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	137,0000	17:00	7.698	136.80	0.44 %	80	136.6000	137.0000	222	8	1 057	[+]
ABE	136.60 138.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 4 1 1	135 28 35 35	136.4000 136.2000 136.0000 135.8000	137.2000 137.6000 137.8000 138.0000	9 160 21 185	1 3 4 4
AMREST	10,7600	17:00	19.925	10.76	1.13 %	190	10.7000	10.7600	3376	20	214	[+]
EAT	10.58 10.76	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 1 1	450 200 500 1	10.6800 10.6400 10.6200 10.6000	10.7800 10.8000 10.8200 10.8400	2187 271 250 222	3 3 1 2
ASBIS	113,0000	17:02	299.327	111.00	3.57 %	11	112.9000	113.0000	1309	299	33 186	[+]
ASB	105.80 114.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	825 32 142 157	112.8000 112.7000 112.6000 112.5000	113.5000 113.6000 113.7000 113.8000	100 350 158 3078	1 1 2 4
ASSECOPOL	213,4000	17:04	132.065	207.00	3.09 %	630	211.4000	213.4000	40	132	27 791	[+]
ACP	204.90 213.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 2	630 1919 324 830	211.1000 211.0000 210.8000 210.7000	213.5000 213.6000 213.7000 213.8000	16 152 57 47	2 2 2 5
ASSECOSEE	74,2000	17:00	5.278	75.00	0.54 %	1200	73.8000	74.2000	711	5	392	[+]
ASE	71.90 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	15 3 35 1	72.1000 72.0000 71.9000 71.8000	74.3000 74.5000 74.6000 75.0000	83 9 20 251	1 1 1 8
AUTOPARTN	29,9000	17:04	309.08	30.35	-1.32 %	171	29.8500	29.9000	2625	309	9 253	[+]
APR	29.65 30.40	23.3500 28.4500	- - - -	- - - -	- - - -	4 5 5 6	1191 587 259 1676	29.8000 29.7500 29.7000 29.6500	30.0000 30.1000 30.1500 30.2000	3803 100 1466 2831	5 1 1 6
BENEFIT	5 445,0000	17:00	6.545	5,410.00	1.59 %	3	5440.0000	5445.0000	14	7	35 125	[+]
BFT	5,245.00 5,475.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 3 2	12 17 18 5	5435.0000 5430.0000 5425.0000 5420.0000	5450.0000 5465.0000 5470.0000 5475.0000	4 1 1 4	2 1 1 3
BNPPL	155,0000	17:00	38.256	152.80	2.11 %	40	153.0000	155.0000	7278	38	5 873	[+]
BNP	151.60 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	23 53 48 100	152.6000 151.6000 151.4000 151.2000	155.2000 155.6000 156.0000 156.2000	32 55 571 40	2 2 3 1
CREOTECH	733,0000	17:02	15.11	693.00	7.64 %	42	733.0000	734.0000	3	15	10 786	[+]
CRI	681.00 737.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 2 2	25 102 2 4	732.0000 731.0000 730.0000 724.0000	735.0000 736.0000 737.0000 738.0000	303 56 22 23	3 3 3 2
CYBERFLKS	200,0000	17:04	24.178	194.90	3.09 %	1	199.9000	200.0000	401	24	4 763	[+]
CBF	194.10 200.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	1 1 1 1	199.8000 199.7000 199.6000 199.5000	200.2000 200.4000 200.6000 200.8000	22 6 3 130	2 2 2 5
CYFRPLSAT	17,0000	17:00	798.046	17.05	-0.29 %	15770	16.9800	17.0000	29935	798	13 501	[+]
CPS	16.61 17.18	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	1 11 200 4	16.9750 16.9550 16.9400 16.9200	17.0050 17.0100 17.0150 17.0200	50 137 547 77	2 2 2 2
DEVELIA	10,5000	17:00	201.642	10.44	0.77 %	13	10.4200	10.5000	22514	202	2 104	[+]
DVL	10.36 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	2 3 9 10	133 1005 5854 3005	10.4000 10.3600 10.3400 10.3200	10.5200 10.5400 10.5600 10.5800	156 837 6 503	3 2 2 2
DIAG	165,5000	17:01	41.703	169.00	-1.37 %	443	165.5000	165.6000	3	42	6 980	[+]
DIA	165.10 169.80	153.0000 187.0000	- - - -	- - - -	- - - -	5 2 12 9	30 6 615 194	165.4000 165.3000 165.2000 165.1000	165.7000 165.8000 165.9000 166.0000	2 9 2 1	1 2 1 1
DOMDEV	260,0000	17:00	5.588	259.00	0.00 %	80	258.0000	260.0000	23	6	1 436	[+]
DOM	253.00 260.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 2 7	350 2 13 263	256.5000 256.0000 255.5000 255.0000	260.5000 261.0000 261.5000 262.0000	40 168 13 36	1 5 3 4
ENEA	20,6200	17:00	404.597	20.26	1.78 %	127	20.5200	20.6400	20	405	8 320	[+]
ENA	20.14 20.88	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	100 2036 1892 1892	20.4200 20.4000 20.3800 20.3600	20.6600 20.6800 20.7000 20.7200	5169 1998 13831 1912	2 3 6 2
EUROCASH	4,8800	17:00	75.343	4.89	-0.41 %	565	4.8800	4.9080	362	75	369	[+]
EUR	4.87 4.92	4.7980 5.8600	- - - -	- - - -	- - - -	3 8 1 5	440 4553 30 1631	4.8720 4.8700 4.8640 4.8600	4.9100 4.9120 4.9180 4.9200	5740 10 30 1694	3 1 1 4
GPW	104,0000	17:00	96.091	100.20	4.47 %	19	103.9000	104.0000	3771	96	9 874	[+]
GPW	99.70 104.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	26 24 19 16	103.8000 103.7000 103.6000 103.5000	104.1000 104.2000 104.3000 104.4000	359 20 30 93	3 1 2 3
GRUPAAZOTY	19,6600	17:02	165.869	19.19	2.45 %	558	19.6500	19.6600	11883	166	3 240	[+]
ATT	19.19 19.74	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	86 216 77 608	19.6400 19.6300 19.6200 19.6100	19.6700 19.6900 19.7000 19.7100	885 1140 1958 260	2 3 8 2
GRUPRACUJ	53,4000	17:00	149.169	52.90	0.95 %	9	52.6000	53.4000	560	149	7 772	[+]
GPP	51.40 53.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 5 1	162 503 1158 300	52.5000 52.2000 52.1000 52.0000	53.5000 53.6000 53.8000 53.9000	2855 40 50 67	8 1 2 2
HANDLOWY	126,0000	17:00	38.228	123.60	1.78 %	59	125.8000	126.0000	1139	38	4 769	[+]
BHW	123.00 126.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 2	45 57 56 30	125.6000 125.4000 125.2000 125.0000	126.2000 126.4000 126.6000 126.8000	69 23 2495 442	5 2 8 6
INGBSK	451,0000	17:00	39.228	449.80	1.12 %	46	450.8000	451.0000	120	39	17 660	[+]
ING	443.60 455.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 3	157 110 159 90	450.6000 450.4000 450.2000 450.0000	453.4000 454.4000 455.0000 455.4000	7 5 18 5	1 1 3 1
INTERCARS	979,0000	17:00	6.399	980.00	-1.11 %	4	978.0000	979.0000	344	6	6 224	[+]
CAR	963.00 990.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	4 7 5 7	977.0000 976.0000 975.0000 973.0000	981.0000 982.0000 983.0000 984.0000	1 25 8 90	1 2 2 5
JSW	26,1200	17:04	359.582	25.39	4.27 %	13	26.1100	26.1200	366	360	9 291	[+]
JSW	25.17 26.18	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	13 721 117 19	26.0900 26.0700 26.0600 26.0500	26.1300 26.1400 26.1500 26.1600	424 10 6787 416	2 1 5 4
LUBAWA	11,6100	17:00	817.916	11.30	4.41 %	4740	11.6100	11.6200	38	818	9 556	[+]
LBW	11.27 11.95	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 5 2	2031 135 838 1554	11.6000 11.5900 11.5800 11.5600	11.6300 11.6400 11.6500 11.6600	228 32 527 21	3 2 4 2
MILLENNIUM	21,1300	17:00	1519.589	20.75	2.13 %	6441	21.0600	21.1400	527	1 520	31 962	[+]
MIL	20.50 21.29	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 3 2	9473 8052 8305 8328	21.0500 21.0400 21.0300 21.0100	21.1500 21.1600 21.1700 21.1800	2388 599 1772 465	1 1 1 1
MIRBUD	12,2700	17:04	126.514	12.25	0.90 %	76	12.2600	12.2700	82	127	1 551	[+]
MRB	12.16 12.36	10.2800 12.5600	- - - -	- - - -	- - - -	1 8 2 2	250 1824 2200 700	12.2100 12.2000 12.1900 12.1700	12.3000 12.3100 12.3200 12.3300	842 200 1600 200	3 1 1 1
MOBRUK	382,0000	17:00	2.574	376.00	0.53 %	248	379.0000	382.5000	1	3	982	[+]
MBR	376.00 385.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 4 1	138 36 77 50	378.0000 377.5000 377.0000 376.5000	383.0000 383.5000 384.0000 384.5000	43 63 60 8	5 5 7 2
NEUCA	784,0000	17:03	4.673	781.00	0.26 %	3	781.0000	784.0000	47	5	3 651	[+]
NEU	776.00 785.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 1 3	27 40 34 90	779.0000 778.0000 777.0000 776.0000	785.0000 788.0000 789.0000 790.0000	57 62 101 28	9 3 5 5
NEWAG	93,2000	17:03	31.659	92.60	2.42 %	5	93.2000	94.3000	4	32	2 968	[+]
NWG	91.90 96.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 8 4 2	22 349 249 125	93.1000 93.0000 92.9000 92.8000	94.5000 94.9000 95.0000 95.1000	1 25 201 151	1 1 2 1
ORANGEPL	15,6750	17:02	995.052	15.43	1.55 %	99	15.6700	15.6800	602	995	15 586	[+]
OPL	15.41 15.82	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	5087 1667 321 275	15.6600 15.6550 15.6450 15.6400	15.6850 15.6900 15.6950 15.7000	1017 17540 52 2479	1 4 1 1
POLENERGIA	64,9000	17:00	23.703	65.00	-0.15 %	176	64.6000	64.9000	2380	24	1 531	[+]
PEP	64.30 65.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 2 3	294 59 38 165	64.5000 64.4000 64.3000 64.2000	65.0000 65.1000 65.2000 65.4000	3099 70 50 50	2 3 1 1
POLIMEXMS	6,4900	17:03	1265.328	6.50	-0.08 %	86	6.4850	6.4900	5942	1 265	8 186	[+]
PXM	6.40 6.61	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 2 2	170 728 107 86	6.4800 6.4750 6.4700 6.4650	6.4950 6.5000 6.5100 6.5150	3000 1749 6427 50	1 4 2 1
RAINBOW	147,7000	17:00	37.438	148.00	-0.20 %	72	147.5000	147.7000	19	37	5 534	[+]
RBW	146.80 149.90	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 9 3	6 1 540 880	147.2000 147.1000 147.0000 146.9000	147.8000 148.0000 148.1000 148.3000	13 82 759 250	2 3 2 1
SYNEKTIK	368,0000	17:00	56.28	370.60	1.10 %	9	368.0000	368.6000	21	56	20 756	[+]
SNT	365.00 373.40	251.6000 307.2000	- - - -	- - - -	- - - -	4 2 4 1	47 44 36 544	367.8000 367.6000 367.4000 367.2000	369.0000 370.0000 371.4000 371.6000	4 20 1 555	1 1 1 2
TEXT	51,9000	17:00	50.749	50.65	2.47 %	21	51.8500	51.9000	973	51	2 616	[+]
TXT	50.40 51.95	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	19 16 20 26	51.8000 51.7500 51.7000 51.6500	51.9500 52.0000 52.0500 52.1000	488 5075 13 727	8 25 2 9
TSGAMES	108,4000	17:00	25.572	108.70	0.93 %	26	108.2000	108.4000	160	26	2 765	[+]
TEN	106.70 109.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 2	255 2000 10 34	108.1000 108.0000 107.8000 107.5000	108.5000 108.6000 108.7000 108.8000	82 55 20 20	3 2 1 1
VERCOM	132,6000	17:01	35.493	128.60	2.95 %	60	132.0000	132.6000	57	35	4 657	[+]
VRC	127.60 133.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 3	6 259 263 79	131.6000 131.4000 131.2000 131.0000	132.8000 133.0000 133.2000 133.4000	92 389 300 237	3 6 2 2
VOXEL	128,6000	17:03	27.561	126.20	2.06 %	5	128.0000	128.8000	177	28	3 522	[+]
VOX	125.80 129.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 3 1	800 5 64 10	127.8000 127.2000 127.0000 126.6000	129.0000 129.2000 130.0000 130.2000	48 10 168 55	1 1 12 2
WIRTUALNA	65,2000	17:00	18.668	65.00	0.31 %	586	64.8000	65.2000	45	19	1 214	[+]
WPL	65.00 65.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 3	641 92 91 687	64.6000 64.5000 64.4000 64.3000	65.3000 65.4000 65.5000 65.6000	858 598 211 2808	3 3 3 5
XTB	157,7200	17:03	1071.798	151.50	4.33 %	28	157.7000	157.7200	1000	1 072	166 541	[+]
XTB	148.24 158.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	200 60 16 100	157.5000 157.3000 157.2600 157.2000	157.7600 157.7800 157.8000 157.8400	884 10 459 56	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	151485.2	+2.06%	17:09
WIG20	3996.4	+1.35%	17:09
WIG20 Fut	4004.0	+2.48%	17:04
WIG20USD	1071.0	+1.73%	17:15
mWIG40	10543.8	+1.68%	17:09
sWIG80	31369.0	+1.62%	17:09

Notowania Świat
US Large Cap	7748.7	+1.92%	20:32
Nasdaq100	29762.5	+3.43%	20:31
Nikkei	63957.5	+0.32%	8:45
DAX	26223.3	+0.85%	17:32
Ropa WTI	75.7	-5.84%	20:32
Złoto	4085.4	+0.74%	20:32

Notowania Waluty
EUR/PLN	4.29720	-0.33%	20:32
CHF/PLN	4.60346	-0.45%	20:32
USD/PLN	3.72853	-0.45%	20:32
EUR/USD	1.15252	+0.12%	20:32
GBP/USD	1.34410	+0.07%	20:32
USD/JPY	157.668	+0.29%	20:32

Forum
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]

Wzrosty	Spadki	Staty
GENOMTEC	4.08	15.58%
COMP	101.00	10.87%
SCANWAY	286.00	10.00%
EUROHOLD	4.80	9.09%
KGHM	339.05	8.37%
Więcej ...
MDIENERGIA	2.13	-9.36%
MWTRADE	2.38	-7.03%
PGFGROUP	0.45	-6.02%
IMCOMPANY	31.20	-5.74%
WOODPCKR	2.70	-4.93%
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