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	150,6000	16:59	10.501	149.20	0.80 %	100	150.0000	150.6000	32	11	1 576	[+]
ABE	148.20 151.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	100 98 78 50	149.8000 149.0000 148.8000 148.4000	150.8000 151.0000 151.2000 151.4000	51 40 65 59	1 2 3 2
AMREST	9,6300	16:59	55.044	9.51	1.37 %	773	9.6300	9.8100	174	55	540	[+]
EAT	9.51 9.91	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 1	520 225 250 500	9.6100 9.6000 9.5900 9.5800	9.8400 9.8600 9.8800 9.9000	120 5 370 805	1 1 2 5
ASBIS	167,5000	17:04	855.65	163.00	8.20 %	13	167.3000	167.5000	1206	856	141 315	[+]
ASB	161.40 169.00	61.9500 75.6500	- - - -	- - - -	- - - -	10 1 1 2	264 10 6 215	167.0000 166.9000 166.6000 166.5000	167.6000 167.7000 167.8000 167.9000	30 153 90 1548	2 2 2 5
ASSECOPOL	234,6000	16:59	102.825	232.70	0.77 %	1093	234.2000	234.6000	543	103	23 862	[+]
ACP	228.10 234.60	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	236 208 144 167	233.9000 233.7000 233.5000 233.3000	234.7000 234.8000 234.9000 235.0000	633 26 79 4826	2 4 2 14
ASSECOSEE	76,7000	16:59	2.316	74.90	2.54 %	200	73.4000	76.7000	37	2	173	[+]
ASE	73.40 76.70	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	20 23 200 13	73.3000 73.2000 73.1000 73.0000	77.0000 77.7000 78.4000 78.9000	337 40 42 10	2 1 1 1
AUTOPARTN	27,2000	17:02	329.638	27.75	-1.98 %	3367	27.1500	27.2000	259	330	8 986	[+]
APR	26.95 27.95	23.3500 28.4500	- - - -	- - - -	- - - -	11 6 12 6	2852 4103 4161 1005	27.1000 27.0500 27.0000 26.9500	27.3500 27.4000 27.5000 27.5500	1 1605 3629 102	1 2 4 1
BENEFIT	5 700,0000	16:59	7.159	5,680.00	0.09 %	6	5695.0000	5700.0000	107	7	40 710	[+]
BFT	5,555.00 5,740.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	8 13 6 28	5685.0000 5680.0000 5675.0000 5665.0000	5715.0000 5745.0000 5750.0000 5755.0000	6 6 120 28	2 2 5 1
BNPPL	163,0000	16:59	20.249	168.00	-2.51 %	18	167.2000	168.6000	33	20	3 287	[+]
BNP	161.20 168.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 1	70 1021 100 15	163.2000 163.0000 162.8000 162.0000	170.0000 172.0000 173.0000 174.4000	116 10 29 1	1 2 1 1
CREOTECH	825,0000	17:01	15.362	858.00	-2.94 %	49	825.0000	831.0000	5	15	12 793	[+]
CRI	814.00 858.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 5 4	1 8 92 144	823.0000 822.0000 821.0000 820.0000	832.0000 834.0000 835.0000 837.0000	6 24 15 389	1 4 5 4
CYBERFLKS	196,0000	17:00	13.971	195.90	0.87 %	54	195.7000	195.9000	54	14	2 717	[+]
CBF	192.70 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	50 2 5 100	195.5000 195.4000 195.1000 195.0000	196.0000 196.4000 196.5000 196.6000	176 300 45 12	3 1 2 1
CYFRPLSAT	17,1500	17:02	386.651	17.69	-1.72 %	2754	17.1500	17.1600	90	387	6 632	[+]
CPS	17.03 17.69	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	12 3 7 3064	17.1450 17.1350 17.1300 17.1200	17.1650 17.1700 17.1750 17.1850	56 9 3 11	1 1 1 1
DEVELIA	8,6200	16:59	163.542	8.87	-2.82 %	451	8.6100	8.6400	143	164	1 415	[+]
DVL	8.52 8.87	9.3300 11.3800	- - - -	- - - -	- - - -	4 1 1 1	2696 966 70 1000	8.6000 8.5900 8.5800 8.5700	8.6500 8.6800 8.6900 8.7000	7959 2329 1329 1329	1 2 1 1
DIAG	155,0000	16:59	38.123	155.00	0.00 %	80	154.8000	155.0000	85	38	5 913	[+]
DIA	154.20 156.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 2 2	26 11 26 45	154.7000 154.6000 154.5000 154.4000	155.2000 155.5000 155.6000 155.7000	50 50 2 1	1 1 1 1
DOMDEV	246,0000	17:01	12.648	246.00	2.29 %	25	245.5000	246.5000	148	13	3 071	[+]
DOM	235.00 246.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 1 1	10 76 10 10	244.5000 243.0000 240.0000 238.5000	247.0000 247.5000 248.0000 248.5000	24 39 301 11	7 3 2 2
ENEA	22,1200	17:01	387.284	21.42	4.14 %	110	22.1000	22.1200	70	387	8 456	[+]
ENA	21.22 22.20	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 1 2	2050 1975 916 2995	21.9400 21.9000 21.8800 21.8600	22.1800 22.2200 22.2800 22.3000	462 701 167 210	1 2 3 2
EUROCASH	5,0900	17:00	142.462	5.06	2.00 %	20	5.0550	5.0900	1500	142	719	[+]
EUR	5.00 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 3	20 20 22 1447	5.0500 5.0450 5.0400 5.0350	5.0950 5.1000 5.1050 5.1100	500 2000 30 5172	1 9 1 9
GPW	105,0000	16:59	236.119	106.40	-1.32 %	7	104.5000	105.0000	3559	236	24 786	[+]
GPW	103.50 108.30	73.2500 89.4500	- - - -	- - - -	- - - -	3 1 1 1	59 1051 27 1051	104.0000 103.9000 103.8000 103.7000	105.2000 105.6000 105.7000 105.8000	484 172 809 1101	1 2 1 2
GRUPAAZOTY	17,8000	17:03	544.545	18.20	-1.39 %	105	17.7800	17.8000	1479	545	9 693	[+]
ATT	17.52 18.25	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 1 3	20 101 125 111	17.7600 17.7500 17.7400 17.7300	18.0000 18.0100 18.0200 18.0300	2331 4 2 2	6 4 2 2
GRUPRACUJ	54,0000	16:59	18.561	54.70	0.37 %	430	53.4000	53.7000	6163	19	997	[+]
GPP	53.20 54.70	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 5 5	161 57 438 5412	53.3000 53.2000 53.1000 53.0000	53.8000 53.9000 54.1000 54.3000	162 77 278 818	2 1 1 3
HANDLOWY	120,8000	16:59	20.983	122.00	-0.17 %	255	120.6000	120.8000	197	21	2 522	[+]
BHW	118.80 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 3 7	211 192 285 402	119.6000 119.4000 119.2000 119.0000	121.2000 121.4000 121.8000 122.0000	100 55 165 748	1 2 3 6
INGBSK	451,8000	16:59	8.726	452.00	-0.66 %	37	442.6000	443.6000	21	9	3 908	[+]
ING	439.40 452.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 3 3 3	16 29 9 107	442.4000 442.2000 442.0000 441.8000	443.8000 444.0000 444.4000 444.6000	2 2 30 83	1 2 1 1
INTERCARS	985,0000	16:59	4.16	1,038.00	-2.86 %	4	985.0000	988.0000	20	4	4 103	[+]
CAR	967.00 1,038.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 1	2 2 15 2	984.0000 983.0000 982.0000 981.0000	989.0000 990.0000 991.0000 992.0000	2 2 2 2	2 2 2 2
JSW	31,1900	17:02	252.285	31.30	-0.35 %	91	31.1900	31.4300	5	252	7 889	[+]
JSW	31.10 31.69	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 2 4	10153 1887 190 1027	31.1500 31.1400 31.1200 31.1100	31.4500 31.4600 31.4700 31.4900	90 73 50 90	1 2 1 1
LUBAWA	10,6700	17:03	381.674	11.05	-2.73 %	83	10.6600	10.6700	2090	382	4 074	[+]
LBW	10.46 11.10	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 8	12 290 7 2134	10.6500 10.6400 10.6300 10.6200	10.7000 10.7200 10.7300 10.7400	10058 3184 1 2377	1 4 1 2
MILLENNIUM	21,5100	16:59	783.5	21.81	-1.24 %	100301	21.5100	21.7000	1	784	16 805	[+]
MIL	21.18 21.81	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	230 3188 3188 10171	21.5000 21.4700 21.4400 21.4300	21.8000 21.8100 21.8300 21.8400	300 3188 3188 10500	1 1 1 2
MIRBUD	11,1500	16:59	157.691	11.27	-1.06 %	80	11.0700	11.1500	1108	158	1 740	[+]
MRB	10.93 11.30	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 1 1	1000 253 80 251	11.0500 11.0400 11.0300 11.0200	11.1700 11.1800 11.1900 11.2000	5 1000 1036 1117	1 1 2 3
MOBRUK	430,0000	16:59	7.391	431.00	-0.92 %	62	429.5000	430.0000	89	7	3 173	[+]
MBR	422.50 434.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 2 1	9 9 53 149	429.0000 428.0000 427.5000 427.0000	430.5000 431.0000 431.5000 433.0000	88 3 6 13	2 1 3 2
NEUCA	705,0000	16:59	1.446	700.00	1.29 %	22	702.0000	703.0000	5	1	1 011	[+]
NEU	692.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 1 1	59 14 100 6	700.0000 697.0000 695.0000 694.0000	704.0000 705.0000 709.0000 710.0000	5 28 55 83	1 3 2 7
NEWAG	99,3000	16:59	9.526	99.80	0.10 %	1	99.3000	99.6000	150	10	938	[+]
NWG	97.10 99.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 1	16 63 63 63	98.6000 98.1000 97.9000 97.8000	99.8000 99.9000 100.4000 100.6000	5 10 706 1	1 1 3 1
ORANGEPL	16,1800	16:59	977.874	15.94	1.54 %	3500	16.1800	16.1850	2319	978	15 711	[+]
OPL	15.91 16.20	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	2335 2635 130 1987	16.1700 16.1400 16.1300 16.1250	16.2000 16.2050 16.2100 16.2200	919 1 2344 21699	6 1 2 1
POLENERGIA	53,8000	16:59	1.792	53.70	0.37 %	45	53.5000	53.8000	85	2	96	[+]
PEP	53.40 53.90	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 2 2	287 302 120 26	53.4000 53.3000 53.2000 53.1000	53.9000 54.0000 54.1000 54.2000	100 426 30 100	1 5 1 1
POLIMEXMS	7,5400	16:59	777.104	7.54	0.67 %	600	7.5050	7.5400	1558	777	5 773	[+]
PXM	7.26 7.56	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 3	56 3893 3893 2005	7.4750 7.4650 7.4550 7.4500	7.5450 7.5500 7.5550 7.5600	400 6530 1239 1421	1 4 3 4
RAINBOW	122,0000	16:59	34.302	123.40	-0.73 %	24	121.7000	122.0000	11	34	4 170	[+]
RBW	120.00 123.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 5 1	180 163 240 1500	121.3000 121.2000 121.0000 120.9000	122.5000 122.6000 122.8000 122.9000	105 10 1 1	1 1 1 1
SYNEKTIK	349,6000	16:59	20.378	344.00	2.10 %	10	348.0000	349.6000	29	20	7 018	[+]
SNT	340.00 349.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	5 20 127 127	347.6000 347.2000 346.8000 346.4000	350.0000 350.2000 350.4000 350.8000	112 1 4 1	8 1 1 1
TEXT	39,2000	17:00	65.738	39.36	-0.41 %	45	39.1800	39.2000	5186	66	2 587	[+]
TXT	39.10 39.78	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 3 1	1241 76 151 1	39.1600 39.1200 39.1000 39.0800	39.2400 39.2800 39.3200 39.3400	1 10 1 1	1 1 1 1
TSGAMES	96,1500	16:59	6.395	95.50	0.89 %	23	95.8000	96.1500	12	6	611	[+]
TEN	95.20 96.20	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	51 51 44 51	95.4500 95.3500 95.3000 95.2500	96.2000 96.3500 96.4000 96.4500	125 22 40 50	2 1 1 1
VERCOM	124,0000	16:59	8.241	122.40	1.64 %	32	122.2000	124.0000	221	8	1 009	[+]
VRC	121.60 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	8 4 14 2	136 21 261 24	122.0000 121.8000 121.6000 121.4000	124.8000 125.0000 125.4000 125.6000	30 47 20 8	1 2 1 1
VOXEL	155,0000	17:00	6.711	153.00	0.91 %	25	154.8000	155.0000	2388	7	1 030	[+]
VOX	153.00 155.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	3 50 335 10	154.2000 153.6000 153.4000 153.2000	156.8000 157.0000 157.6000 157.8000	2 229 85 8	2 2 1 1
WIRTUALNA	57,4000	16:49	2.643	58.40	-1.71 %	102	57.2000	57.4000	52	3	152	[+]
WPL	57.10 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 4 3 4	21 52 91 100	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.9000	184 50 163 50	3 1 4 1
XTB	137,5600	17:03	554.423	143.00	-2.77 %	100	137.5200	137.5600	41	554	76 658	[+]
XTB	136.04 143.12	92.6700 113.2400	- - - -	- - - -	- - - -	6 1 1 2	49 1380 2944 72	137.5000 137.4600 137.4200 137.4000	138.8000 138.9000 138.9400 139.2200	730 50 58 1	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158304.8	-0.27%	17:09
WIG20	4199.8	-0.33%	17:09
WIG20 Fut	4229.0	-0.33%	17:04
WIG20USD	1080.3	-0.07%	17:15
mWIG40	10649.0	-0.17%	17:09
sWIG80	30470.6	-0.30%	17:09

Notowania Świat
US Large Cap	7719.3	+0.32%	20:24
Nasdaq100	29563.1	+0.11%	20:24
Nikkei	64075.4	-1.30%	8:45
DAX	25306.8	-0.05%	17:31
Ropa WTI	97.8	-0.78%	20:24
Złoto	4125.1	-0.40%	20:24

Notowania Waluty
EUR/PLN	4.36597	-0.08%	20:24
CHF/PLN	4.71028	-0.09%	20:24
USD/PLN	3.88564	-0.28%	20:24
EUR/USD	1.12363	+0.20%	20:24
GBP/USD	1.33825	+0.55%	20:24
USD/JPY	158.161	-0.20%	20:24

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][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]

Wzrosty	Spadki	Staty
CELTIC	0.78	20.31%
ASBIS	167.50	8.20%
COMP	109.20	6.02%
MODIVO	97.88	5.36%
PASSUS	177.80	5.33%
Więcej ...
EDINVEST	6.82	-18.62%
ASTARTA	32.10	-14.06%
IMCOMPANY	27.10	-9.21%
CAPITAL	6.35	-7.97%
ATLANTAPL	20.00	-6.98%
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