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	4.212	153.80	99.99 %	10	154.6000	154.8000	16	4	649	[+]
ABE	152.60 154.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	70 15 15 51	154.4000 154.0000 153.6000 153.4000	155.0000 155.8000 156.0000 156.2000	31 34 386 42	3 1 5 1
AMREST	9,7700	16:59	38.871	9.71	-99.99 %	560	9.7700	9.8600	20	39	383	[+]
EAT	9.71 10.00	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 1 3	402 5 200 452	9.7500 9.7400 9.7300 9.7200	9.8800 9.8900 9.9300 9.9400	200 8 5 25	1 1 1 2
ASBIS	194,0000	16:59	236.113	190.50	99.99 %	838	194.0000	194.3000	152	236	45 556	[+]
ASB	187.50 196.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 5 2	414 11 793 567	193.9000 193.8000 193.7000 193.6000	194.5000 194.8000 195.0000 195.5000	153 118 190 40	1 2 3 1
ASSECOPOL	223,3000	17:00	77.925	221.00	99.99 %	45	223.2000	223.3000	242	78	17 354	[+]
ACP	220.50 223.90	176.0500 215.1000	- - - -	- - - -	- - - -	3 2 2 2	189 90 141 578	223.1000 223.0000 222.9000 222.8000	223.5000 224.0000 224.5000 224.7000	10 33 100 107	1 2 1 1
ASSECOSEE	74,2000	16:59	1.402	73.50	0.00 %	10	74.0000	74.3000	7	1	104	[+]
ASE	73.50 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	103 200 20 10	73.9000 73.8000 73.7000 73.6000	74.4000 74.5000 74.8000 74.9000	16 239 28 20	1 1 1 2
AUTOPARTN	29,2000	16:59	60.247	29.15	-51.11 %	304	29.2000	29.2500	454	60	1 758	[+]
APR	29.00 29.35	23.3500 28.4500	- - - -	- - - -	- - - -	2 7 4 23	237 919 918 10987	29.1500 29.1000 29.0500 29.0000	29.3000 29.3500 29.4000 29.4500	1185 221 281 116	4 3 2 2
BENEFIT	5 160,0000	16:59	2.829	5,120.00	99.99 %	7	5155.0000	5160.0000	107	3	14 479	[+]
BFT	5,035.00 5,160.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 1	18 4 5 3	5150.0000 5145.0000 5140.0000 5135.0000	5165.0000 5170.0000 5175.0000 5180.0000	9 17 12 31	1 3 5 3
BNPPL	165,6000	16:59	4.019	165.80	99.99 %	81	163.8000	164.6000	128	4	659	[+]
BNP	161.00 165.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	3 200 175 25	163.6000 163.0000 162.8000 162.4000	164.8000 165.0000 165.6000 165.8000	45 25 175 1170	1 1 1 2
CREOTECH	910,0000	17:04	27.522	840.00	99.99 %	273	910.0000	911.0000	18	28	24 636	[+]
CRI	840.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 1	3 1 3 10	909.0000 907.0000 905.0000 903.0000	912.0000 913.0000 915.0000 916.0000	36 175 114 36	7 7 11 2
CYBERFLKS	202,8000	17:03	13.644	205.20	89.55 %	1	202.6000	202.8000	312	14	2 787	[+]
CBF	201.60 205.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 2	1 2 5 3	202.4000 202.2000 202.0000 201.8000	203.0000 203.2000 203.4000 203.6000	186 1 10 1	5 1 2 1
CYFRPLSAT	16,3150	16:59	352.871	16.62	-99.99 %	6482	16.3150	16.5550	2	353	5 893	[+]
CPS	16.32 16.95	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 1	100 3803 5 113	16.3100 16.3000 16.2650 16.2500	16.6000 16.6200 16.7300 16.7600	484 2 2452 2452	1 1 2 1
DEVELIA	8,7600	16:59	164.43	8.63	-45.45 %	27	8.7000	8.7600	286	164	1 432	[+]
DVL	8.62 8.79	9.3300 11.3800	- - - -	- - - -	- - - -	4 2 4 11	522 12 338 1851	8.6800 8.6700 8.6600 8.6500	8.7700 8.7800 8.7900 8.8000	3 3644 2025 3052	1 4 3 4
DIAG	159,1000	16:59	13.506	163.90	6.29 %	109	159.1000	160.0000	56	14	2 171	[+]
DIA	159.10 164.00	153.0000 187.0000	- - - -	- - - -	- - - -	13 1 3 1	313 12 1651 4	159.0000 158.9000 158.8000 158.6000	160.3000 160.4000 160.6000 160.8000	200 10 136 100	1 1 3 1
DOMDEV	230,0000	16:59	7.908	222.00	99.99 %	85	230.0000	232.0000	5	8	1 802	[+]
DOM	222.00 233.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 4 1	11 21 43 30	228.5000 228.0000 227.0000 226.5000	233.5000 234.0000 235.0000 236.0000	20 6 5538 30	1 2 2 3
ENEA	20,8800	17:01	428.435	21.02	99.99 %	11	20.6800	20.8800	2809	428	8 830	[+]
ENA	20.38 21.06	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 3	2129 87 2129 3352	20.5800 20.5600 20.5400 20.5000	20.9000 20.9200 20.9400 20.9600	2310 10 2279 80	4 1 2 2
EUROCASH	5,1900	17:04	79.533	5.33	-99.99 %	25	5.1850	5.1900	484	80	416	[+]
EUR	5.19 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 4 1	248 1040 13029 250	5.1800 5.1700 5.1500 5.1400	5.2800 5.2900 5.3000 5.3150	9 10 17 2025	1 1 1 2
GPW	99,6000	17:01	109.549	102.00	-30.03 %	42	99.5000	99.6000	6716	110	10 854	[+]
GPW	98.00 102.60	73.2500 89.4500	- - - -	- - - -	- - - -	4 1 1 1	53 22 803 3	99.0000 98.7000 98.5000 98.0500	99.7000 99.7500 99.8000 99.8500	3 300 3 20	1 1 1 3
GRUPAAZOTY	18,8500	17:01	139.908	19.00	26.60 %	1867	18.8500	18.8600	745	140	2 634	[+]
ATT	18.73 19.00	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 3 3	10001 16 52 617	18.8300 18.8200 18.8100 18.8000	18.9000 18.9100 18.9200 18.9300	81 8 16 2	3 1 1 1
GRUPRACUJ	55,8000	16:59	6.29	54.00	-35.71 %	388	55.5000	55.8000	805	6	348	[+]
GPP	54.00 56.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 4 3	45 94 264 180	55.4000 55.3000 55.2000 55.1000	55.9000 56.0000 56.1000 56.2000	93 521 20 90	2 4 2 3
HANDLOWY	120,6000	16:59	12.774	119.00	50.00 %	15	119.6000	120.6000	251	13	1 531	[+]
BHW	118.60 120.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 12 2	900 103 544 29	119.4000 119.2000 119.0000 118.8000	120.8000 121.0000 121.6000 122.0000	487 234 8 101	3 4 1 3
INGBSK	466,0000	16:59	14.591	458.00	99.99 %	9	467.4000	468.4000	7	15	6 737	[+]
ING	446.20 468.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	45 113 113 113	466.2000 464.4000 463.6000 463.0000	468.6000 468.8000 469.0000 470.0000	45 7 23 210	1 1 2 4
INTERCARS	915,0000	16:59	1.05	940.00	-99.99 %	60	915.0000	922.0000	1	1	969	[+]
CAR	915.00 940.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 3	1 15 13 7	914.0000 913.0000 912.0000 911.0000	924.0000 925.0000 927.0000 928.0000	11 38 27 46	2 2 1 3
JSW	30,9400	16:59	214.506	32.14	-99.99 %	2564	30.9400	31.1700	940	215	6 743	[+]
JSW	30.91 32.30	24.5100 29.9500	- - - -	- - - -	- - - -	3 8 7 13	1595 2763 2213 6596	30.9300 30.9200 30.9100 30.9000	31.2100 31.2300 31.2900 31.3200	100 890 3479 996	1 1 1 2
LUBAWA	11,6500	16:59	98.496	11.92	-42.74 %	8005	11.6500	11.7200	100	98	1 155	[+]
LBW	11.57 11.92	8.5450 10.4300	- - - -	- - - -	- - - -	4 2 4 2	22192 56 1589 582	11.6400 11.6300 11.6200 11.6100	11.7300 11.7500 11.7700 11.7800	775 500 2698 300	1 1 4 1
MILLENNIUM	22,3400	17:00	445.65	22.01	99.99 %	150	22.2000	22.3400	107	446	9 834	[+]
MIL	21.55 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 1	3194 3253 1000 14068	22.1000 22.0700 22.0600 22.0400	22.4300 22.4600 22.4800 22.4900	3094 3094 13955 3234	1 1 2 3
MIRBUD	11,2900	16:59	35.528	11.49	-99.99 %	7283	11.2600	11.2900	37	36	402	[+]
MRB	11.25 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	6 1 1 4	6359 500 3000 2441	11.2500 11.2400 11.2300 11.2200	11.3000 11.3400 11.3800 11.4000	1975 117 1500 1510	1 1 1 2
MOBRUK	397,0000	16:59	1.957	399.00	-25.13 %	18	397.0000	400.5000	47	2	781	[+]
MBR	393.50 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 3 5	5 8 54 17	396.5000 396.0000 395.5000 395.0000	403.5000 404.0000 404.5000 405.0000	1 11 2 42	1 2 1 4
NEUCA	712,0000	16:59	1.471	711.00	84.99 %	16	714.0000	716.0000	36	1	1 049	[+]
NEU	711.00 719.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 1 1	11 51 2 1	713.0000 712.0000 711.0000 708.0000	717.0000 718.0000 719.0000 720.0000	12 58 35 98	3 3 6 6
NEWAG	105,0000	16:59	8.592	105.00	99.99 %	15	104.2000	105.0000	224	9	899	[+]
NWG	102.40 106.60	99.9000 122.0000	- - - -	- - - -	- - - -	4 4 6 3	192 165 222 255	103.4000 103.2000 103.0000 102.8000	105.6000 106.0000 106.2000 106.4000	45 515 10 10	3 1 1 1
ORANGEPL	15,0000	16:59	1271.176	15.50	-99.99 %	2219	14.9650	15.0000	16331	1 271	19 216	[+]
OPL	14.74 15.60	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	3600 2232 2756 2194	14.9500 14.9300 14.9250 14.9100	15.0050 15.0100 15.0150 15.0200	9046 4645 802 2	2 3 2 1
POLENERGIA	53,0000	17:02	2.151	52.50	99.99 %	1	52.4000	53.0000	63	2	113	[+]
PEP	52.00 53.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 4 3	4 100 747 102	52.3000 52.2000 52.0000 51.6000	53.1000 53.2000 53.3000 53.4000	148 212 15 5	1 3 1 2
POLIMEXMS	7,1500	17:02	365.361	7.49	-99.99 %	8399	7.1500	7.2000	25600	365	2 633	[+]
PXM	7.14 7.49	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 7 1	1000 512 812 411	7.1450 7.1400 7.1300 7.1250	7.2050 7.2100 7.2200 7.2400	10 1000 333 1083	1 1 1 1
RAINBOW	123,0000	16:59	11.783	125.10	40.82 %	200	122.5000	123.0000	24	12	1 456	[+]
RBW	122.20 125.10	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 1 3	155 19 71 42	122.4000 122.3000 122.2000 122.1000	123.5000 124.0000 124.2000 124.4000	5 5 136 136	1 1 1 1
SYNEKTIK	339,8000	17:01	29.289	350.60	-52.69 %	1	339.0000	339.8000	115	29	9 930	[+]
SNT	333.60 351.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 1	10 4 155 226	338.4000 337.6000 337.0000 336.8000	340.0000 341.0000 341.4000 341.8000	23 65 144 169	2 2 1 2
TEXT	41,4800	17:03	93.654	41.28	24.17 %	230	41.4600	41.4800	1382	94	3 890	[+]
TXT	41.26 41.72	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 4 1	404 321 105 40	41.4400 41.4200 41.4000 41.3600	41.5000 41.5200 41.5600 41.5800	77 7 55 32	2 1 4 2
TSGAMES	99,0500	16:59	11.479	99.80	81.42 %	26	99.0500	99.7000	2	11	1 134	[+]
TEN	97.60 99.85	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	161 20 1000 58	99.0000 98.7500 98.7000 98.6500	99.8000 99.9000 100.0000 100.1000	80 4 12 37	2 1 2 2
VERCOM	129,2000	16:59	4.508	128.60	46.66 %	18	129.2000	129.6000	75	5	579	[+]
VRC	127.40 129.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 2 4	44 53 60 269	129.0000 128.8000 128.0000 127.6000	129.8000 130.0000 130.2000 130.6000	25 6 23 60	1 1 1 2
VOXEL	144,8000	16:59	7.11	141.80	99.99 %	252	144.4000	144.8000	19	7	1 021	[+]
VOX	141.20 144.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 1	575 504 252 252	144.2000 144.0000 143.8000 143.4000	145.0000 145.6000 146.0000 146.4000	400 30 96 5	1 1 3 1
WIRTUALNA	58,2000	16:49	1.382	57.50	99.99 %	340	57.6000	58.0000	61	1	80	[+]
WPL	57.20 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 3 2	19 60 92 166	57.5000 57.4000 57.3000 57.2000	58.2000 58.5000 58.6000 58.7000	437 104 340 61	1 4 2 2
XTB	134,8000	17:04	1205.116	140.00	-99.99 %	522	134.8000	134.8400	10	1 205	162 530	[+]
XTB	130.34 140.78	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 1 14	12 32 500 659	134.1400 134.1000 134.0400 134.0000	134.8600 134.8800 134.9000 134.9400	10 1129 72 159	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	156543.5	+1.44%	10-05
WIG20	4155.3	+1.74%	10-05
WIG20 Fut	4171.0	+1.51%	10-05
WIG20USD	1063.2	+1.21%	10-05
mWIG40	10521.7	+0.77%	10-05
sWIG80	30822.7	+0.50%	10-05

Notowania Świat
US Blue Chip	51318.5	+0.05%	0:19
Nasdaq100	31076.4	+0.87%	10-05
Nikkei	69946.9	+2.40%	10-05
DAX	25254.2	+0.09%	10-05
Ropa WTI	89.3	+0.01%	0:20
Złoto	4142.3	+0.04%	0:20

Notowania Waluty
EUR/PLN	4.38191	-0.00%	0:20
CHF/PLN	4.69997	0.00%	0:20
USD/PLN	3.90493	0.00%	0:20
EUR/USD	1.12215	-0.00%	0:20
GBP/USD	1.32242	+0.02%	0:20
USD/JPY	157.873	-0.03%	0:20

Forum
» CRQUANTUM [0]
» 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
ARLEN	22.00	99.99%
QNATECHNO	36.00	99.99%
SCANWAY	339.00	99.99%
ASMGROUP	0.16	99.99%
WOODPCKR	2.96	99.99%
Więcej ...
NOVAVISGR	0.49	-99.99%
IMPERA	1.46	-99.99%
INTERCARS	915.00	-99.99%
CAPITAL	8.40	-99.99%
SYGNITY	85.50	-99.99%
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