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	150,4000	16:59	5.214	151.00	-0.92 %	55	148.8000	149.0000	20	5	782	[+]
ABE	148.60 152.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 4 1 7	121 154 10 136	148.6000 148.4000 148.2000 148.0000	149.2000 149.6000 149.8000 150.0000	14 50 214 133	1 1 2 2
AMREST	9,7000	16:59	28.129	9.64	0.62 %	486	9.6100	9.7000	99	28	272	[+]
EAT	9.60 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	6 1 1 2	1832 300 250 600	9.6000 9.5900 9.5800 9.5700	9.7200 9.7300 9.7400 9.7500	726 5 180 200	1 1 1 1
ASBIS	165,2000	17:03	329.512	164.30	2.10 %	1379	165.2000	165.3000	283	330	54 280	[+]
ASB	160.60 167.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 1 1	18 22 12 100	164.8000 164.6000 164.5000 164.2000	165.4000 165.5000 165.6000 165.7000	273 135 17 133	3 2 2 2
ASSECOPOL	250,5000	17:01	445.261	251.00	-0.16 %	474	250.4000	250.5000	5000	445	111 269	[+]
ACP	246.60 252.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	583 5250 6290 314	250.3000 250.2000 250.1000 250.0000	250.6000 250.8000 251.0000 251.1000	10529 133 122 274	2 1 3 1
ASSECOSEE	76,0000	16:59	3.855	79.50	-3.06 %	31	76.0000	76.9000	29	4	296	[+]
ASE	75.80 79.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	50 164 105 200	75.9000 75.8000 75.7000 75.6000	77.0000 77.4000 77.5000 77.6000	89 162 372 220	1 1 2 1
AUTOPARTN	28,4500	17:04	135.405	27.65	2.89 %	1131	28.1000	28.4500	3856	135	3 824	[+]
APR	27.50 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 3 3	1843 1348 1018 1148	27.9500 27.9000 27.8500 27.8000	28.5000 28.5500 28.6000 28.6500	4526 3948 7187 2325	6 5 5 7
BENEFIT	5 950,0000	17:01	6.797	5,950.00	0.00 %	11	5945.0000	5950.0000	56	7	40 426	[+]
BFT	5,875.00 5,995.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	14 2 11 12	5940.0000 5935.0000 5930.0000 5925.0000	5965.0000 5970.0000 5975.0000 5980.0000	26 26 26 4	1 1 1 1
BNPPL	172,6000	16:59	13.744	167.20	4.99 %	6	164.4000	164.8000	178	14	2 297	[+]
BNP	163.20 172.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	41 68 127 68	164.0000 163.4000 163.2000 163.0000	165.0000 165.2000 165.8000 166.0000	60 117 68 68	1 2 1 1
CREOTECH	841,0000	16:59	6.352	841.00	0.00 %	50	838.0000	840.0000	44	6	5 337	[+]
CRI	825.00 851.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 4 3 2	25 38 30 11	837.0000 836.0000 835.0000 834.0000	841.0000 842.0000 843.0000 844.0000	18 7 4 4	3 1 2 1
CYBERFLKS	194,0000	16:59	7.953	194.90	-0.41 %	26	193.3000	194.0000	8	8	1 541	[+]
CBF	192.70 195.20	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 1 1	4 8 5 10	193.0000 192.7000 192.6000 192.5000	194.1000 194.2000 194.6000 194.8000	10 23 6 38	1 1 2 1
CYFRPLSAT	17,6500	16:59	346.926	17.80	-0.81 %	9376	17.6500	17.7700	10	347	6 146	[+]
CPS	17.54 17.91	14.8950 18.2050	- - - -	- - - -	- - - -	1 5 1 1	17 6795 200 4	17.6100 17.6000 17.5900 17.5700	17.7800 17.7900 17.8000 17.8400	120 1672 2019 10000	1 1 2 1
DEVELIA	8,4000	16:59	420.099	8.30	1.57 %	1862	8.4000	8.4200	170	420	3 535	[+]
DVL	8.28 8.50	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 5 2	103 255 1255 307	8.3400 8.3300 8.3200 8.3100	8.4300 8.4400 8.4700 8.4800	20 10 2454 2414	1 1 2 1
DIAG	151,0000	16:59	47.828	153.00	-0.98 %	25	150.7000	150.9000	528	48	7 227	[+]
DIA	150.00 153.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 5 6 4	13 430 875 217	150.6000 150.5000 150.4000 150.3000	151.0000 151.1000 151.2000 151.3000	25 435 1002 716	1 3 6 5
DOMDEV	246,0000	16:59	3.864	244.00	1.65 %	25	243.5000	246.0000	38	4	943	[+]
DOM	241.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 4 3	276 27 154 52	243.0000 242.5000 242.0000 241.5000	246.5000 247.0000 247.5000 248.0000	93 104 53 27	5 5 6 2
ENEA	21,8000	16:59	215.138	21.70	0.46 %	718	21.8000	21.8800	2440	215	4 657	[+]
ENA	21.32 21.94	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	763 473 6 1437	21.7800 21.7400 21.6800 21.6600	21.9600 21.9800 22.0000 22.0200	7 1967 1082 1437	1 4 4 1
EUROCASH	5,1000	16:59	29.717	5.11	0.00 %	1233	5.1000	5.1100	112	30	152	[+]
EUR	5.10 5.16	4.7980 5.8600	- - - -	- - - -	- - - -	2 5 4 9	155 1524 3092 1086	5.0950 5.0900 5.0850 5.0800	5.1200 5.1250 5.1300 5.1350	2 100 1187 500	1 1 2 1
GPW	108,3000	16:59	58.379	108.60	-1.46 %	643	108.3000	109.0000	143	58	6 353	[+]
GPW	107.70 110.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 5	68 10 55 517	108.1000 108.0000 107.9000 107.7000	109.4000 109.5000 109.6000 109.7000	449 438 438 400	2 1 1 1
GRUPAAZOTY	17,8200	16:59	180.962	17.99	-0.11 %	400	17.8200	17.9200	70	181	3 246	[+]
ATT	17.80 18.15	20.7000 25.3000	- - - -	- - - -	- - - -	19 2 2 1	12487 151 101 18	17.8000 17.7900 17.7800 17.7700	17.9900 18.0000 18.0200 18.0400	305 1185 1485 75	4 1 3 1
GRUPRACUJ	54,9000	16:59	26.783	55.90	-1.79 %	233	54.8000	55.1000	179	27	1 493	[+]
GPP	54.30 56.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 2 2	26 160 39 37	54.7000 54.6000 54.5000 54.4000	55.2000 55.3000 55.4000 55.5000	1786 175 101 520	3 3 2 2
HANDLOWY	121,4000	16:59	122.874	120.80	0.50 %	2435	121.2000	121.4000	1273	123	14 937	[+]
BHW	120.60 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 2 5	245 16 65 666	121.0000 120.6000 120.2000 120.0000	121.6000 122.4000 122.6000 122.8000	986 989 800 1835	1 2 1 10
INGBSK	453,0000	16:59	20.361	450.40	0.58 %	43	452.6000	453.0000	490	20	9 221	[+]
ING	445.60 455.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	4 39 4 4	452.0000 451.8000 451.2000 450.6000	453.4000 454.0000 454.8000 455.0000	4 2000 38 100	1 1 1 1
INTERCARS	1 046,0000	16:59	5.938	1,050.00	1.55 %	62	1040.0000	1046.0000	13	6	6 204	[+]
CAR	1,026.00 1,056.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 5 4	2 77 51 130	1036.0000 1034.0000 1032.0000 1030.0000	1050.0000 1052.0000 1054.0000 1058.0000	75 95 43 125	2 2 3 2
JSW	29,2100	17:00	446.736	30.08	-1.88 %	86	29.2100	29.3300	769	447	13 083	[+]
JSW	28.80 30.08	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	100 10 421 5	29.1400 29.1300 29.1000 29.0800	29.3400 29.4000 29.4200 29.4400	5 2448 85 153	1 5 1 2
LUBAWA	10,7500	17:01	287.938	11.03	-2.27 %	1217	10.7500	10.8000	407	288	3 180	[+]
LBW	10.61 11.23	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 2 1	97 122 72 12	10.7100 10.7000 10.6900 10.6800	10.8600 10.9500 11.0000 11.0100	40 1000 2870 1	1 1 5 1
MILLENNIUM	23,6700	17:02	1399.523	22.50	5.81 %	1271	23.4000	23.6700	19900	1 400	32 846	[+]
MIL	22.24 23.84	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	5375 5375 5375 645	23.3400 23.2900 23.2300 23.1000	23.6800 23.7000 23.7200 23.7300	100 323 1 100	1 5 1 1
MIRBUD	11,7300	16:59	83.579	11.69	2.00 %	1000	11.6700	11.7300	238	84	973	[+]
MRB	11.55 11.74	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 3	470 100 50 47	11.6500 11.6300 11.6200 11.6100	11.7400 11.7500 11.7600 11.7800	4492 1565 496 108	8 3 2 2
MOBRUK	419,5000	16:59	6.706	418.00	0.72 %	116	417.5000	418.0000	90	7	2 805	[+]
MBR	417.00 420.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 1 5 4	50 6 15 51	417.0000 416.5000 416.0000 415.5000	419.5000 420.0000 421.5000 422.0000	1 92 2 32	1 2 1 2
NEUCA	704,0000	16:59	2.262	705.00	-0.14 %	109	708.0000	710.0000	34	2	1 600	[+]
NEU	701.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 1 7	19 557 1 46	706.0000 705.0000 703.0000 700.0000	711.0000 712.0000 713.0000 715.0000	68 9 12 41	1 1 1 9
NEWAG	97,9000	16:59	8.221	97.50	0.41 %	84	97.0000	97.3000	191	8	800	[+]
NWG	96.10 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 2 1	22 21 58 10	96.9000 96.8000 96.7000 96.6000	97.4000 97.9000 98.0000 98.3000	70 35 98 157	1 2 3 1
ORANGEPL	16,4000	17:02	2405.711	16.00	3.76 %	29251	16.4000	16.4150	301	2 406	39 348	[+]
OPL	15.74 16.75	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 1	10202 5366 82235 5366	16.3950 16.3850 16.3700 16.3500	16.4200 16.4250 16.4300 16.4400	667 625 45413 3549	1 1 1 1
POLENERGIA	52,9000	16:59	5.206	52.80	0.57 %	124	52.3000	52.9000	259	5	273	[+]
PEP	52.10 53.50	45.7500 55.8000	- - - -	- - - -	- - - -	4 5 6 3	168 395 80 86	52.2000 52.1000 52.0000 51.9000	53.0000 53.1000 53.3000 53.4000	325 101 1 170	7 2 1 4
POLIMEXMS	7,7500	17:03	445.093	7.45	4.45 %	164	7.7250	7.7500	7771	445	3 409	[+]
PXM	7.44 7.78	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 1	9120 1 43 15	7.7200 7.7000 7.6900 7.6850	7.7550 7.7600 7.7650 7.7700	11 1979 13 4214	1 5 1 6
RAINBOW	121,7000	17:00	38.42	123.30	-1.06 %	250	121.4000	121.7000	42	38	4 705	[+]
RBW	121.20 123.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 4 5 17	2 132 241 1120	121.3000 121.2000 121.1000 121.0000	121.8000 121.9000 122.0000 122.6000	400 1506 52 21	1 4 1 2
SYNEKTIK	334,6000	17:00	24.598	335.20	-0.06 %	5	334.0000	334.6000	38	25	8 242	[+]
SNT	331.80 337.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 13 5 4	6 46 17 25	333.8000 333.0000 332.8000 332.4000	334.8000 335.0000 336.0000 336.4000	50 5839 30 117	1 2 1 1
TEXT	37,7200	17:00	315.914	39.34	-4.12 %	2583	37.7200	37.7400	200	316	11 967	[+]
TXT	37.72 39.36	38.0000 46.4400	- - - -	- - - -	- - - -	4 2 2 3	141 2 659 224	37.7000 37.6800 37.6200 37.6000	38.0000 38.4800 38.7000 38.8000	47 500 500 550	1 1 1 1
TSGAMES	94,3000	16:59	4.617	94.20	0.43 %	47	93.9000	94.0500	72	5	433	[+]
TEN	93.50 94.30	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 3 2	160 210 210 209	93.8000 93.7500 93.7000 93.5500	94.1000 94.1500 94.2000 94.3000	50 32 65 187	1 1 2 4
VERCOM	123,6000	17:02	15.626	123.80	0.16 %	65	123.4000	123.6000	369	16	1 935	[+]
VRC	123.20 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 6 3 1	362 326 35 5	123.2000 123.0000 122.8000 122.6000	124.0000 124.8000 125.0000 125.6000	8 46 94 48	2 1 5 2
VOXEL	157,0000	16:59	8.985	162.00	-2.61 %	28	155.4000	157.0000	11	9	1 414	[+]
VOX	154.20 162.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 6	16 22 100 123	155.2000 155.0000 154.8000 154.2000	157.4000 157.8000 158.0000 159.4000	5 50 41 78	1 1 1 1
WIRTUALNA	56,2000	16:59	5.096	55.70	0.90 %	31	55.5000	56.2000	99	5	284	[+]
WPL	55.40 56.40	52.9000 64.5000	- - - -	- - - -	- - - -	4 3 9 9	517 66 360 814	55.4000 55.3000 55.2000 55.1000	56.3000 56.4000 56.8000 56.9000	60 78 25 237	1 1 1 2
XTB	139,5000	17:04	545.063	142.70	-1.33 %	2360	139.4800	139.5000	537	545	76 629	[+]
XTB	139.50 142.90	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 3 2	7831 51 1530 2370	139.4200 139.4000 139.3000 139.2600	139.9600 140.3600 140.3800 140.4200	10 20 150 200	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	160194.3	+0.93%	17:09
WIG20	4238.4	+0.96%	17:09
WIG20 Fut	4264.0	+0.99%	17:03
WIG20USD	1073.5	+0.72%	17:15
mWIG40	10917.5	+1.03%	17:09
sWIG80	30556.9	+0.53%	17:09

Notowania Świat
US Large Cap	7718.8	+0.51%	19:20
Nasdaq100	29632.5	+1.23%	19:19
Nikkei	63268.4	+1.73%	7:45
DAX	25606.7	+0.77%	17:32
Ropa WTI	100.0	-1.71%	19:20
Złoto	4057.1	+1.02%	19:20

Notowania Waluty
EUR/PLN	4.39861	-0.10%	19:20
CHF/PLN	4.76718	+0.11%	19:20
USD/PLN	3.95076	+0.27%	19:20
EUR/USD	1.11343	-0.37%	19:20
GBP/USD	1.33114	-0.23%	19:20
USD/JPY	157.937	+0.28%	19:20

Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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
EUROHOLD	8.40	20.00%
QNATECHNO	34.40	10.61%
IDMSAPL	0.44	10.00%
BIOCELTIX	72.90	7.52%
ELEKTROTI	67.00	7.20%
Więcej ...
CAPITAL	5.85	-10.00%
IMCOMPANY	21.15	-8.04%
NEXITY	1.34	-7.59%
ONEMORE	1.48	-6.33%
MAXCOM	6.00	-5.66%
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