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	146,2000	17:00	3.237	149.00	-1.88 %	14	150.2000	141.8000	3	3	479	[+]
ABE	145.00 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 3	6 3 15 36	145.8000 145.6000 145.0000 144.8000	146.2000 146.8000 147.0000 147.2000	21 18 33 33	1 1 1 1
AMREST	10,8200	17:00	50.052	10.84	-0.18 %	2567	10.8200	10.8600	4	50	540	[+]
EAT	10.62 10.98	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 6 1	173 442 1313 50	10.6400 10.6200 10.6000 10.5600	10.8800 10.9000 10.9400 11.0000	1004 5 184 977	2 1 3 3
ASBIS	131,4000	17:01	250.501	129.20	2.18 %	3376	131.4000	131.9000	10	251	33 206	[+]
ASB	127.40 135.30	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 2 4	28 105 240 489	131.3000 131.2000 131.1000 131.0000	132.0000 132.2000 132.3000 132.4000	474 3554 658 711	3 3 1 2
ASSECOPOL	235,6000	17:00	120.178	230.00	2.66 %	8	235.0000	235.6000	454	120	28 091	[+]
ACP	226.70 236.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	509 3 1936 678	234.0000 233.6000 233.5000 233.4000	235.7000 235.8000 235.9000 236.0000	486 73 391 280	2 3 3 12
ASSECOSEE	78,6000	17:00	8.961	75.20	0.77 %	81	78.6000	76.4000	3	9	697	[+]
ASE	75.20 78.60	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 4 1	1089 303 328 2	78.0000 77.0000 76.0000 75.8000	78.3000 78.6000 79.0000 79.4000	19 19 40 30	1 1 2 1
AUTOPARTN	30,1500	17:00	56.567	30.45	-0.82 %	2	30.1500	30.2000	200	57	1 711	[+]
APR	29.80 30.55	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 2 2	466 90 49 54	30.1000 30.0500 30.0000 29.9500	30.3000 30.3500 30.4000 30.4500	228 285 973 1152	2 2 3 4
BENEFIT	5 490,0000	17:03	4.869	5,400.00	1.76 %	3	5480.0000	5490.0000	61	5	26 668	[+]
BFT	5,310.00 5,530.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 3	3 3 21 25	5465.0000 5450.0000 5445.0000 5440.0000	5495.0000 5505.0000 5510.0000 5515.0000	31 8 13 21	2 2 4 1
BNPPL	152,4000	17:00	1.315	153.00	0.93 %	29	151.2000	152.4000	68	1	200	[+]
BNP	151.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 2	16 150 45 21	151.0000 150.2000 150.0000 149.6000	152.6000 153.0000 153.4000 153.6000	116 85 200 200	2 2 1 1
CREOTECH	717,0000	17:00	6.518	724.00	-1.51 %	26	717.0000	720.0000	6	7	4 725	[+]
CRI	716.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 11 1 6	33 51 3 41	716.0000 715.0000 714.0000 713.0000	721.0000 722.0000 723.0000 724.0000	4 1 4 48	1 1 1 2
CYBERFLKS	190,7000	17:04	8.973	193.00	-1.19 %	3	190.2000	190.9000	4	9	1 722	[+]
CBF	189.80 194.60	182.0000 222.4000	- - - -	- - - -	- - - -	3 5 2 2	24 312 11 11	190.1000 190.0000 189.9000 189.8000	191.0000 191.1000 191.2000 191.4000	62 2 2 5	4 2 2 3
CYFRPLSAT	16,2000	17:00	564.423	15.86	2.40 %	33000	16.2000	16.2050	53	564	9 030	[+]
CPS	15.66 16.22	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 1	790 4 82 31	16.1800 16.1550 16.1500 16.1450	16.2100 16.2150 16.2200 16.2250	43 53 441 42	1 1 1 2
DEVELIA	10,8000	17:01	189.225	10.86	-0.55 %	228	10.7000	10.8000	5013	189	2 039	[+]
DVL	10.64 10.92	9.3300 11.3800	- - - -	- - - -	- - - -	2 3 7 7	247 340 1226 613	10.6800 10.6600 10.6400 10.6200	10.8400 10.8600 10.9000 10.9200	3858 4714 315 501	2 2 2 2
DIAG	166,5000	17:00	30.667	169.00	-1.42 %	511	166.5000	166.9000	81	31	5 152	[+]
DIA	166.10 169.70	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 2 5	16 55 30 128	166.4000 166.3000 166.2000 166.1000	167.5000 167.7000 168.0000 168.2000	2 12 3 2	2 3 2 2
DOMDEV	250,5000	17:00	2.104	251.00	-0.20 %	286	250.5000	251.0000	72	2	525	[+]
DOM	247.50 251.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 6 1 4	3 42 10 55	247.5000 247.0000 246.5000 246.0000	251.5000 252.0000 252.5000 253.0000	10 26 1 35	4 3 1 1
ENEA	19,1700	17:04	210.648	19.34	0.00 %	3272	19.1200	19.1700	93	211	4 017	[+]
ENA	19.00 19.34	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	116 100 61 14	19.0900 19.0800 19.0700 19.0600	19.1800 19.2000 19.2800 19.2900	3000 205 3006 1222	1 2 2 1
EUROCASH	4,9880	17:00	324.266	4.90	2.21 %	665	4.9800	4.9900	100	324	1 610	[+]
EUR	4.88 4.99	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 1	1090 1436 1517 1293	4.9660 4.9640 4.9620 4.9600	4.9920 4.9940 4.9960 4.9980	1 1741 214 1097	1 7 5 5
GPW	100,4000	17:01	49.078	99.50	0.90 %	16	100.3000	100.4000	1575	49	4 922	[+]
GPW	98.60 101.40	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 4 1	48 16 293 31	100.2000 100.1000 100.0000 99.9500	100.5000 100.6000 100.7000 100.8000	129 132 30 57	2 2 1 2
GRUPAAZOTY	22,7600	17:01	471.888	22.00	3.17 %	44	22.6400	22.7600	2499	472	10 610	[+]
ATT	21.88 22.80	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 1	57 55 56 45	22.6200 22.6000 22.5800 22.5600	22.7800 22.8000 22.8200 22.8400	1094 4558 708 9116	10 15 7 7
GRUPRACUJ	54,3000	17:00	18.623	55.50	0.37 %	845	53.6000	54.3000	62	19	1 012	[+]
GPP	53.60 55.50	41.2000 50.3000	- - - -	- - - -	- - - -	3 4 1 1	472 961 136 1	53.5000 53.4000 53.3000 53.2000	54.4000 54.5000 54.7000 54.8000	396 1 136 136	3 1 1 1
HANDLOWY	122,8000	17:00	11.818	123.20	-0.16 %	138	122.6000	123.0000	921	12	1 449	[+]
BHW	122.00 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 7 6	124 153 622 168	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.6000 123.8000	353 292 948 943	4 5 9 9
INGBSK	440,6000	17:00	5.961	445.00	-1.08 %	7	440.6000	441.8000	4	6	2 625	[+]
ING	435.00 445.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	8 49 5 8	440.2000 440.0000 439.4000 439.2000	442.0000 443.0000 443.2000 443.6000	202 78 78 83	2 1 1 3
INTERCARS	977,0000	17:00	1.306	964.00	0.72 %	1	976.0000	977.0000	526	1	1 269	[+]
CAR	963.00 977.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 1 1	975.0000 969.0000 968.0000 964.0000	978.0000 980.0000 981.0000 986.0000	15 4 6 4	2 2 2 1
JSW	30,2000	17:02	465.165	29.59	2.06 %	862	30.2000	30.2100	4	465	14 021	[+]
JSW	29.46 30.61	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 3	91 4 72 499	30.1900 30.1800 30.1700 30.1600	30.2200 30.2300 30.2400 30.2500	101 367 284 162	1 1 1 1
LUBAWA	12,3600	17:00	687.965	12.00	3.52 %	240	12.3500	12.3600	2989	688	8 416	[+]
LBW	11.77 12.54	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 1 2	10041 500 2030 400	12.2900 12.2500 12.2400 12.2100	12.3700 12.3800 12.3900 12.4000	114 1538 971 3460	2 5 4 8
MILLENNIUM	21,0200	17:00	357.5	21.00	0.62 %	14000	21.0000	21.0200	1047	358	7 515	[+]
MIL	20.65 21.18	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	2819 2819 12636 51	20.9500 20.9300 20.9100 20.9000	21.0300 21.0400 21.0500 21.0600	5576 597 130 5592	3 2 2 3
MIRBUD	12,8600	17:00	70.042	12.85	0.16 %	662	12.7100	12.8600	9598	70	901	[+]
MRB	12.71 13.05	10.2800 12.5600	- - - -	- - - -	- - - -	11 2 5 2	4980 101 487 6	12.7000 12.6900 12.6800 12.6700	12.9000 12.9300 12.9500 12.9600	2545 400 751 1000	3 1 2 1
MOBRUK	366,5000	17:00	1.577	372.50	-1.61 %	2	367.0000	355.0000	1	2	582	[+]
MBR	365.50 372.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 5 5	3 1 34 64	366.5000 366.0000 365.5000 365.0000	356.0000 366.5000 367.0000 367.5000	2 25 55 22	1 1 2 1
NEUCA	774,0000	17:00	1.247	769.00	1.04 %	17	805.0000	748.0000	4	1	968	[+]
NEU	766.00 784.00	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	7.495	93.50	-1.72 %	99	91.5000	92.4000	68	7	690	[+]
NWG	91.50 93.50	99.9000 122.0000	- - - -	- - - -	- - - -	4 4 5 9	373 128 136 222	91.4000 91.3000 91.2000 91.1000	92.5000 92.6000 92.8000 92.9000	26 584 139 22	1 1 2 1
ORANGEPL	14,2650	17:00	502.118	14.06	0.71 %	134	14.2600	14.2650	5122	502	7 161	[+]
OPL	14.05 14.40	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	181 3915 1293 381	14.2550 14.2500 14.2400 14.2350	14.2900 14.2950 14.3000 14.3100	222 11444 3284 4089	1 2 2 1
POLENERGIA	54,3000	17:00	6.457	55.00	-1.27 %	248	54.2000	54.3000	75	6	352	[+]
PEP	54.00 55.20	45.7500 55.8000	- - - -	- - - -	- - - -	3 10 1 2	305 4025 47 52	54.1000 54.0000 53.9000 53.8000	54.5000 54.6000 54.9000 55.0000	1000 1 100 333	1 1 1 4
POLIMEXMS	7,5500	17:01	368.893	7.72	-2.58 %	4054	7.5500	7.5550	136	369	2 807	[+]
PXM	7.55 7.72	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 2 3	500 612 201 3376	7.5450 7.5400 7.5350 7.5300	7.5600 7.5650 7.5700 7.5750	1769 5832 111 211	4 4 2 2
RAINBOW	150,1000	17:00	16.772	151.00	-1.44 %	928	150.1000	150.3000	2	17	2 523	[+]
RBW	149.00 152.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 1	1325 3 37 49	150.0000 149.8000 149.7000 149.6000	150.4000 150.6000 150.9000 151.1000	1 2 2 1	1 1 1 1
SYNEKTIK	338,0000	17:00	143.691	350.00	-4.95 %	36	338.0000	339.4000	14	144	48 954	[+]
SNT	332.00 356.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 3 7 5	18 11 594 11	337.8000 337.6000 337.4000 337.2000	339.8000 340.0000 341.0000 341.6000	89 30 151 400	1 2 2 1
TEXT	49,6000	17:02	41.332	50.15	-0.80 %	6	49.6000	49.7200	4	41	2 052	[+]
TXT	49.14 50.40	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 2 2	1 4 8 7	49.5800 49.5600 49.5200 49.5000	49.7800 49.8000 49.8400 49.8600	12 500 4 4	1 1 1 1
TSGAMES	101,6000	17:00	23.473	104.00	-1.36 %	316	101.6000	102.6000	50	23	2 434	[+]
TEN	101.60 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 1 2	121 115 5 307	101.5000 101.4000 101.3000 101.2000	102.9000 103.0000 103.2000 103.3000	214 277 264 114	1 2 2 1
VERCOM	131,2000	17:02	32.641	134.00	-1.80 %	64	131.2000	132.0000	102	33	4 355	[+]
VRC	131.00 136.00	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	130,4000	17:00	8.897	134.80	-3.26 %	30	129.4000	130.4000	61	9	1 174	[+]
VOX	129.20 135.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 4 1 3	46 152 100 10	129.2000 129.0000 128.4000 128.2000	130.6000 131.0000 131.2000 131.6000	13 68 90 10	1 2 1 1
WIRTUALNA	64,0000	16:49	3.39	62.10	1.91 %	26	63.5000	64.0000	1615	3	216	[+]
WPL	61.30 64.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 2	600 50 200 394	63.4000 63.3000 63.2000 63.1000	64.1000 64.3000 64.7000 64.8000	600 60 240 100	1 1 1 1
XTB	171,1000	17:01	470.841	168.58	1.66 %	2480	171.1000	171.5600	958	471	80 384	[+]
XTB	166.92 172.28	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 3	69 66 45 25	171.0800 171.0400 171.0200 171.0000	171.5800 171.6400 171.6600 171.6800	35 53 24 45	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	151958.2	+0.23%	17:09
WIG20	4000.7	+0.14%	17:09
WIG20 Fut	3991.0	+0.03%	17:04
WIG20USD	1084.0	+0.24%	17:15
mWIG40	10617.5	+0.55%	17:09
sWIG80	31735.8	+0.03%	17:09

Notowania Świat
US Large Cap	7651.4	-0.21%	22:23
Nasdaq100	29023.2	-0.97%	22:03
Nikkei	65528.1	-0.74%	8:45
DAX	26119.0	-0.07%	17:34
Ropa WTI	85.0	-2.40%	22:23
Złoto	4652.3	+0.77%	22:23

Notowania Waluty
EUR/PLN	4.30611	-0.19%	22:23
CHF/PLN	4.60037	-0.25%	22:23
USD/PLN	3.69189	-0.06%	22:23
EUR/USD	1.16637	-0.13%	22:23
GBP/USD	1.36307	-0.12%	22:23
USD/JPY	159.147	+0.09%	22:23

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
MERCATOR	60.00	10.50%
NEXITY	1.04	9.47%
EUROHOLD	4.74	8.72%
PKPCARGO	10.88	8.04%
MEDICALG	28.95	7.22%
Więcej ...
SILVANO	4.41	-6.17%
POLTREG	25.20	-5.26%
XTPL	67.00	-5.10%
SYNEKTIK	338.00	-4.95%
PATENTUS	2.37	-4.44%
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