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	155,0000	17:00	9.516	146.00	6.02 %	2051	155.0000	155.4000	25	10	1 447	[+]
ABE	144.20 155.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 4	47 47 53 225	152.8000 152.6000 152.4000 152.2000	155.6000 155.8000 156.0000 156.2000	155 18 6 47	4 2 1 1
AMREST	10,7400	17:00	26.922	10.84	-0.74 %	250	10.7200	10.8800	4	27	292	[+]
EAT	10.66 11.00	9.5600 11.6800	- - - -	- - - -	- - - -	1 5 2 2	150 1553 423 442	10.6800 10.6600 10.6400 10.6200	10.9000 10.9200 10.9800 11.0000	194 8 500 381	2 2 1 3
ASBIS	136,0000	17:02	237.072	134.10	3.50 %	124	135.9000	136.0000	2914	237	31 983	[+]
ASB	132.50 136.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 2 2	909 323 53 89	135.8000 135.7000 135.6000 135.5000	136.1000 136.2000 136.3000 136.4000	284 595 575 187	6 9 7 6
ASSECOPOL	237,4000	17:00	157.997	235.00	0.76 %	49	237.7000	237.9000	145	158	37 352	[+]
ACP	232.60 238.90	176.0500 215.1000	- - - -	- - - -	- - - -	5 1 2 2	159 44 61 123	237.6000 237.5000 237.4000 237.3000	238.0000 238.1000 238.2000 238.3000	66 44 92 98	3 1 3 2
ASSECOSEE	78,8000	17:00	1.878	78.60	0.25 %	330	78.1000	78.5000	91	2	148	[+]
ASE	78.00 79.60	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 3 1	89 372 392 17	78.0000 77.3000 77.2000 77.0000	79.2000 79.3000 79.4000 79.5000	10 1 240 658	1 1 2 2
AUTOPARTN	30,1500	17:00	54.031	30.30	0.00 %	344	30.1500	30.4500	200	54	1 630	[+]
APR	29.70 30.45	23.3500 28.4500	- - - -	- - - -	- - - -	10 3 10 3	1806 806 2493 10	30.1000 30.0500 30.0000 29.9500	30.5000 30.5500 30.6000 30.6500	562 168 1539 1667	6 3 7 6
BENEFIT	5 455,0000	17:03	5.98	5,475.00	-0.64 %	63	5450.0000	5455.0000	48	6	32 421	[+]
BFT	5,315.00 5,535.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 2 2 2	195 12 88 73	5445.0000 5440.0000 5435.0000 5430.0000	5460.0000 5470.0000 5480.0000 5485.0000	3 21 22 21	2 1 2 1
BNPPL	151,2000	17:00	3.012	152.00	-0.79 %	38	151.0000	151.2000	118	3	455	[+]
BNP	150.40 152.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	24 45 1 20	150.8000 150.0000 149.6000 149.2000	151.8000 152.4000 153.0000 153.8000	50 200 71 200	1 1 2 1
CREOTECH	730,0000	17:00	6.457	727.00	1.81 %	1	728.0000	730.0000	35	6	4 719	[+]
CRI	712.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 6 3 1	52 57 26 4	726.0000 725.0000 724.0000 723.0000	731.0000 732.0000 733.0000 734.0000	9 6 2 2	2 2 2 2
CYBERFLKS	191,3000	17:00	8.1	190.70	0.31 %	101	191.1000	191.7000	2	8	1 546	[+]
CBF	189.50 192.40	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 1 6	2 125 60 182	191.0000 190.5000 190.2000 190.1000	192.5000 192.8000 192.9000 193.0000	1 60 29 75	1 1 1 2
CYFRPLSAT	16,4600	17:00	692.421	16.21	1.60 %	512	16.4600	16.4800	76	692	11 448	[+]
CPS	16.21 16.94	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	200 53 200 500	16.4500 16.4400 16.4100 16.4050	16.4850 16.4900 16.4950 16.5000	30 53 100 840	1 1 1 2
DEVELIA	10,7600	17:00	81.612	10.78	-0.37 %	151	10.7000	10.7600	2919	82	877	[+]
DVL	10.66 10.80	9.3300 11.3800	- - - -	- - - -	- - - -	3 3 10 8	1038 3346 5568 588	10.6800 10.6600 10.6400 10.6200	10.8000 10.8200 10.8400 10.8600	2814 1433 1597 111	4 3 4 2
DIAG	167,6000	17:00	11.173	167.70	0.66 %	46	167.3000	167.6000	20	11	1 880	[+]
DIA	166.50 169.60	153.0000 187.0000	- - - -	- - - -	- - - -	2 10 1 4	26 82 10 103	167.2000 167.0000 166.9000 166.8000	169.0000 169.2000 169.4000 169.5000	372 2 32 644	2 2 1 3
DOMDEV	250,5000	17:00	1.584	250.00	0.00 %	2	249.0000	251.0000	88	2	396	[+]
DOM	247.50 251.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 4 13	1 10 19 296	248.5000 248.0000 247.5000 247.0000	251.5000 252.0000 252.5000 253.0000	14 14 1 35	5 2 1 1
ENEA	19,6700	17:04	192.63	19.30	2.61 %	122	19.6600	19.6800	58	193	3 750	[+]
ENA	19.17 19.70	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 1	200 11381 30 142	19.6100 19.6000 19.5900 19.5700	19.7000 19.7100 19.7200 19.7300	942 6 320 113	5 1 4 2
EUROCASH	5,1500	17:04	978.982	5.01	3.25 %	1850	5.1400	5.1500	5495	979	5 001	[+]
EUR	5.00 5.21	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 4 3	500 700 618 1426	5.1350 5.1200 5.1100 5.1050	5.1600 5.1650 5.1700 5.1800	20 340 10 10	2 1 1 1
GPW	99,4000	17:03	125.842	100.50	-1.00 %	33	99.3500	99.4000	6930	126	12 553	[+]
GPW	99.25 100.70	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 5 2	60 39 48 82	99.3000 99.2500 99.2000 99.1500	99.4500 99.5000 99.9000 99.9500	2890 4215 7 3	9 1 1 1
GRUPAAZOTY	22,4400	17:03	281.039	22.76	-1.41 %	51	22.4200	22.4400	61	281	6 312	[+]
ATT	22.30 22.76	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 6 3	42 1164 1707 424	22.4000 22.3800 22.3600 22.3400	22.4600 22.5000 22.5400 22.5800	400 611 1069 1486	1 4 1 1
GRUPRACUJ	55,0000	17:00	100.377	54.00	1.29 %	1100	55.0000	55.4000	120	100	5 509	[+]
GPP	52.00 57.10	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 3 1	3 787 351 32	54.7000 54.5000 54.0000 53.9000	55.6000 55.8000 55.9000 56.0000	1000 454 664 32	2 1 1 1
HANDLOWY	123,2000	17:04	14.96	122.80	0.33 %	1059	123.0000	123.4000	160	15	1 840	[+]
BHW	122.20 123.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 5	72 82 65 46	122.8000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	1041 877 696 224	7 8 11 4
INGBSK	441,4000	17:00	15.211	439.00	0.18 %	6	440.6000	443.0000	23	15	6 732	[+]
ING	436.40 444.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 1	24 6 15 4	440.4000 439.4000 439.0000 438.6000	443.8000 444.0000 444.4000 444.8000	70 55 35 7	1 1 3 1
INTERCARS	962,0000	17:00	0.415	985.00	-1.54 %	34	966.0000	973.0000	14	0	400	[+]
CAR	957.00 986.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 2	1 24 32 122	965.0000 964.0000 963.0000 962.0000	974.0000 976.0000 977.0000 978.0000	2 33 33 109	1 1 2 1
JSW	31,5000	17:01	861.903	30.20	4.30 %	231	31.4600	31.5000	273	862	26 723	[+]
JSW	30.16 31.63	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 2	3 10 34 176	31.4400 31.4300 31.4100 31.4000	31.5100 31.5200 31.5300 31.5400	10 58 192 1776	2 1 2 4
LUBAWA	12,1500	17:03	358.979	12.34	-1.70 %	245	12.1200	12.1500	1336	359	4 339	[+]
LBW	11.92 12.38	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 6	4000 70 144 1008	12.1000 12.0800 12.0700 12.0500	12.1600 12.1700 12.1800 12.1900	26 18 276 29	2 2 3 2
MILLENNIUM	21,1400	17:04	180.581	21.00	0.57 %	282	21.1200	21.1400	6186	181	3 822	[+]
MIL	20.88 21.28	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	2606 2606 12607 1792	21.0700 21.0500 21.0300 21.0100	21.1500 21.1600 21.1700 21.1800	1188 356 985 4811	2 2 2 2
MIRBUD	12,7000	17:02	210.998	12.95	-1.24 %	540	12.6200	12.7000	1450	211	2 709	[+]
MRB	12.60 13.10	10.2800 12.5600	- - - -	- - - -	- - - -	5 5 1 2	2061 2732 1 356	12.6000 12.5800 12.5700 12.5600	12.7600 12.8000 12.8100 12.8200	70 452 100 3	1 2 2 1
MOBRUK	362,5000	17:00	4.141	366.50	-1.09 %	12	362.5000	365.0000	51	4	1 506	[+]
MBR	360.50 369.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 5 5 5	52 63 97 18	362.0000 361.5000 361.0000 360.5000	365.5000 366.0000 366.5000 367.0000	2 107 3 122	1 2 1 2
NEUCA	758,0000	17:00	1.408	772.00	-2.07 %	17	805.0000	748.0000	4	1	1 078	[+]
NEU	758.00 774.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	1 213 1 28	796.0000 770.0000 769.0000 767.0000	770.0000 772.0000 773.0000 774.0000	3 3 3 37	1 1 1 3
NEWAG	91,5000	17:00	11.758	91.50	0.00 %	92	91.1000	91.5000	253	12	1 073	[+]
NWG	90.00 92.90	99.9000 122.0000	- - - -	- - - -	- - - -	10 2 2 3	183 35 56 71	91.0000 90.8000 90.6000 90.5000	91.6000 92.0000 92.2000 92.3000	22 708 456 22	1 1 2 1
ORANGEPL	14,5250	17:00	1421.373	14.30	1.82 %	1230	14.5200	14.5250	175	1 421	20 574	[+]
OPL	14.17 14.69	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	377 225 245 527	14.5150 14.5100 14.5050 14.5000	14.5300 14.5600 14.5700 14.5750	1501 1697 516 262	2 2 1 1
POLENERGIA	54,3000	17:00	3.709	54.30	0.00 %	134	54.2000	54.3000	923	4	201	[+]
PEP	54.00 54.30	45.7500 55.8000	- - - -	- - - -	- - - -	1 7 1 1	99 3215 3 255	54.1000 54.0000 53.7000 53.6000	54.4000 54.6000 54.9000 55.0000	77 1 130 971	1 1 2 6
POLIMEXMS	7,8300	17:01	487.899	7.65	3.71 %	170	7.8100	7.8300	3201	488	3 762	[+]
PXM	7.53 7.85	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 3	994 3361 1668 3404	7.7750 7.7650 7.7500 7.7450	7.8350 7.8400 7.8450 7.8500	191 8699 3430 22830	2 7 5 15
RAINBOW	150,8000	17:00	9.668	149.60	0.47 %	91	150.8000	150.9000	52	10	1 457	[+]
RBW	149.10 151.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 2 1	1 1 117 15	150.7000 150.4000 150.3000 150.2000	151.0000 151.2000 151.3000 151.4000	32 10 21 10	1 1 1 1
SYNEKTIK	338,4000	17:00	29.24	343.00	0.12 %	64	338.4000	339.0000	43	29	9 928	[+]
SNT	337.00 343.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 11 1 5	10 225 3 49	338.2000 338.0000 337.8000 337.6000	339.8000 340.4000 341.0000 341.2000	97 1 393 187	1 1 2 1
TEXT	49,4200	17:00	70.555	49.48	-0.36 %	23	49.4200	49.7000	214	71	3 461	[+]
TXT	48.40 49.60	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 2 3	1 203 4 8	49.4000 49.3800 49.3600 49.3400	49.7200 49.7600 49.7800 49.8000	354 4 372 19	2 1 4 1
TSGAMES	105,5000	17:00	55.592	102.00	3.84 %	311	105.5000	105.6000	313	56	5 798	[+]
TEN	99.70 106.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	1000 199 20 199	105.3000 104.5000 104.4000 104.3000	105.9000 106.0000 106.1000 106.2000	15 472 500 625	1 6 1 4
VERCOM	131,4000	17:00	6.662	131.80	0.15 %	64	131.2000	132.0000	102	7	877	[+]
VRC	129.60 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 3 1 1	96 174 100 241	131.0000 130.6000 130.4000 130.2000	132.8000 133.0000 133.2000 133.6000	241 311 78 122	1 2 1 2
VOXEL	134,2000	17:00	12.495	131.40	2.91 %	7	138.6000	130.0000	5	12	1 651	[+]
VOX	129.40 136.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 2	10 29 40 35	138.0000 135.0000 134.2000 134.0000	132.4000 132.8000 134.2000 134.8000	15 8 20 74	2 1 1 3
WIRTUALNA	63,3000	16:49	1.931	63.20	-1.09 %	2	63.1000	63.3000	311	2	122	[+]
WPL	62.90 64.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 1	60 33 4 361	63.0000 62.9000 62.8000 62.6000	63.4000 64.0000 64.8000 64.9000	718 1368 100 1034	3 5 1 5
XTB	173,2400	17:00	208.828	172.50	1.25 %	512	173.1200	173.2400	233	209	35 985	[+]
XTB	170.28 175.42	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	35 34 55 41	173.1000 173.0800 173.0400 172.9400	173.3000 173.3200 173.3600 173.3800	13 6094 34 85	2 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	152364.1	+0.27%	17:09
WIG20	4008.0	+0.18%	17:09
WIG20 Fut	3996.0	+0.13%	17:04
WIG20USD	1087.2	+0.29%	17:15
mWIG40	10673.3	+0.53%	17:09
sWIG80	31821.2	+0.27%	17:09

Notowania Świat
US Large Cap	7669.9	+0.16%	19:16
Nasdaq100	29171.0	+0.51%	19:15
Nikkei	65856.4	+0.50%	8:45
DAX	26285.1	+0.68%	17:32
Ropa WTI	82.2	-3.32%	19:16
Złoto	4637.5	-0.30%	19:16

Notowania Waluty
EUR/PLN	4.30386	-0.09%	19:16
CHF/PLN	4.59450	-0.17%	19:16
USD/PLN	3.68778	-0.14%	19:16
EUR/USD	1.16706	+0.05%	19:16
GBP/USD	1.36362	+0.02%	19:16
USD/JPY	159.303	+0.14%	19:16

Forum
» 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]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]

Wzrosty	Spadki	Staty
PGFGROUP	0.62	24.42%
CAPITAL	4.52	24.18%
EUROHOLD	4.74	8.72%
STAPORKOW	4.84	6.61%
ABPL	155.00	6.02%
Więcej ...
SOPHARMA	7.76	-7.62%
NEXITY	0.97	-7.21%
CDPROJEKT	242.90	-5.56%
SIMFABRIC	1.45	-4.36%
MWTRADE	2.30	-4.17%
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