 1
DIAG	169,1000	17:00	32.565	170.00	0.12 %	200	169.1000	169.2000	51	33	5 538	[+]
DIA	168.00 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 3 1	591 72 19 18	169.0000 168.6000 168.5000 168.4000	169.4000 169.5000 169.6000 169.7000	2 2 2 2	2 2 2 2
DOMDEV	238,5000	17:00	33.126	238.00	0.21 %	441	235.0000	239.5000	10	33	7 816	[+]
DOM	235.00 241.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 2 9 2	64 35 230 10	234.0000 233.5000 233.0000 232.5000	240.5000 241.0000 241.5000 242.0000	2 3 8 6	1 2 1 1
ENEA	19,3100	17:00	225.101	19.74	-1.58 %	584	19.3100	19.3300	826	225	4 374	[+]
ENA	19.22 19.80	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 2	271 901 100 106	19.2800 19.2600 19.2500 19.2400	19.3400 19.3600 19.3700 19.3800	111 827 13 11	1 1 1 1
EUROCASH	5,2000	17:04	439.091	5.49	-3.88 %	5010	5.1950	5.2000	4450	439	2 324	[+]
EUR	5.18 5.49	4.7980 5.8600	- - - -	- - - -	- - - -	4 2 7 4	1078 2365 9483 3465	5.1900 5.1850 5.1800 5.1750	5.2400 5.2500 5.2600 5.2700	1200 10 10 2115	1 1 1 1
GPW	95,6000	17:01	119.206	98.25	-2.00 %	34	95.5500	95.8000	55	119	11 467	[+]
GPW	94.00 98.95	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 5 2	135 24 53 50	95.5000 95.4500 95.4000 95.3500	95.9000 96.0000 96.1000 96.1500	5 1565 391 1	1 3 2 1
GRUPAAZOTY	23,7000	17:04	687.287	23.28	2.24 %	12244	23.7000	23.7400	920	687	16 252	[+]
ATT	23.04 24.12	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	912 185 974 127	23.6800 23.6600 23.6400 23.6200	23.7600 23.7800 23.8000 23.8200	73 9 300 919	1 1 2 3
GRUPRACUJ	58,0000	17:00	65.874	57.90	0.52 %	26	57.3000	58.0000	575	66	3 812	[+]
GPP	56.80 58.30	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 1 1	65 1237 468 100	57.1000 56.9000 56.8000 56.5000	58.1000 58.2000 58.3000 58.4000	10 145 34 250	1 2 2 2
HANDLOWY	116,8000	17:00	60.073	117.00	-1.02 %	289	116.6000	116.8000	134	60	7 028	[+]
BHW	116.20 117.80	111.6000 136.4000	- - - -	- - - -	- - - -	4 9 26 7	635 610 2174 877	116.4000 116.2000 116.0000 115.8000	117.0000 117.2000 117.4000 117.6000	60 1000 917 924	1 1 2 3
INGBSK	441,0000	17:00	11.215	443.40	-0.50 %	12	438.4000	441.0000	10	11	4 923	[+]
ING	434.80 444.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 5	1 5 121 215	438.0000 437.0000 436.2000 436.0000	441.2000 441.4000 441.6000 441.8000	68 70 181 151	1 1 3 3
INTERCARS	980,0000	17:00	3.254	952.00	1.55 %	3	979.0000	980.0000	3	3	3 162	[+]
CAR	952.00 984.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	9 3 4 2	978.0000 977.0000 976.0000 975.0000	981.0000 982.0000 983.0000 984.0000	48 29 64 41	4 2 4 3
JSW	33,9100	17:03	1054.619	33.12	2.39 %	440	33.9100	33.9200	67	1 055	35 751	[+]
JSW	32.91 34.26	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	500 550 110 5500	33.7000 33.6200 33.6100 33.6000	33.9300 33.9500 33.9700 33.9800	4969 548 549 1011	2 3 3 3
LUBAWA	11,1400	17:02	873.313	11.85	-6.31 %	998	11.1400	11.1500	646	873	9 955	[+]
LBW	11.10 11.85	8.5450 10.4300	- - - -	- - - -	- - - -	4 8 2 20	4854 2524 123 15845	11.1300 11.1200 11.1100 11.1000	11.1600 11.1700 11.1800 11.1900	126 69 70 90	2 2 2 2
MILLENNIUM	20,7400	17:00	775.497	20.56	2.22 %	171	20.7300	20.7400	7036	775	16 089	[+]
MIL	20.40 20.98	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 3	441 3406 222 7210	20.7000 20.6800 20.6700 20.6600	20.7500 20.7600 20.7800 20.7900	179 34 1139 372	1 1 1 1
MIRBUD	12,6200	17:00	122.125	12.92	-2.32 %	10	12.5600	12.6200	135	122	1 542	[+]
MRB	12.52 12.92	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 4 1	110 200 2025 1500	12.5400 12.5300 12.5200 12.5100	12.6400 12.6500 12.6600 12.6700	296 10 332 250	1 1 2 1
MOBRUK	390,5000	17:01	5.328	391.00	0.13 %	7	390.0000	391.0000	127	5	2 069	[+]
MBR	385.00 391.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 4 1	86 2 24 40	388.0000 387.5000 387.0000 386.5000	392.0000 392.5000 393.0000 393.5000	6 28 27 49	1 2 1 3
NEUCA	776,0000	17:00	3.968	779.00	-0.51 %	84	773.0000	776.0000	57	4	3 085	[+]
NEU	769.00 780.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 4 3	1 47 56 78	772.0000 771.0000 770.0000 769.0000	777.0000 778.0000 779.0000 780.0000	60 21 80 694	1 2 1 3
NEWAG	90,8000	17:04	8.315	91.00	-0.11 %	724	90.8000	90.9000	5	8	751	[+]
NWG	89.00 92.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 8 1 1	151 276 3 44	89.6000 89.5000 89.4000 89.2000	91.0000 91.2000 91.3000 91.4000	550 54 25 20	2 1 1 1
ORANGEPL	13,8250	17:00	1008.599	13.63	0.99 %	167	13.8200	13.8250	2198	1 009	13 841	[+]
OPL	13.50 13.87	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	320 3912 174 3618	13.8150 13.8100 13.8050 13.8000	13.8350 13.8400 13.8450 13.8550	9007 200 2150 4323	2 1 1 1
POLENERGIA	54,1000	17:00	4.717	53.50	-0.55 %	1000	54.1000	54.2000	25	5	252	[+]
PEP	53.10 54.20	45.7500 55.8000	- - - -	- - - -	- - - -	6 3 1 7	171 130 5 879	53.0000 52.9000 52.8000 52.7000	54.4000 54.5000 54.7000 54.8000	150 11 478 151	2 1 1 3
POLIMEXMS	6,9400	17:04	1008.55	7.25	-4.28 %	685	6.9200	6.9450	92	1 009	7 070	[+]
PXM	6.83 7.32	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 6 2	896 1000 2407 2627	6.9100 6.9050 6.9000 6.8950	6.9500 6.9550 6.9600 6.9650	6383 627 341 1607	5 3 3 3
RAINBOW	146,1000	17:00	21.234	146.20	1.32 %	75	146.1000	146.2000	3	21	3 120	[+]
RBW	146.00 148.80	129.6000 158.4000	- - - -	- - - -	- - - -	12 1 2 1	340 100 110 103	146.0000 145.8000 145.5000 145.3000	146.5000 146.6000 146.7000 147.0000	3 100 3 3	1 1 1 1
SYNEKTIK	327,0000	17:04	53.18	335.00	-2.39 %	5	326.8000	327.0000	315	53	17 619	[+]
SNT	326.00 335.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 5 4 14	27 110 47 289	326.6000 326.4000 326.2000 326.0000	327.2000 327.4000 328.0000 328.2000	10 20 44 43	1 1 1 1
TEXT	41,9000	17:03	246.644	42.60	-2.01 %	253	41.9000	41.9200	14	247	10 282	[+]
TXT	40.70 43.18	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 3	31 22 22 509	41.8800 41.8600 41.8400 41.8200	41.9400 41.9600 41.9800 42.0000	28 10 62 5003	1 1 3 4
TSGAMES	101,6000	17:00	11.205	104.50	-2.78 %	25	101.6000	102.7000	40	11	1 148	[+]
TEN	101.50 104.60	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 2 4	35 10 114 155	101.5000 101.4000 101.3000 101.2000	102.9000 103.0000 103.1000 103.6000	89 378 89 50	1 3 1 1
VERCOM	129,0000	17:00	12.499	131.00	-1.23 %	56	128.4000	129.0000	164	12	1 615	[+]
VRC	127.60 131.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 2	10 12 64 140	128.2000 128.0000 127.8000 127.6000	129.2000 129.4000 129.6000 129.8000	106 197 57 90	1 2 1 1
VOXEL	132,4000	17:04	4.217	131.00	0.76 %	315	131.4000	132.6000	21	4	554	[+]
VOX	130.00 132.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	9 60 20 4	131.2000 131.0000 130.2000 130.0000	132.8000 133.0000 133.4000 133.6000	65 283 3 5	2 4 1 1
WIRTUALNA	61,3000	17:00	12.649	61.00	2.17 %	352	60.5000	61.3000	4	13	776	[+]
WPL	60.50 63.30	52.9000 64.5000	- - - -	- - - -	- - - -	4 4 5 3	13 13 22 40	60.4000 60.4000 60.3000 60.2000	61.4000 61.5000 61.7000 61.8000	200 585 254 2	1 2 1 1
XTB	182,7600	17:00	274.43	184.16	-0.76 %	35	182.6000	182.7800	143	274	49 966	[+]
XTB	179.20 185.28	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	1 159 5 1	182.1400 182.0000 181.9400 181.9200	182.8000 182.8200 182.8400 182.8600	5 63 1 312	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	151744.1	-0.53%	17:09
WIG20	4003.9	-0.47%	17:09
WIG20 Fut	3994.0	-0.60%	16:47
WIG20USD	1072.5	-0.61%	17:15
mWIG40	10549.1	-0.71%	17:09
sWIG80	31367.4	-0.39%	17:09

Notowania Świat
US Large Cap	7625.6	-0.84%	21:00
Nasdaq100	29025.8	-1.46%	20:58
Nikkei	66215.3	-0.15%	8:45
DAX	25958.3	-1.14%	17:31
Ropa WTI	90.5	+5.59%	21:00
Złoto	4331.6	-2.64%	21:00

Notowania Waluty
EUR/PLN	4.33618	+0.14%	21:00
CHF/PLN	4.60880	-0.06%	21:00
USD/PLN	3.74106	+0.38%	21:00
EUR/USD	1.15908	-0.24%	21:00
GBP/USD	1.35149	-0.28%	21:00
USD/JPY	160.210	+0.29%	21:00

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
CAPITAL	10.30	26.38%
MWTRADE	2.70	19.47%
PHARMENA	3.35	8.06%
ANSWEAR	21.25	4.94%
MOSTALZAB	6.66	4.88%
Więcej ...
HUUUGE	20.85	-7.33%
ONEMORE	2.00	-6.98%
INTERBUD	1.39	-6.71%
LUBAWA	11.14	-6.31%
CELTIC	1.17	-5.65%
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