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	145,6000	16:38	11.508	149.20	-1.89 %	9	147.6000	148.0000	228	12	1 701	[+]
ABE	145.60 150.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 4 2	61 135 27 27	147.4000 147.2000 147.0000 146.6000	149.0000 149.4000 149.6000 149.8000	107 50 90 243	2 1 1 4
AMREST	9,8600	16:38	62.844	10.00	-1.40 %	2415	9.8000	9.9600	757	63	628	[+]
EAT	9.84 10.10	9.5600 11.6800	- - - -	- - - -	- - - -	3 1 1 2	1270 200 2000 6	9.7800 9.7600 9.7500 9.7400	9.9700 9.9800 10.0000 10.0400	50 378 2115 250	1 3 3 2
ASBIS	164,0000	16:39	444.112	157.20	4.46 %	39600	164.2000	164.3000	209	444	72 593	[+]
ASB	156.40 166.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 1 1	888 2465 190 5	164.1000 164.0000 163.9000 163.8000	164.4000 164.5000 164.6000 164.7000	418 991 1784 776	1 3 3 2
ASSECOPOL	221,3000	16:38	87.409	226.40	-2.17 %	1625	221.3000	222.4000	778	87	19 639	[+]
ACP	220.50 229.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 5 5 9	1505 7076 5923 11677	221.2000 221.1000 221.0000 220.9000	222.6000 222.7000 222.9000 223.0000	10681 470 2173 10	7 1 5 1
ASSECOSEE	73,0000	16:38	8.941	78.00	-7.83 %	60	74.1000	74.3000	17	9	668	[+]
ASE	72.70 78.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 2	357 114 10 166	74.0000 73.9000 73.6000 73.5000	75.0000 75.1000 75.3000 75.5000	30 220 210 84	1 1 1 1
AUTOPARTN	29,9500	16:38	247.316	31.00	-3.39 %	3815	29.9000	29.9500	940	247	7 454	[+]
APR	29.90 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	4 4 5 11	48192 922 802 1573	29.8500 29.8000 29.7500 29.7000	30.0000 30.0500 30.1000 30.1500	2601 63 800 1926	2 1 2 3
BENEFIT	5 110,0000	16:38	4.896	5,145.00	0.49 %	91	5130.0000	5135.0000	110	5	25 319	[+]
BFT	5,095.00 5,235.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 1 2	12 79 39 71	5125.0000 5120.0000 5115.0000 5110.0000	5140.0000 5145.0000 5150.0000 5155.0000	140 146 251 213	6 4 5 3
BNPPL	152,0000	16:38	34.551	154.40	-1.30 %	1292	151.0000	152.6000	160	35	5 254	[+]
BNP	150.60 154.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 1 5	209 201 100 774	150.8000 150.6000 150.4000 150.0000	152.8000 153.0000 153.2000 153.4000	203 384 204 403	1 3 1 1
CREOTECH	730,0000	16:38	8.866	735.00	0.69 %	2	732.0000	752.0000	103	9	6 529	[+]
CRI	720.00 744.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 2 2	6 62 12 45	731.0000 729.0000 728.0000 727.0000	753.0000 755.0000 756.0000 757.0000	1 123 2 52	1 6 1 2
CYBERFLKS	202,4000	16:39	39.056	202.60	-0.78 %	44	202.8000	203.8000	172	39	7 861	[+]
CBF	197.20 204.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 7 2	15 63 271 14	202.2000 201.8000 201.0000 200.8000	204.0000 204.2000 204.6000 204.8000	2341 1 1 35	9 1 1 2
CYFRPLSAT	15,5350	16:38	2118.873	16.66	-6.78 %	66994	15.0800	15.2850	5566	2 119	33 888	[+]
CPS	15.50 16.66	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 2 3	6995 4 6269 3005	15.0500 15.0300 15.0200 15.0100	15.3000 15.4000 15.4950 15.5400	100 300 4444 609	1 1 1 1
DEVELIA	9,6600	16:38	515.759	9.91	-2.42 %	100	9.7500	9.7600	4158	516	5 035	[+]
DVL	9.62 9.96	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 3 1	400 111 2099 111	9.6900 9.6800 9.6500 9.6300	9.7700 9.7800 9.8000 9.8100	2710 4169 30 100	1 2 1 1
DIAG	161,8000	16:38	18.578	165.00	-1.58 %	194	161.6000	161.7000	3	19	3 035	[+]
DIA	161.80 165.50	153.0000 187.0000	- - - -	- - - -	- - - -	4 1 2 3	168 9 236 206	161.5000 161.4000 161.3000 161.2000	161.8000 161.9000 162.0000 162.1000	12 13 17 17	1 1 1 1
DOMDEV	225,5000	16:38	16.582	228.00	-1.10 %	10	223.5000	224.0000	7677	17	3 760	[+]
DOM	224.00 230.00	231.5000 282.5000	- - - -	- - - -	- - - -	9 7 10 2	267 29 140 92	223.0000 222.5000 222.0000 221.5000	227.0000 228.0000 230.5000 232.0000	82 41 10 10	3 1 1 1
ENEA	19,6700	16:38	340.288	20.30	-3.29 %	1193	19.6800	19.7300	9	340	6 745	[+]
ENA	19.60 20.30	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 3 2	846 4369 3053 604	19.6700 19.6500 19.6400 19.6300	19.7700 19.8000 19.8400 19.8600	1571 200 1718 1799	1 1 1 1
EUROCASH	5,3950	16:38	253.485	5.55	-2.88 %	1364	5.3800	5.4100	3272	253	1 384	[+]
EUR	5.38 5.56	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 3 4	664 826 5238 1102	5.3750 5.3700 5.3650 5.3600	5.4150 5.4200 5.4250 5.4300	1577 984 145 88	3 2 1 1
GPW	94,2000	16:38	97.247	95.45	-1.31 %	369	94.6000	94.6500	44	97	9 206	[+]
GPW	93.95 95.90	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	53 203 105 75	94.5500 94.5000 94.4500 94.4000	94.7000 94.7500 94.8000 94.8500	141 97 615 28	3 1 2 1
GRUPAAZOTY	19,8700	16:39	349.593	20.26	-2.02 %	1617	19.8300	19.9000	1385	350	7 019	[+]
ATT	19.80 20.44	20.7000 25.3000	- - - -	- - - -	- - - -	4 8 31 7	1918 5053 19610 1709	19.8200 19.8100 19.8000 19.7900	19.9600 19.9700 19.9900 20.0000	1963 1057 1393 11786	2 2 1 6
GRUPRACUJ	56,2000	16:38	25.844	56.00	0.54 %	159	56.1000	56.4000	24	26	1 464	[+]
GPP	56.00 57.50	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	292 135 341 279	56.0000 55.9000 55.8000 55.5000	56.5000 56.6000 56.7000 56.8000	4 51 619 112	1 2 3 1
HANDLOWY	118,8000	16:36	50.189	120.80	-1.66 %	4748	118.0000	118.4000	16	50	5 988	[+]
BHW	118.40 121.20	111.6000 136.4000	- - - -	- - - -	- - - -	9 13 6 2	4536 6594 4087 514	117.8000 117.6000 117.4000 117.2000	118.8000 119.0000 119.2000 119.4000	227 60 235 46	2 1 1 2
INGBSK	438,6000	16:38	23.779	453.00	-2.62 %	17	444.0000	447.2000	58	24	10 531	[+]
ING	438.60 453.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	56 34 318 56	443.2000 443.0000 442.6000 442.4000	447.4000 447.6000 448.0000 448.4000	234 63 547 25	1 1 2 1
INTERCARS	920,0000	16:38	5.616	945.00	-3.66 %	50	928.0000	931.0000	20	6	5 180	[+]
CAR	911.00 952.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 1 1 2	191 32 39 78	926.0000 925.0000 924.0000 923.0000	938.0000 940.0000 945.0000 946.0000	2 15 4 5	1 2 2 1
JSW	37,7200	16:38	446.086	38.25	-2.78 %	7700	37.5900	37.6300	203	446	16 892	[+]
JSW	37.41 38.74	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 4 1	1006 2165 1538 219	37.5700 37.5600 37.5500 37.5400	37.6700 37.6900 37.7100 37.7200	16462 1784 1493 3875	3 1 1 1
LUBAWA	11,1300	16:38	101.808	11.20	-0.36 %	17	11.6000	11.9200	14283	102	1 136	[+]
LBW	11.10 11.28	8.5450 10.4300	- - - -	- - - -	- - - -	3 10 7 5	6380 7614 9829 1842	11.1200 11.1100 11.1000 11.0900	11.9400 11.9500 11.9600 11.9700	1084 6935 337 210	4 7 4 2
MILLENNIUM	21,7300	16:39	813.462	22.55	-3.34 %	139501	21.7800	21.8500	4257	813	17 864	[+]
MIL	21.63 22.55	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 1 1	1344 72 2000 1344	21.7700 21.7000 21.6500 21.6100	21.8900 21.9100 21.9300 21.9400	30248 3879 4257 5599	3 1 1 1
MIRBUD	11,3300	16:38	143.804	11.47	-1.48 %	3652	11.3000	11.4500	150	144	1 640	[+]
MRB	11.33 11.55	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 6 1	2100 261 600 5	11.2800 11.2600 11.2500 11.2400	11.4600 11.4700 11.4800 11.4900	485 22 88 79	2 2 7 6
MOBRUK	396,5000	16:38	2.937	402.00	-1.37 %	5	396.0000	401.0000	29	3	1 171	[+]
MBR	395.50 404.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 8 1 2	1 1625 10 54	395.5000 395.0000 394.5000 393.5000	401.5000 402.0000 402.5000 403.0000	1 49 45 21	1 1 2 1
NEUCA	766,0000	16:38	2.139	773.00	-0.78 %	14	761.0000	776.0000	35	2	1 648	[+]
NEU	760.00 780.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 3 1	29 14 59 1	760.0000 759.0000 758.0000 757.0000	777.0000 778.0000 779.0000 780.0000	10 1 15 130	1 1 2 4
NEWAG	102,4000	16:39	23.91	101.80	0.59 %	716	99.0000	99.6000	174	24	2 435	[+]
NWG	100.60 103.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 4	33 30 33 97	98.9000 98.8000 98.7000 98.5000	100.6000 100.8000 101.0000 101.2000	120 334 334 334	2 1 1 1
ORANGEPL	13,6700	16:39	987.046	14.05	-1.05 %	400	13.4350	13.5000	12533	987	13 488	[+]
OPL	13.59 14.05	14.8050 18.0950	- - - -	- - - -	- - - -	3 1 1 2	12311 6302 200 2100	13.4300 13.4200 13.4150 13.4100	13.6250 13.6800 13.7150 13.7250	850 110 25121 3901	1 1 3 1
POLENERGIA	53,4000	16:38	14.048	53.60	-0.37 %	96	52.6000	54.2000	120	14	761	[+]
PEP	53.20 55.90	45.7500 55.8000	- - - -	- - - -	- - - -	5 3 3 5	965 376 66 122	52.5000 52.4000 52.3000 52.2000	54.4000 54.7000 54.8000 54.9000	72 174 111 40	4 2 2 1
POLIMEXMS	6,8750	16:38	459.208	7.07	-2.62 %	9704	6.8600	6.8750	15743	459	3 183	[+]
PXM	6.84 7.08	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 3 11	10 114 2659 13477	6.8550 6.8500 6.8450 6.8400	6.8850 6.9300 6.9350 6.9450	13353 4354 4131 110	2 1 1 2
RAINBOW	138,4000	16:38	14.938	140.00	-1.14 %	350	138.8000	139.6000	81	15	2 074	[+]
RBW	137.80 140.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 3 1	222 353 72 20	138.6000 138.0000 137.8000 137.6000	139.8000 140.0000 140.2000 140.4000	1 10023 8 7	1 7 1 1
SYNEKTIK	348,8000	16:38	28.143	345.00	1.16 %	144	350.2000	352.6000	512	28	9 779	[+]
SNT	344.20 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 4	133 150 152 372	349.8000 349.4000 348.8000 348.4000	352.8000 353.0000 353.8000 354.0000	259 25 100 220	2 1 2 3
TEXT	40,8200	16:38	86.335	41.40	-0.44 %	428	40.9600	41.0000	980	86	3 545	[+]
TXT	40.80 41.82	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 2	28 86 78 492	40.9400 40.9200 40.9000 40.8800	41.0200 41.0400 41.0600 41.0800	44 8 360 6	1 1 3 1
TSGAMES	98,1000	16:38	10.041	100.40	-2.10 %	197	98.1000	98.1500	300	10	997	[+]
TEN	98.05 100.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 14 1 2	88 747 154 105	98.0500 98.0000 97.9500 97.9000	98.5000 98.8000 98.9000 99.0000	600 306 89 138	1 2 1 2
VERCOM	125,4000	16:39	9.125	126.20	-0.95 %	112	124.6000	125.0000	137	9	1 143	[+]
VRC	124.40 126.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 6 1	1020 1 47 30	124.4000 124.2000 124.0000 123.8000	125.2000 125.6000 126.0000 126.2000	61 22 183 207	6 1 3 4
VOXEL	137,2000	16:38	8.369	143.00	-3.11 %	46	137.4000	138.0000	253	8	1 159	[+]
VOX	137.00 143.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 4 2	27 637 187 51	137.0000 136.8000 136.6000 136.4000	138.2000 138.4000 138.8000 139.0000	5 81 15 519	1 2 1 5
WIRTUALNA	58,1000	16:38	6.229	60.10	-3.17 %	80	58.2000	58.5000	3	6	367	[+]
WPL	58.10 60.10	52.9000 64.5000	- - - -	- - - -	- - - -	2 7 4 2	67 1177 24 35	58.1000 58.0000 57.9000 57.8000	58.6000 58.8000 59.3000 59.4000	13 13 40 339	1 1 1 2
XTB	149,9000	16:39	674.464	148.90	1.81 %	228	150.3400	150.3600	279	674	101 683	[+]
XTB	148.36 152.74	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 2	16 700 25 301	150.2000 149.7000 149.6800 149.5800	150.3800 150.4400 150.4600 150.5000	1295 12792 1113 1115	2 1 5 1

GPW	Świat	Waluty

Notowania GPW
WIG	154993.0	-0.62%	17:09
WIG20	4122.5	-0.50%	17:09
WIG20 Fut	4147.0	+0.17%	16:47
WIG20USD	1082.6	-0.83%	17:15
mWIG40	10353.9	-1.19%	17:09
sWIG80	30816.8	-0.34%	17:09

Notowania Świat
US Large Cap	7639.6	+0.10%	21:03
Nasdaq100	29539.8	+0.32%	21:02
Nikkei	65018.9	+1.38%	8:45
DAX	25296.4	-1.63%	17:31
Ropa WTI	99.5	-2.36%	21:03
Złoto	4380.2	+0.88%	21:03

Notowania Waluty
EUR/PLN	4.36183	+0.09%	21:03
CHF/PLN	4.62013	+0.32%	21:03
USD/PLN	3.79858	+0.05%	21:03
EUR/USD	1.14828	+0.04%	21:03
GBP/USD	1.33907	+0.26%	21:03
USD/JPY	156.689	+0.46%	21:03

Forum
» 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]
» Dywidenda PEKAO [0][PEO]

Wzrosty	Spadki	Staty
MWTRADE	2.86	17.21%
GETIN	0.33	11.19%
LPP	24,140.00	7.86%
WASKO	6.12	6.62%
COMPERIA	6.30	5.88%
Więcej ...
SELVITA	23.45	-8.58%
ASSECOSEE	73.00	-7.83%
CYFRPLSAT	15.54	-6.78%
NEXITY	1.70	-5.56%
INTERBUD	1.45	-5.23%
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