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	156,8000	16:59	6.347	158.20	-0.88 %	125	154.4000	156.8000	499	6	993	[+]
ABE	154.40 158.20	123.2000 150.4000	- - - -	- - - -	- - - -	4 13 1 2	27 418 1 2	154.2000 154.0000 153.8000 153.6000	157.0000 157.4000 157.6000 157.8000	101 37 20 85	2 1 1 2
AMREST	9,5500	16:59	26.252	9.62	-1.75 %	500	9.5500	9.7300	210	26	254	[+]
EAT	9.55 9.82	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 2 2	550 52 157 150	9.5400 9.5300 9.5200 9.5100	9.7400 9.7500 9.7600 9.7800	261 108 220 340	2 2 1 2
ASBIS	187,0000	17:03	179.209	193.00	-3.11 %	1102	186.6000	187.0000	84	179	33 746	[+]
ASB	185.50 193.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 1 5	3 121 537 327	186.5000 186.4000 186.3000 186.2000	187.2000 187.3000 187.6000 188.0000	360 79 373 92	2 1 2 1
ASSECOPOL	226,5000	17:03	166.575	227.00	0.44 %	724	226.4000	226.5000	2000	167	37 606	[+]
ACP	223.00 227.60	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 2 2	5636 433 1212 596	226.1000 226.0000 225.8000 225.7000	227.1000 227.3000 227.5000 227.6000	78 4879 6 2327	1 4 1 2
ASSECOSEE	73,2000	16:59	0.468	72.60	0.83 %	885	73.2000	73.3000	32	0	34	[+]
ASE	72.10 73.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	55 63 200 50	72.6000 72.5000 72.4000 72.3000	73.9000 74.2000 74.8000 74.9000	4 4 244 8	1 1 3 2
AUTOPARTN	31,9000	17:03	287.777	30.30	4.08 %	113226	31.9000	31.9500	506	288	8 980	[+]
APR	30.25 31.90	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 1 1	219 564 439 339	31.6000 31.5500 31.5000 31.4500	32.0000 32.2000 32.2500 32.3000	12713 1259 20 1161	21 4 1 2
BENEFIT	5 535,0000	16:59	3.105	5,485.00	2.03 %	34	5530.0000	5535.0000	58	3	17 021	[+]
BFT	5,410.00 5,535.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 3 2	66 19 33 15	5525.0000 5520.0000 5515.0000 5510.0000	5540.0000 5545.0000 5550.0000 5555.0000	72 35 63 9	4 4 5 4
BNPPL	163,8000	16:59	6.798	163.40	-1.92 %	91	164.0000	167.2000	7	7	1 108	[+]
BNP	161.00 166.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	91 91 680 100	163.8000 163.6000 163.2000 162.8000	168.2000 170.0000 171.0000 172.0000	30 116 192 7	1 1 1 1
CREOTECH	880,0000	16:59	14.02	898.00	-0.68 %	119	880.0000	882.0000	2	14	12 535	[+]
CRI	880.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 7 1	5 10 38 1	878.0000 876.0000 875.0000 874.0000	883.0000 884.0000 885.0000 887.0000	12 2 12 8	3 2 3 3
CYBERFLKS	198,0000	17:00	12.316	201.20	-1.00 %	125	198.0000	198.9000	50	12	2 460	[+]
CBF	198.00 202.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	4 110 107 1	197.9000 197.8000 197.6000 197.5000	199.2000 199.3000 199.5000 199.6000	3 1 61 100	1 1 2 1
CYFRPLSAT	17,7000	16:59	534.821	17.45	2.34 %	892	17.6900	17.7000	43622	535	9 383	[+]
CPS	17.32 17.70	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	200 10 378 6	17.6700 17.6400 17.6200 17.5300	17.7100 17.7400 17.7500 17.7600	196 228 500 80	2 2 1 1
DEVELIA	9,0800	16:59	136.808	9.12	0.44 %	1189	9.0700	9.0800	333	137	1 237	[+]
DVL	9.00 9.13	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 17 3	1000 12 8985 176	9.0600 9.0200 9.0000 8.9900	9.0900 9.1000 9.1100 9.1200	23 469 2022 2022	1 2 1 1
DIAG	159,0000	16:59	15.354	159.10	0.00 %	1	158.9000	159.0000	2	15	2 441	[+]
DIA	158.50 160.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 5 3	1 41 258 55	158.8000 158.6000 158.5000 158.4000	159.1000 159.2000 159.4000 159.5000	2 2 5 40	1 1 1 1
DOMDEV	235,0000	17:00	7.536	242.00	-2.89 %	11	235.0000	239.5000	1	8	1 809	[+]
DOM	234.50 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 3 2 5	66 20 24 45	234.5000 234.0000 233.5000 233.0000	240.0000 240.5000 241.0000 242.5000	40 2 54 1	3 1 2 1
ENEA	22,5400	17:02	536.667	22.20	1.53 %	3747	22.5000	22.5400	985	537	11 994	[+]
ENA	21.68 22.58	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 2 1	2036 4469 2450 2138	22.4600 22.2800 22.2400 22.2200	22.5600 22.5800 22.6000 22.6200	2635 51 7911 506	3 2 10 2
EUROCASH	4,9800	17:01	120.579	4.98	0.08 %	2316	4.9780	4.9800	1778	121	601	[+]
EUR	4.97 5.03	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 2	8 1727 1300 5062	4.9760 4.9740 4.9700 4.9660	4.9860 4.9900 4.9920 4.9960	100 200 770 367	1 1 2 1
GPW	101,2000	16:59	82.615	101.20	-0.10 %	162	101.1000	101.2000	3000	83	8 346	[+]
GPW	100.00 101.50	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	300 70 10 160	101.0000 100.7000 100.6000 100.5000	101.3000 101.4000 101.5000 101.6000	100 300 610 154	1 1 4 8
GRUPAAZOTY	19,3000	16:59	160.342	19.66	-1.73 %	638	19.2900	19.3000	16832	160	3 123	[+]
ATT	19.30 19.85	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 1 5	515 1194 10 412	19.2800 19.2700 19.2600 19.2500	19.4900 19.5000 19.5300 19.5400	50 795 2 100	1 2 1 2
GRUPRACUJ	53,9000	17:03	8.101	54.60	-1.46 %	230	54.1000	54.3000	47	8	439	[+]
GPP	53.90 54.80	41.2000 50.3000	- - - -	- - - -	- - - -	3 4 2 2	93 383 40 52	54.0000 53.9000 53.8000 53.7000	54.4000 54.5000 54.6000 54.7000	66 44 57 35	2 1 2 1
HANDLOWY	122,4000	16:59	29.035	122.00	0.33 %	277	120.6000	122.4000	387	29	3 549	[+]
BHW	120.60 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 5 10 6	50 311 864 406	120.4000 120.2000 120.0000 119.6000	122.6000 122.8000 123.0000 123.2000	452 255 5427 111	3 4 14 2
INGBSK	459,0000	16:59	14.996	468.40	-1.25 %	11	458.4000	459.0000	823	15	6 884	[+]
ING	453.20 469.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	46 40 5 6	458.2000 458.0000 457.8000 457.6000	459.2000 460.0000 462.0000 462.2000	496 48 48 1	2 2 2 1
INTERCARS	996,0000	17:01	2.155	999.00	-0.40 %	2	995.0000	1006.0000	48	2	2 161	[+]
CAR	994.00 1,014.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 2	2 111 2 17	994.0000 990.0000 989.0000 988.0000	1008.0000 1014.0000 1016.0000 1020.0000	44 1 22 60	2 1 2 3
JSW	33,0000	16:59	273.092	32.71	1.41 %	10241	33.0000	33.2300	153	273	9 002	[+]
JSW	32.54 33.37	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	3 3 3 12110	32.9900 32.9600 32.9300 32.9000	33.3300 33.3400 33.3500 33.3700	421 180 1200 8	5 1 2 1
LUBAWA	11,5100	16:59	78.529	11.50	0.00 %	5231	11.5100	11.5400	200	79	906	[+]
LBW	11.50 11.64	8.5450 10.4300	- - - -	- - - -	- - - -	18 5 4 1	10177 1978 472 100	11.5000 11.4900 11.4800 11.4600	11.5900 11.6000 11.6200 11.6400	400 130 50 1366	1 1 2 2
MILLENNIUM	22,3000	16:59	385.886	22.72	-0.36 %	500	22.3000	22.3200	2900	386	8 617	[+]
MIL	22.11 22.72	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	38 21 6736 100	22.1800 22.1400 22.1300 22.1200	22.3500 22.3600 22.3800 22.4100	2900 12041 4729 2643	1 2 2 1
MIRBUD	11,0400	16:59	52.912	11.00	0.27 %	1624	11.0100	11.0400	3965	53	585	[+]
MRB	11.00 11.12	10.2800 12.5600	- - - -	- - - -	- - - -	21 3 4 4	18632 144 107 1914	11.0000 10.9900 10.9800 10.9700	11.0500 11.1000 11.1200 11.1300	6 138 1813 850	1 2 6 1
MOBRUK	419,0000	17:01	2.562	412.00	1.21 %	5	418.5000	419.0000	17	3	1 067	[+]
MBR	412.00 420.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 4	5 32 11 369	418.0000 416.0000 415.0000 412.0000	419.5000 420.0000 420.5000 421.0000	16 113 5 136	1 12 2 3
NEUCA	701,0000	17:00	1.158	703.00	-0.28 %	41	700.0000	701.0000	12	1	812	[+]
NEU	700.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 2 2	110 51 17 33	699.0000 698.0000 697.0000 696.0000	702.0000 703.0000 704.0000 705.0000	22 63 26 20	1 3 3 5
NEWAG	100,0000	16:59	15.818	102.60	-1.77 %	40	99.5000	100.0000	2229	16	1 591	[+]
NWG	99.00 103.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 4 1	60 201 137 4	99.4000 99.3000 99.2000 99.1000	100.6000 100.8000 101.0000 101.2000	71 71 171 1	1 1 2 1
ORANGEPL	15,7150	16:59	1441.829	15.15	3.80 %	10457	15.7150	15.7200	1283	1 442	22 570	[+]
OPL	15.14 15.89	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 2	1233 283 3080 697	15.7100 15.7050 15.7000 15.6950	15.7250 15.7300 15.7350 15.7400	3070 1738 262 718	2 2 2 2
POLENERGIA	53,5000	16:59	6.9	53.80	-0.56 %	294	53.5000	53.9000	200	7	371	[+]
PEP	53.20 54.10	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 3	100 100 100 126	53.4000 53.3000 53.2000 53.1000	54.0000 54.1000 54.2000 54.4000	479 200 200 223	6 2 1 3
POLIMEXMS	7,3800	17:00	589.891	7.27	1.51 %	838	7.3800	7.3850	4	590	4 414	[+]
PXM	7.27 7.58	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 2 6	2200 1000 250 6470	7.3700 7.3650 7.3600 7.3500	7.3900 7.3950 7.4000 7.4050	18 6 1006 14	2 1 2 1
RAINBOW	127,4000	16:59	8.048	127.00	0.79 %	20	127.0000	127.4000	53	8	1 028	[+]
RBW	126.20 128.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 4 2	6 10 128 55	126.9000 126.7000 126.2000 126.1000	127.7000 127.8000 127.9000 128.0000	13 16 11 1	2 1 1 1
SYNEKTIK	347,6000	16:59	17.698	355.00	-2.08 %	3	347.0000	347.6000	9	18	6 157	[+]
SNT	345.20 355.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 1 1	10 32 1 7	346.2000 346.0000 345.8000 345.6000	348.0000 348.8000 349.0000 349.4000	110 50 138 138	1 1 1 1
TEXT	39,7200	16:59	28.568	39.92	0.30 %	361	39.7200	39.8000	432	29	1 141	[+]
TXT	39.66 40.38	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 4	561 404 42 471	39.6600 39.6400 39.6200 39.6000	39.9000 39.9800 40.2000 40.2200	1000 30 42 21	1 1 1 1
TSGAMES	99,0000	17:02	7.246	100.00	-0.80 %	148	98.2000	99.2500	55	7	718	[+]
TEN	98.20 100.00	81.0500 99.0500	- - - -	- - - -	- - - -	4 3 14 2	89 151 271 23	98.1000 98.0500 98.0000 97.8000	99.3000 99.3500 99.5000 99.7000	20 23 1 10	1 1 1 1
VERCOM	127,0000	16:59	9.302	126.80	0.63 %	141	126.6000	126.8000	108	9	1 176	[+]
VRC	126.00 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 9 5	17 22 316 629	126.4000 126.2000 126.0000 125.8000	127.0000 127.2000 127.4000 127.6000	219 65 35 115	5 3 1 2
VOXEL	147,4000	16:59	5.83	147.20	0.27 %	15	147.4000	148.4000	311	6	861	[+]
VOX	146.20 148.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	86 31 12 5	147.2000 147.0000 146.8000 146.0000	148.6000 148.8000 149.0000 149.2000	126 389 149 17	4 4 5 1
WIRTUALNA	57,3000	16:49	4.996	56.50	2.50 %	35	56.9000	57.3000	230	5	281	[+]
WPL	56.00 57.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 3 2	900 60 90 113	56.8000 56.6000 56.5000 56.4000	57.4000 57.5000 57.6000 57.7000	63 421 362 3	3 5 4 2
XTB	135,8400	16:59	544.09	135.00	-0.04 %	1	135.1400	135.8400	456	544	74 011	[+]
XTB	134.00 138.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 1	12 20 1 3	135.1200 135.0600 135.0400 135.0200	135.8800 135.9000 135.9200 135.9400	20 829 50 105	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	159312.4	+0.30%	17:09
WIG20	4225.0	+0.38%	17:09
WIG20 Fut	4248.0	+0.28%	17:04
WIG20USD	1082.1	+0.89%	17:15
mWIG40	10736.9	+0.17%	17:09
sWIG80	30827.6	-0.33%	17:09

Notowania Świat
US Blue Chip	51676.5	-0.37%	22:58
Nasdaq100	30569.5	-0.31%	22:01
Nikkei	67777.5	-1.82%	8:45
DAX	25251.2	-0.10%	17:32
Ropa WTI	94.8	+1.11%	22:58
Złoto	4161.0	-0.26%	22:59

Notowania Waluty
EUR/PLN	4.37182	-0.30%	22:59
CHF/PLN	4.68858	-0.45%	22:59
USD/PLN	3.90260	-0.70%	22:59
EUR/USD	1.11984	+0.38%	22:59
GBP/USD	1.32549	+0.34%	22:59
USD/JPY	158.310	-0.19%	22:59

Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» 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
LIBET	1.40	9.38%
PROTEKTOR	0.95	8.62%
TATRY MOUNTAIN	79.50	7.43%
ADIUVO	0.62	6.87%
IMPERA	1.50	6.38%
Więcej ...
CREEPYJAR	400.00	-5.66%
VIVID	0.56	-4.91%
SUNEX	4.21	-4.86%
SECOGROUP	35.60	-4.81%
AIGAMES	0.66	-4.36%
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