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	151,4000	17:00	3.148	150.80	0.40 %	12	150.2000	150.8000	70	3	474	[+]
ABE	149.00 152.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 4 3 2	5 115 301 135	149.4000 149.2000 149.0000 148.8000	151.0000 151.2000 151.4000 151.6000	10 35 30 84	1 2 2 1
AMREST	9,8000	17:00	10.729	9.87	0.00 %	111	9.7400	9.8100	20	11	105	[+]
EAT	9.74 9.87	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 3 4	89 51 657 293	9.7300 9.7200 9.7000 9.6800	9.8600 9.8700 9.8800 9.9000	134 200 172 9	2 1 2 2
ASBIS	179,8000	17:03	150.368	170.40	5.52 %	86	179.7000	179.8000	755	150	26 483	[+]
ASB	170.40 179.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 2 2	23 50 9 144	179.6000 179.5000 179.4000 179.3000	179.9000 180.0000 180.2000 180.3000	1835 3487 10 3216	11 62 2 1
ASSECOPOL	221,4000	17:01	92.262	218.40	1.33 %	50	219.2000	221.4000	6034	92	20 329	[+]
ACP	218.00 221.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	15 507 134 30	219.0000 218.1000 218.0000 217.9000	221.6000 221.8000 221.9000 222.0000	383 2434 100 436	1 3 1 4
ASSECOSEE	75,3000	17:00	1.561	76.50	-0.53 %	67	75.2000	75.8000	28	2	118	[+]
ASE	75.20 76.60	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 1	93 3 200 100	75.0000 74.8000 74.6000 74.3000	75.9000 76.0000 76.5000 76.6000	20 286 100 40	1 1 1 2
AUTOPARTN	29,8000	17:00	49.775	29.95	-0.67 %	1345	29.6500	29.7000	24	50	1 485	[+]
APR	29.50 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 4	589 2948 1305 851	29.6000 29.5500 29.5000 29.4500	29.7500 29.8000 29.8500 29.9000	345 102 3522 1060	3 1 6 3
BENEFIT	5 095,0000	17:00	6.115	5,150.00	-0.49 %	507	5095.0000	5100.0000	17	6	30 869	[+]
BFT	4,980.00 5,195.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 3 2	42 7 24 16	5090.0000 5085.0000 5080.0000 5070.0000	5105.0000 5110.0000 5115.0000 5120.0000	1 59 39 9	1 3 3 1
BNPPL	166,4000	17:00	5.864	167.60	-1.07 %	161	164.0000	166.4000	117	6	971	[+]
BNP	161.00 168.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	127 127 127 88	163.2000 163.0000 162.8000 162.6000	166.6000 166.8000 167.4000 168.0000	127 127 320 156	1 1 1 1
CREOTECH	810,0000	17:03	26.423	778.00	5.19 %	16	810.0000	811.0000	3	26	20 963	[+]
CRI	771.00 819.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 1 1	52 32 100 5	806.0000 805.0000 804.0000 803.0000	812.0000 814.0000 815.0000 816.0000	33 105 26 5	2 2 2 3
CYBERFLKS	201,8000	17:00	16.962	203.00	0.50 %	38	201.4000	201.8000	33	17	3 446	[+]
CBF	201.60 204.40	182.0000 222.4000	- - - -	- - - -	- - - -	2 13 2 1	32 175 67 9	201.2000 201.0000 200.8000 200.6000	202.6000 203.0000 203.6000 204.0000	2 70 53 99	1 1 3 1
CYFRPLSAT	15,9650	17:00	218.545	15.99	0.66 %	1	15.9100	15.9650	2995	219	3 484	[+]
CPS	15.75 16.16	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	100 1 1 30	15.9000 15.8900 15.8850 15.8500	15.9900 16.0000 16.0100 16.0200	10 2465 222 125	1 2 1 1
DEVELIA	9,1000	17:00	334.742	9.12	0.00 %	1009	9.0900	9.1000	662	335	3 049	[+]
DVL	9.03 9.15	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 2	77 25 10 4066	9.0800 9.0500 9.0400 9.0300	9.1200 9.1300 9.1400 9.1500	25 71 175 3566	2 2 2 2
DIAG	159,3000	17:03	21.105	162.70	-2.27 %	2	159.3000	160.0000	2	21	3 386	[+]
DIA	159.30 163.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 20 4	24 65 672 12	159.2000 159.1000 159.0000 158.9000	160.1000 160.2000 160.3000 160.5000	4 6 6 16	1 1 1 1
DOMDEV	224,5000	17:00	9.377	225.00	-0.22 %	85	224.5000	225.0000	152	9	2 109	[+]
DOM	223.00 231.00	231.5000 282.5000	- - - -	- - - -	- - - -	17 3 9 8	1822 40 512 224	224.0000 223.5000 223.0000 222.5000	225.5000 226.5000 227.0000 227.5000	40 20 296 26	2 2 1 4
ENEA	20,2000	17:01	498.29	19.50	3.59 %	1001	20.1200	20.2000	430	498	10 066	[+]
ENA	19.46 20.48	19.3200 23.6000	- - - -	- - - -	- - - -	3 2 2 3	1859 2336 1001 4797	20.1000 20.0200 20.0000 19.9800	20.2400 20.2800 20.3000 20.3200	100 566 5437 3769	1 1 6 4
EUROCASH	5,1150	17:04	241.222	5.17	-1.06 %	3242	5.1100	5.1150	11203	241	1 246	[+]
EUR	5.11 5.24	4.7980 5.8600	- - - -	- - - -	- - - -	1 19 1 5	1610 5164 1610 5054	5.1050 5.1000 5.0950 5.0900	5.1500 5.2150 5.2200 5.2250	3287 130 2064 2854	1 1 3 3
GPW	98,4000	17:00	28.432	98.50	-0.61 %	920	98.0000	98.4000	239	28	2 802	[+]
GPW	98.00 99.50	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 2 3	4 62 160 20	97.9500 97.9000 97.8500 97.8000	98.4500 98.5000 98.5500 98.6000	7 264 9 8	1 2 1 1
GRUPAAZOTY	19,0300	17:01	272.31	19.34	-0.94 %	75	19.0100	19.0300	2283	272	5 198	[+]
ATT	18.90 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	5 1 3 1	1852 120 315 455	19.0000 18.9900 18.9800 18.9700	19.1000 19.1200 19.1900 19.2000	1064 50 85 122	1 1 1 3
GRUPRACUJ	56,2000	17:00	14.545	57.10	-1.58 %	138	55.4000	55.6000	150	15	813	[+]
GPP	55.30 57.10	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 2 9	73 146 129 631	55.3000 55.2000 55.1000 55.0000	55.7000 55.8000 55.9000 56.0000	375 672 78 74	4 4 2 2
HANDLOWY	121,8000	17:00	32.582	123.20	-0.49 %	12	121.8000	122.0000	871	33	3 965	[+]
BHW	120.80 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 5	424 92 130 338	121.6000 121.4000 121.2000 121.0000	122.2000 122.4000 122.6000 122.8000	375 902 164 248	2 4 3 4
INGBSK	470,2000	17:00	31.13	475.00	-0.63 %	183	470.2000	470.6000	134	31	14 675	[+]
ING	461.20 479.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	68 61 181 308	470.0000 469.6000 469.2000 468.4000	471.8000 472.6000 474.0000 475.0000	75 88 72 1	1 2 2 1
INTERCARS	935,0000	17:00	1.605	928.00	0.21 %	75	935.0000	937.0000	2	2	1 496	[+]
CAR	917.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 2	1 1 1 15	934.0000 932.0000 931.0000 930.0000	939.0000 940.0000 941.0000 942.0000	13 46 21 25	1 4 1 2
JSW	31,7000	17:03	771.253	32.46	0.63 %	533	31.7000	31.7400	169	771	24 942	[+]
JSW	31.57 33.07	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 2	1033 4885 50 1001	31.6900 31.6800 31.6700 31.6500	31.7600 31.7800 31.7900 31.8100	86 811 68 11	2 2 2 2
LUBAWA	11,8000	17:00	248.194	12.00	1.03 %	1055	11.8000	11.8200	1261	248	2 958	[+]
LBW	11.78 12.14	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 5 1	5 329 1531 10	11.7800 11.7600 11.7500 11.7400	11.8500 11.8700 11.8900 11.9000	301 3600 3492 3966	1 1 3 3
MILLENNIUM	23,2900	17:00	462.301	23.55	-0.98 %	5000	23.2000	23.2900	2933	462	10 730	[+]
MIL	22.94 23.64	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	1000 5000 5000 5	23.1600 23.1500 23.1000 23.0000	23.3000 23.3200 23.3400 23.3500	1457 3109 2723 14173	2 1 1 2
MIRBUD	11,3500	17:00	30.566	11.28	0.44 %	11	11.3500	11.4000	1095	31	347	[+]
MRB	11.28 11.42	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 6 2	195 5 1597 233	11.3400 11.3200 11.3000 11.2900	11.4100 11.4300 11.4400 11.4800	673 100 600 32	3 1 2 1
MOBRUK	396,0000	17:00	1.545	397.50	-0.38 %	102	393.0000	396.5000	15	2	607	[+]
MBR	390.50 399.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 4 4	47 12 30 36	392.5000 392.0000 390.0000 389.5000	397.0000 397.5000 399.0000 400.0000	16 2 2 27	2 1 1 5
NEUCA	706,0000	17:00	3.812	705.00	0.14 %	12	706.0000	711.0000	22	4	2 714	[+]
NEU	704.00 717.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 2 1	17 55 34 44	705.0000 704.0000 703.0000 702.0000	714.0000 715.0000 716.0000 717.0000	2 105 104 84	1 5 5 6
NEWAG	101,0000	17:00	20.375	102.60	-0.79 %	229	101.0000	101.8000	62	20	2 063	[+]
NWG	100.00 103.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 6	4 12 155 225	100.6000 100.4000 100.2000 100.0000	102.0000 102.2000 102.4000 102.6000	344 59 37 116	8 2 3 4
ORANGEPL	13,0250	17:00	2068.806	13.05	0.19 %	4188	12.9200	13.0250	5423	2 069	26 934	[+]
OPL	12.92 13.29	14.8050 18.0950	- - - -	- - - -	- - - -	4 1 2 9	6460 500 500 2252	12.9150 12.9100 12.9050 12.9000	13.0350 13.0400 13.0450 13.0500	4326 9266 15362 500	1 1 1 1
POLENERGIA	51,4000	17:02	43.236	51.60	0.59 %	92	50.4000	50.9000	1000	43	2 187	[+]
PEP	49.55 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 2 2	85 245 528 376	50.2000 50.1000 50.0000 49.9500	51.2000 51.3000 51.4000 51.6000	100 738 307 100	1 3 1 1
POLIMEXMS	7,0900	17:00	368.407	7.10	0.71 %	1304	7.0900	7.1000	34	368	2 614	[+]
PXM	7.05 7.18	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 2	1 101 1 63	7.0850 7.0800 7.0750 7.0700	7.1050 7.1100 7.1150 7.1200	307 33 91 348	1 1 1 2
RAINBOW	122,7000	17:02	68.621	120.60	3.81 %	31	122.7000	122.8000	14	69	8 435	[+]
RBW	119.80 124.90	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 3 1	13 369 499 3	122.6000 122.4000 122.2000 122.1000	123.1000 123.3000 123.7000 123.9000	72 7 7 7	2 2 2 2
SYNEKTIK	350,0000	17:00	29.336	348.00	0.57 %	31	350.0000	350.4000	41	29	10 295	[+]
SNT	345.80 354.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 5 1	7 17 245 139	349.8000 349.6000 349.0000 348.6000	351.0000 351.2000 351.8000 352.0000	15 23 74 3	1 1 1 1
TEXT	41,0400	17:00	36.504	41.44	-0.63 %	9	41.0400	41.0800	6	37	1 504	[+]
TXT	40.80 41.54	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	7 3 103 3	41.0200 40.9800 40.9600 40.9400	41.1200 41.1400 41.1600 41.1800	3 195 385 55	1 3 3 1
TSGAMES	98,5000	17:00	8.847	98.75	-0.20 %	71	98.4500	99.4000	41	9	873	[+]
TEN	97.50 99.90	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 2	111 100 188 514	98.3000 98.2000 98.1000 98.0000	99.4500 99.6000 99.7000 99.8000	29 50 11 114	1 1 1 1
VERCOM	130,6000	17:00	6.496	129.80	0.62 %	100	129.8000	130.6000	130	6	843	[+]
VRC	128.80 130.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 6 1 3	100 324 80 196	129.6000 129.0000 128.8000 128.4000	130.8000 131.0000 131.2000 131.4000	83 10 40 66	2 1 1 1
VOXEL	145,0000	17:00	2.164	146.40	0.69 %	35	144.6000	144.8000	22	2	314	[+]
VOX	144.40 147.00	101.8000 124.2000	- - - -	- - - -	- - - -	4 4 8 1	56 128 559 113	144.4000 144.2000 144.0000 143.8000	145.0000 145.2000 145.4000 145.6000	46 27 27 148	2 1 1 2
WIRTUALNA	57,4000	17:00	4.774	57.50	-0.35 %	152	57.2000	57.4000	47	5	274	[+]
WPL	57.10 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	6 8 3 5	235 274 48 526	57.1000 57.0000 56.9000 56.8000	57.8000 57.9000 58.0000 58.1000	281 93 26 67	2 4 2 2
XTB	151,7000	17:04	228.522	151.78	0.08 %	288	151.6400	151.7000	50	229	34 426	[+]
XTB	149.40 151.78	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	64 785 64 26	151.6200 151.6000 151.5600 151.5400	151.8200 151.8800 151.9000 151.9400	199 53 297 14	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	156505.1	-0.24%	09-29
WIG20	4157.4	-0.44%	09-29
WIG20 Fut	4185.0	-0.48%	09-29
WIG20USD	1077.5	-0.72%	09-29
mWIG40	10514.1	+0.26%	09-29
sWIG80	30620.9	-0.15%	09-29

Notowania Świat
US Blue Chip	51433.5	+0.08%	0:55
Nasdaq100	30339.3	+0.21%	09-29
Nikkei	65481.3	-0.60%	09-29
DAX	25399.2	+0.10%	09-29
Ropa WTI	89.3	+0.42%	0:55
Złoto	4179.1	-0.08%	0:55

Notowania Waluty
EUR/PLN	4.36850	-0.01%	0:55
CHF/PLN	4.61763	-0.03%	0:55
USD/PLN	3.85277	+0.04%	0:55
EUR/USD	1.13386	-0.05%	0:55
GBP/USD	1.32274	-0.01%	0:55
USD/JPY	157.357	+0.05%	0:54

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
ASMGROUP	0.18	12.88%
SCANWAY	310.00	9.54%
WOODPCKR	2.95	8.46%
CAPITAL	9.30	8.14%
ERBUD	20.15	7.64%
Więcej ...
DRAGOENT	20.80	-15.10%
ORCOGROUP	3.26	-8.94%
IDMSAPL	0.51	-8.18%
ENERGOINS	1.60	-6.98%
CELTIC	0.80	-5.90%
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