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	148,8000	17:01	3.488	146.60	1.22 %	12	148.0000	148.8000	470	3	518	[+]
ABE	146.60 151.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 5	7 3 34 136	147.8000 147.2000 147.0000 146.8000	149.0000 149.4000 149.6000 149.8000	70 52 45 54	1 2 1 2
AMREST	9,6500	17:02	10.509	9.68	0.10 %	233	9.6500	9.6900	1	11	102	[+]
EAT	9.64 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 3	1810 500 1000 337	9.6400 9.6300 9.6200 9.6100	9.7100 9.7200 9.7300 9.7400	380 726 5 180	1 1 1 1
ASBIS	150,6000	17:03	392.156	153.00	-2.14 %	100	150.5000	150.7000	1	392	58 576	[+]
ASB	146.00 153.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 1 2	261 286 204 150	150.4000 150.3000 150.2000 150.1000	150.9000 151.0000 151.3000 151.4000	169 200 4 8	1 1 1 1
ASSECOPOL	247,0000	17:00	186.963	245.00	0.41 %	221	245.8000	247.0000	479	187	45 679	[+]
ACP	241.20 247.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	308 181 132 340	245.7000 245.4000 245.2000 245.1000	247.3000 247.5000 247.6000 247.8000	820 621 124 122	3 3 1 2
ASSECOSEE	80,8000	16:59	5.136	78.40	3.06 %	17	79.0000	80.8000	197	5	405	[+]
ASE	76.20 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	62 130 196 200	78.3000 76.3000 76.2000 75.6000	81.0000 81.2000 81.5000 82.0000	98 18 110 128	4 1 4 5
AUTOPARTN	27,8500	16:59	154.934	27.55	1.27 %	852	27.8000	27.8500	1349	155	4 288	[+]
APR	27.40 27.95	23.3500 28.4500	- - - -	- - - -	- - - -	1 2 1 2	150 180 2000 7700	27.7000 27.6500 27.6000 27.5500	27.9500 28.0000 28.0500 28.1000	900 2745 1008 1479	5 11 5 3
BENEFIT	5 975,0000	16:59	5.904	5,860.00	1.27 %	4	5975.0000	5980.0000	52	6	34 983	[+]
BFT	5,855.00 5,975.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 2 2	64 23 118 14	5970.0000 5965.0000 5960.0000 5955.0000	5985.0000 5990.0000 5995.0000 6000.0000	38 14 147 100	4 3 4 11
BNPPL	164,4000	16:59	16.525	167.00	0.37 %	90	163.6000	165.6000	59	17	2 689	[+]
BNP	160.00 167.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 4 1 1	81 1093 95 95	163.2000 163.0000 162.8000 162.6000	165.8000 166.0000 167.6000 167.8000	95 95 1 33	1 1 1 1
CREOTECH	847,0000	16:59	4.889	830.00	2.05 %	5	845.0000	847.0000	43	5	4 085	[+]
CRI	820.00 847.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 1	20 5 321 57	841.0000 837.0000 835.0000 834.0000	848.0000 849.0000 850.0000 851.0000	56 57 39 2	2 3 5 2
CYBERFLKS	192,0000	17:01	37.99	195.00	-1.59 %	140	190.5000	190.8000	42	38	7 243	[+]
CBF	188.70 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 1 1	10 139 40 89	190.4000 190.2000 190.1000 190.0000	191.0000 191.2000 191.4000 191.5000	100 110 10 41	1 1 1 3
CYFRPLSAT	17,7000	16:59	602.208	17.42	1.64 %	4	17.6500	17.7000	2235	602	10 681	[+]
CPS	17.37 17.94	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	12 2803 4 22803	17.6350 17.6300 17.6100 17.6000	17.8100 17.8300 17.8400 17.8750	100 100 675 10	1 1 2 1
DEVELIA	8,4200	16:59	170.958	8.41	0.24 %	29	8.4100	8.4700	1300	171	1 442	[+]
DVL	8.33 8.54	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 4	501 30 10 27	8.4000 8.3900 8.3700 8.3600	8.4800 8.5000 8.5100 8.5200	453 1771 1771 50	2 1 1 1
DIAG	156,2000	16:59	21.08	157.90	-0.95 %	92	157.1000	157.2000	25	21	3 304	[+]
DIA	155.80 157.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 3	815 55 1 160	156.8000 156.6000 156.3000 156.1000	157.3000 157.5000 157.6000 157.7000	121 55 940 500	2 3 2 1
DOMDEV	240,0000	16:59	5.163	243.00	0.00 %	186	240.0000	244.0000	3	5	1 254	[+]
DOM	240.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 2 2 7	147 18 19 52	239.5000 239.0000 238.0000 237.0000	244.5000 245.0000 245.5000 246.0000	4 578 15 182	2 4 6 3
ENEA	21,5600	17:04	197.363	21.80	-1.10 %	1762	21.5200	21.6800	140	197	4 271	[+]
ENA	21.42 21.84	19.3200 23.6000	- - - -	- - - -	- - - -	4 1 1 1	478 1762 2 200	21.5000 21.4800 21.4600 21.4400	21.8000 21.8200 21.8600 21.8800	94 162 104 180	1 1 1 1
EUROCASH	5,1500	17:03	123.858	5.15	-0.58 %	20	5.1250	5.1500	13216	124	636	[+]
EUR	5.10 5.21	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 4 1	891 1025 2047 1025	5.1200 5.1150 5.1100 5.1050	5.1650 5.1700 5.1750 5.1800	200 406 1000 610	1 1 1 2
GPW	105,0000	17:03	61.367	107.00	-2.23 %	4	104.8000	105.0000	25	61	6 460	[+]
GPW	104.50 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 7 3	1 1 1544 459	104.7000 104.6000 104.5000 104.4000	105.2000 105.5000 105.9000 106.0000	50 300 443 514	1 1 1 5
GRUPAAZOTY	17,7600	17:02	253.155	18.02	-1.44 %	192	17.7600	17.7700	27	253	4 541	[+]
ATT	17.76 18.10	20.7000 25.3000	- - - -	- - - -	- - - -	9 3 4 2	345 1082 93 460	17.7500 17.7400 17.7300 17.7200	17.7800 17.7900 17.8000 17.8100	42 39 29 23	1 1 1 1
GRUPRACUJ	55,1000	16:59	5.365	55.00	0.36 %	506	54.6000	54.9000	31	5	294	[+]
GPP	54.10 55.20	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 2 2	46 861 193 114	54.5000 54.4000 54.3000 54.2000	55.0000 55.1000 55.2000 55.3000	297 1 1093 50	4 1 6 1
HANDLOWY	118,0000	16:59	29.236	120.00	-0.84 %	557	118.0000	118.8000	290	29	3 468	[+]
BHW	118.00 120.00	111.6000 136.4000	- - - -	- - - -	- - - -	6 2 3 9	287 450 1114 1136	117.8000 117.6000 117.4000 117.2000	119.0000 119.2000 119.4000 119.6000	682 30 205 372	7 1 2 3
INGBSK	440,8000	16:59	13.28	447.00	-0.50 %	222	439.4000	441.0000	204	13	5 827	[+]
ING	432.40 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 1 2	285 292 9 42	438.4000 437.6000 436.4000 436.0000	441.2000 441.6000 442.2000 444.2000	44 55 55 1	1 1 1 1
INTERCARS	1 030,0000	17:01	8.087	1,040.00	0.78 %	18	1026.0000	1032.0000	9	8	8 386	[+]
CAR	1,020.00 1,060.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 1	2 28 41 10	1024.0000 1022.0000 1020.0000 1016.0000	1034.0000 1036.0000 1038.0000 1040.0000	4 8 9 57	2 2 2 3
JSW	29,7500	17:01	438.073	30.04	-1.42 %	1030	29.7500	30.0000	564	438	13 067	[+]
JSW	29.08 30.40	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 1 1	2298 4582 500 1335	29.7400 29.6900 29.6800 29.6600	30.1500 30.1600 30.2700 30.2800	5 10 200 10	1 1 1 1
LUBAWA	10,6700	17:00	359.621	10.20	4.40 %	5851	10.6700	10.7600	390	360	3 788	[+]
LBW	10.06 10.96	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 1	260 150 300 1000	10.6000 10.5700 10.5500 10.5400	10.7700 10.8000 10.8200 10.8400	2259 5550 240 200	2 2 1 1
MILLENNIUM	21,4100	17:01	1045.017	21.90	-2.68 %	15074	21.3700	21.4300	1499	1 045	22 538	[+]
MIL	21.24 21.90	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	4455 3614 4455 1912	21.3400 21.3300 21.3200 21.3100	21.4700 21.6000 21.6200 21.7200	2482 1100 10 10	1 1 1 1
MIRBUD	11,4200	16:59	44.61	11.21	1.06 %	700	11.3800	11.4200	1332	45	504	[+]
MRB	11.15 11.42	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 2 2	1208 546 1130 530	11.3400 11.3300 11.3200 11.3100	11.4300 11.4400 11.4500 11.4600	1045 3041 6696 500	4 6 5 2
MOBRUK	421,5000	16:59	1.377	420.00	0.24 %	5	418.0000	421.5000	33	1	579	[+]
MBR	417.00 424.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 1 3	34 10 22 28	417.0000 416.5000 415.5000 415.0000	422.0000 424.0000 426.0000 427.0000	11 32 23 4	2 2 2 1
NEUCA	708,0000	16:59	0.912	706.00	0.43 %	691	703.0000	709.0000	81	1	641	[+]
NEU	697.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 3 1	15 15 334 7	702.0000 701.0000 700.0000 699.0000	710.0000 711.0000 712.0000 714.0000	117 7 46 5	9 1 4 1
NEWAG	98,5000	17:04	11.006	96.50	2.60 %	15	97.5000	98.5000	16	11	1 061	[+]
NWG	95.10 98.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 1	51 9 416 57	97.0000 96.9000 96.7000 96.3000	98.8000 98.9000 99.0000 99.2000	19 214 263 150	3 3 6 2
ORANGEPL	15,8950	16:59	803.411	15.82	-0.78 %	1945	15.8950	16.0000	4859	803	12 710	[+]
OPL	15.61 16.00	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	2127 100 1978 2407	15.8800 15.8650 15.8600 15.8500	16.0150 16.0200 16.0400 16.0500	2884 10 500 200	1 1 1 1
POLENERGIA	52,9000	16:46	1.756	53.70	-1.49 %	200	52.9000	53.3000	61	2	93	[+]
PEP	52.80 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 4	10 45 122 73	52.8000 52.7000 52.6000 52.5000	53.4000 53.6000 53.7000 53.8000	92 298 307 400	1 1 4 4
POLIMEXMS	7,5200	17:01	247.029	7.64	-1.51 %	4229	7.5200	7.5550	3945	247	1 875	[+]
PXM	7.52 7.69	7.1800 8.7700	- - - -	- - - -	- - - -	5 12 2 3	3836 17783 3010 320	7.5100 7.5000 7.4900 7.4800	7.6150 7.6400 7.6500 7.6650	199 100 1000 500	1 1 1 1
RAINBOW	122,4000	16:59	18.886	121.50	0.33 %	36	121.6000	122.4000	2865	19	2 304	[+]
RBW	121.50 122.90	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 4 8	25 23 231 307	121.5000 121.3000 121.2000 121.1000	122.5000 122.6000 122.8000 123.0000	117 121 340 519	2 1 2 2
SYNEKTIK	334,2000	16:59	27.233	336.20	-0.54 %	2	334.0000	338.0000	21	27	9 091	[+]
SNT	330.20 338.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 5 1	1 5 241 9	333.6000 333.4000 333.0000 332.8000	338.2000 338.4000 338.6000 339.0000	131 99 131 131	1 1 1 1
TEXT	38,1000	16:59	80.708	38.80	-2.06 %	76	38.1000	38.1600	138	81	3 093	[+]
TXT	38.06 38.80	38.0000 46.4400	- - - -	- - - -	- - - -	4 14 7 8	40 2939 57 195	38.0800 38.0600 38.0400 38.0200	38.1800 38.2000 38.2200 38.2400	10 4205 90 100	1 2 1 1
TSGAMES	92,3500	16:59	23.227	93.00	0.27 %	6	92.3500	93.0000	14	23	2 148	[+]
TEN	91.80 93.95	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 1	163 20 50 15	92.2000 92.1500 92.1000 92.0500	93.3000 93.5500 93.6000 93.9000	46 37 40 49	2 1 1 3
VERCOM	122,4000	16:59	6.273	123.60	-1.13 %	4	122.2000	122.4000	31	6	767	[+]
VRC	121.20 123.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 2 4	2 50 12 51	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.4000	223 24 55 868	3 1 2 1
VOXEL	160,0000	16:59	9.427	157.00	1.91 %	754	160.0000	161.4000	40	9	1 502	[+]
VOX	156.20 162.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	25 10 50 6	159.6000 159.4000 159.0000 158.4000	162.0000 162.4000 162.6000 162.8000	50 3 58 5	1 1 1 1
WIRTUALNA	55,5000	16:59	13.202	57.40	-3.48 %	141	55.5000	56.3000	1	13	744	[+]
WPL	55.50 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	5 1 3 9	170 10 119 604	55.4000 55.3000 55.2000 55.0000	56.4000 56.5000 56.6000 56.7000	1 2 1 1	1 2 1 1
XTB	137,0000	17:01	413.156	135.52	1.18 %	418	137.0000	138.4800	3	413	57 186	[+]
XTB	134.86 140.74	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 5 1	1 5 215 12	136.9800 136.9200 136.9000 136.8000	138.6600 138.6800 138.7200 138.7800	2506 7626 5 1305	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157362.6	-0.50%	17:09
WIG20	4167.1	-0.62%	17:09
WIG20 Fut	4189.0	-0.90%	17:04
WIG20USD	1060.6	-1.21%	17:15
mWIG40	10674.1	-0.05%	17:09
sWIG80	30159.6	-0.38%	17:09

Notowania Świat
US Blue Chip	52245.0	-1.19%	22:59
Nasdaq100	28957.5	-0.00%	22:02
Nikkei	62693.2	-0.34%	8:45
DAX	25152.3	-0.86%	17:31
Ropa WTI	103.5	+4.00%	22:58
Złoto	3999.4	-0.62%	22:00

Notowania Waluty
EUR/PLN	4.40172	+0.58%	22:00
CHF/PLN	4.76492	+0.24%	22:00
USD/PLN	3.93181	+0.78%	22:00
EUR/USD	1.11945	-0.21%	22:00
GBP/USD	1.33716	-0.19%	22:00
USD/JPY	156.841	+0.03%	22:00

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
HERCULES	2.06	16.38%
EUROHOLD	9.00	12.50%
SOPHARMA	14.45	12.45%
SIMFABRIC	1.35	7.12%
ACTION	49.10	5.48%
Więcej ...
NEXITY	1.31	-11.49%
CASPAR	10.00	-9.91%
CAPITAL	5.05	-9.01%
INC SA	1.30	-6.47%
DECORA	81.80	-5.98%
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