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	154,8000	17:00	6.933	151.60	2.25 %	37	154.2000	155.2000	110	7	1 067	[+]
ABE	151.00 155.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 2 1	23 7 364 1	154.0000 153.8000 153.6000 153.4000	155.4000 155.6000 155.8000 156.0000	100 20 10 41	4 2 1 4
AMREST	9,7800	17:00	41.436	9.97	-1.71 %	6304	9.7800	9.8800	4	41	406	[+]
EAT	9.75 9.97	9.5600 11.6800	- - - -	- - - -	- - - -	2 6 3 1	589 2703 15 5	9.7600 9.7500 9.7400 9.7300	9.9000 9.9100 9.9200 9.9600	204 4 334 4	2 1 1 1
ASBIS	174,5000	17:02	140.178	175.50	-0.85 %	51	174.5000	174.7000	1300	140	24 392	[+]
ASB	171.50 178.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 2 2	52 83 133 106	174.4000 174.3000 174.2000 174.1000	174.8000 174.9000 175.0000 175.1000	2865 572 200 988	3 3 2 1
ASSECOPOL	221,8000	17:00	63.074	226.10	-2.03 %	268	221.8000	222.0000	296	63	13 990	[+]
ACP	219.50 226.10	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	421 2119 89 227	221.7000 221.6000 221.5000 221.4000	222.5000 222.7000 222.9000 223.0000	2270 406 422 38	1 1 1 1
ASSECOSEE	74,9000	17:00	2.692	77.00	-4.95 %	16	75.6000	75.7000	87	3	204	[+]
ASE	74.60 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 2 3	207 110 103 413	75.5000 75.2000 75.1000 74.7000	75.8000 75.9000 76.1000 76.7000	24 283 2 383	1 4 1 2
AUTOPARTN	29,5500	17:04	110.397	30.10	-1.83 %	811	29.5500	29.6500	952	110	3 272	[+]
APR	29.40 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 6 8	146 2093 5942 1011	29.5000 29.4500 29.4000 29.3500	29.7000 29.7500 29.8000 29.8500	1991 583 1846 437	6 4 2 3
BENEFIT	5 110,0000	17:01	3.824	5,065.00	0.79 %	18	5105.0000	5110.0000	12	4	19 321	[+]
BFT	4,952.00 5,130.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 3 2 2	6 80 19 54	5100.0000 5095.0000 5090.0000 5085.0000	5120.0000 5125.0000 5130.0000 5140.0000	17 61 11 25	3 2 2 2
BNPPL	168,2000	17:00	24.784	163.60	0.60 %	144	166.0000	168.4000	170	25	4 120	[+]
BNP	162.80 168.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	170 170 170 150	164.2000 164.0000 163.8000 162.0000	168.6000 168.8000 169.0000 169.2000	175 188 2108 8	2 2 3 1
CREOTECH	744,0000	17:01	8.971	782.00	-5.22 %	23	744.0000	745.0000	46	9	6 822	[+]
CRI	744.00 783.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 6 1 9	50 89 10 80	743.0000 742.0000 741.0000 740.0000	746.0000 747.0000 748.0000 749.0000	4 5 1 9	1 2 1 3
CYBERFLKS	208,4000	17:00	30.653	208.00	0.29 %	244	209.0000	209.8000	34	31	6 395	[+]
CBF	206.20 211.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 6 4 2	10 60 22 231	208.4000 208.2000 208.0000 207.6000	210.0000 210.8000 211.0000 211.2000	118 4 9 184	5 1 3 1
CYFRPLSAT	16,0000	17:03	409.146	15.91	0.57 %	88422	16.0000	16.0050	5	409	6 523	[+]
CPS	15.68 16.06	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	5 500 31 95	15.9750 15.9500 15.9400 15.9100	16.0100 16.0200 16.0250 16.0300	52 178 10 51	1 1 1 1
DEVELIA	8,9500	17:00	589.895	9.10	-1.32 %	1263	8.9600	8.9800	4096	590	5 297	[+]
DVL	8.89 9.10	9.3300 11.3800	- - - -	- - - -	- - - -	9 10 11 12	898 579 1684 4633	8.9500 8.9400 8.9300 8.9200	8.9900 9.0000 9.0100 9.0200	2657 3005 941 2773	4 2 2 3
DIAG	162,6000	17:00	15.988	165.00	-1.45 %	78	162.9000	163.0000	3	16	2 612	[+]
DIA	162.20 165.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 4 3 6	17 189 225 505	162.8000 162.7000 162.6000 162.5000	163.1000 163.3000 163.5000 163.6000	31 40 129 31	1 2 2 1
DOMDEV	229,0000	17:00	7.26	226.00	1.33 %	133	229.0000	230.5000	55	7	1 658	[+]
DOM	224.50 231.00	231.5000 282.5000	- - - -	- - - -	- - - -	5 4 2 1	32 301 405 56	228.5000 228.0000 227.5000 227.0000	231.0000 231.5000 232.0000 232.5000	47 611 97 69	5 4 5 2
ENEA	19,8300	17:03	645.335	19.32	2.43 %	30	19.8300	19.8400	34	645	12 652	[+]
ENA	19.16 20.02	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 1	650 79 600 34	19.7600 19.7100 19.7000 19.6800	19.8600 19.8700 19.8900 19.9000	253 63 40 680	1 1 2 6
EUROCASH	5,2550	17:04	310.261	5.22	0.77 %	5060	5.2500	5.2550	1186	310	1 639	[+]
EUR	5.20 5.37	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 3 1	20 9 47 20	5.2450 5.2400 5.2350 5.2300	5.3100 5.3200 5.3450 5.3500	300 1200 1709 8	1 1 2 1
GPW	98,8000	17:00	56.218	99.00	-0.20 %	663	98.8000	98.8500	13	56	5 573	[+]
GPW	97.30 100.00	73.2500 89.4500	- - - -	- - - -	- - - -	3 3 2 3	5671 21 13 521	98.7500 98.7000 98.6500 98.6000	98.9000 98.9500 99.0000 99.0500	4 5 299 3	1 1 2 1
GRUPAAZOTY	19,3400	17:04	207.89	19.70	-1.12 %	10171	19.3300	19.3400	329	208	4 056	[+]
ATT	19.34 19.78	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 16 1	313 491 8571 1	19.3200 19.3100 19.3000 19.2900	19.4900 19.5000 19.5700 19.6000	713 1515 6 2064	1 2 1 2
GRUPRACUJ	56,2000	17:00	6.749	56.70	-1.06 %	137	56.1000	56.2000	150	7	379	[+]
GPP	55.80 56.90	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 2	146 102 82 75	56.0000 55.9000 55.8000 55.7000	56.3000 56.4000 56.5000 56.6000	71 114 42 1	2 4 2 1
HANDLOWY	123,4000	17:00	36.104	124.40	-0.80 %	100	123.4000	124.4000	87	36	4 467	[+]
BHW	122.80 124.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 4 4 2	142 257 193 133	123.2000 123.0000 122.8000 122.6000	124.6000 124.8000 125.0000 125.2000	498 1313 2650 545	3 11 23 4
INGBSK	476,2000	17:00	58.728	466.80	2.01 %	163	476.2000	476.8000	13	59	27 694	[+]
ING	462.00 476.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 3	496 155 87 545	475.8000 475.6000 475.2000 475.0000	477.0000 477.2000 477.4000 477.6000	16 264 21 250	2 2 1 1
INTERCARS	915,0000	17:01	3.187	910.00	-0.22 %	85	914.0000	916.0000	65	3	2 909	[+]
CAR	902.00 921.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 5 9	79 4 34 93	913.0000 912.0000 911.0000 910.0000	917.0000 919.0000 920.0000 921.0000	34 13 80 90	1 1 3 2
JSW	31,1600	17:02	1269.313	32.80	-5.58 %	5757	31.1600	31.2000	100	1 269	40 481	[+]
JSW	30.80 33.03	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	80 1878 5913 2716	31.1500 31.1400 31.1300 31.1100	31.3000 31.4000 31.4500 31.4600	300 752 300 1162	1 1 1 1
LUBAWA	11,5200	17:00	131.995	11.87	-2.62 %	3184	11.5200	11.5700	3522	132	1 537	[+]
LBW	11.52 11.87	8.5450 10.4300	- - - -	- - - -	- - - -	3 19 1 5	700 4664 57 2254	11.5100 11.5000 11.4900 11.4500	11.6600 11.6900 11.7000 11.7400	99 200 1700 588	1 1 1 1
MILLENNIUM	23,2700	17:00	588.63	22.99	0.78 %	2467	23.2700	23.3300	368	589	13 666	[+]
MIL	22.69 23.38	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	3770 5376 2633 2568	23.2400 23.2000 23.1800 23.1600	23.3400 23.3500 23.3800 23.4000	369 368 325 1464	1 1 1 3
MIRBUD	11,4500	17:00	101.664	11.65	-1.46 %	246	11.4500	11.5000	2556	102	1 174	[+]
MRB	11.45 11.72	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 3	500 3511 7 600	11.4400 11.4300 11.4200 11.4100	11.5500 11.5700 11.5800 11.5900	850 5 43 105	2 1 2 2
MOBRUK	402,5000	17:00	2.128	407.00	-0.98 %	1	402.0000	402.5000	6	2	861	[+]
MBR	399.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 3 6	1 8 20 75	401.5000 401.0000 400.5000 400.0000	405.0000 406.5000 407.0000 407.5000	30 16 28 29	3 1 2 3
NEUCA	700,0000	17:04	9.036	688.00	2.04 %	165	696.0000	700.0000	128	9	6 274	[+]
NEU	682.00 700.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 2	1 23 1 83	695.0000 694.0000 693.0000 692.0000	701.0000 702.0000 703.0000 704.0000	4 98 2 43	3 3 1 1
NEWAG	106,6000	17:04	23.512	107.80	-1.11 %	179	106.4000	107.2000	141	24	2 547	[+]
NWG	105.60 111.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 7 6 7	15 309 540 529	106.0000 105.6000 105.4000 105.2000	108.0000 108.2000 108.4000 108.6000	619 156 419 273	3 2 3 2
ORANGEPL	12,9800	17:04	3788.495	13.10	-1.07 %	228	12.9700	13.1250	12125	3 788	49 584	[+]
OPL	12.98 13.30	14.8050 18.0950	- - - -	- - - -	- - - -	2 9 2 3	830 8795 814 16583	12.9600 12.9500 12.9400 12.9300	13.1300 13.1350 13.1450 13.1550	150 16287 4486 16287	1 1 1 2
POLENERGIA	53,1000	17:00	8.272	53.50	-0.38 %	5	53.1000	52.8000	2	8	437	[+]
PEP	52.30 53.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 1	100 100 500 100	52.8000 52.7000 52.6000 52.4000	53.1000 53.2000 53.3000 53.5000	1119 20 50 50	2 1 2 3
POLIMEXMS	7,5050	17:04	2162.611	6.98	8.45 %	15841	7.5000	7.5050	1141	2 163	15 811	[+]
PXM	6.89 7.59	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	296 1246 10182 991	7.4850 7.4800 7.4700 7.4450	7.5100 7.5150 7.5250 7.5300	586 960 62 3869	1 1 1 2
RAINBOW	135,9000	17:04	44.048	141.20	-2.65 %	106	135.9000	136.0000	90	44	6 013	[+]
RBW	135.50 141.20	129.6000 158.4000	- - - -	- - - -	- - - -	4 4 3 7	467 1084 156 179	135.8000 135.7000 135.6000 135.5000	136.1000 136.5000 137.0000 137.3000	124 52 200 2	1 2 3 2
SYNEKTIK	352,6000	17:00	22.651	356.00	0.74 %	14	352.6000	354.4000	25	23	8 071	[+]
SNT	350.80 359.20	251.6000 307.2000	- - - -	- - - -	- - - -	5 7 10 5	206 658 136 322	352.4000 352.2000 352.0000 351.8000	354.8000 355.2000 355.4000 355.6000	1 104 6 40	1 2 1 1
TEXT	41,2800	17:00	54.861	41.00	1.28 %	187	41.2800	41.4000	1000	55	2 278	[+]
TXT	40.92 41.90	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 2 1	96 310 202 100	41.2600 41.2200 41.2000 41.1800	41.5000 41.5400 41.6000 41.7200	500 152 190 4	1 1 2 1
TSGAMES	98,9000	17:00	9.646	98.20	1.07 %	63	98.9000	99.6000	50	10	960	[+]
TEN	98.20 100.50	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 3 1	1 1 46 82	98.8500 98.8000 98.6000 98.5500	99.7500 99.9000 100.3000 100.5000	5 230 13 111	1 2 1 2
VERCOM	126,4000	17:00	9.508	130.60	-3.36 %	85	130.4000	130.8000	194	10	1 214	[+]
VRC	126.40 130.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 2	33 186 100 210	130.2000 130.0000 129.8000 129.4000	131.0000 131.4000 131.6000 131.8000	112 97 189 213	5 3 1 3
VOXEL	145,8000	17:00	2.929	146.00	-0.14 %	20	144.4000	145.8000	215	3	423	[+]
VOX	143.00 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 1 2	30 67 4 138	144.2000 143.6000 143.4000 143.2000	146.0000 146.2000 146.6000 146.8000	549 525 60 80	11 2 1 2
WIRTUALNA	58,4000	17:00	3.734	58.60	-0.34 %	95	58.2000	58.8000	100	4	218	[+]
WPL	58.20 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 3 3	60 4 185 474	58.1000 58.0000 57.9000 57.8000	59.0000 59.1000 59.2000 59.3000	405 120 360 600	7 2 2 1
XTB	153,9600	17:03	343.385	154.60	0.56 %	8	153.9200	154.0600	39	343	52 676	[+]
XTB	151.68 154.60	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	58 230 120 39	153.9000 153.8800 153.8600 153.8200	154.2800 154.3000 154.3400 154.3600	221 8 179 29	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	157555.4	+0.06%	17:09
WIG20	4192.9	+0.15%	17:09
WIG20 Fut	4229.0	+0.21%	17:03
WIG20USD	1087.2	-0.30%	17:15
mWIG40	10538.1	-0.31%	17:09
sWIG80	30722.5	-0.37%	17:09

Notowania Świat
US Large Cap	7708.5	+0.04%	18:54
Nasdaq100	30466.7	-0.01%	18:53
Nikkei	65514.0	+0.76%	8:45
DAX	25255.9	-0.61%	17:31
Ropa WTI	94.2	+2.21%	18:54
Złoto	4272.8	-0.35%	18:54

Notowania Waluty
EUR/PLN	4.37849	+0.05%	18:54
CHF/PLN	4.64891	-0.23%	18:54
USD/PLN	3.84726	+0.08%	18:54
EUR/USD	1.13808	-0.03%	18:54
GBP/USD	1.32301	-0.09%	18:54
USD/JPY	158.786	+0.31%	18:54

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
ENERGA	27.40	37.00%
WOODPCKR	3.18	20.45%
CLOUD	128.50	11.74%
POLIMEXMS	7.51	8.45%
PLAZACNTR	1.24	8.39%
Więcej ...
SCANWAY	287.00	-5.59%
JSW	31.16	-5.58%
ONESANO	0.85	-5.56%
ENERGOINS	1.72	-5.49%
CREOTECH	744.00	-5.22%
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