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	151,0000	16:59	9.169	154.60	-1.56 %	64	151.0000	151.8000	115	9	1 383	[+]
ABE	148.00 154.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 5 5 5	64 91 47 249	150.8000 150.6000 150.4000 150.2000	152.0000 152.2000 152.6000 152.8000	88 10 79 35	2 1 3 1
AMREST	9,7000	16:59	17.512	9.67	1.25 %	100	9.6500	9.7800	110	18	170	[+]
EAT	9.56 9.79	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 1	5 520 1305 220	9.6400 9.6200 9.6000 9.5900	9.7900 9.8000 9.8200 9.8400	250 231 641 250	1 2 2 1
ASBIS	173,2000	17:00	516.412	180.00	-6.88 %	3251	173.2000	173.3000	12	516	90 054	[+]
ASB	168.00 181.30	61.9500 75.6500	- - - -	- - - -	- - - -	2 15 2 2	116 1840 1827 246	173.1000 173.0000 172.9000 172.8000	173.4000 173.5000 173.6000 173.8000	6 14 8 89	1 2 1 4
ASSECOPOL	224,5000	16:59	141.153	231.00	-2.81 %	386	224.4000	225.0000	7998	141	31 692	[+]
ACP	222.90 231.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 4	139 172 1079 573	224.3000 224.2000 224.1000 224.0000	225.1000 225.5000 225.6000 225.8000	60 90 20 19	1 2 1 2
ASSECOSEE	73,2000	16:59	1.662	73.90	-1.08 %	37	73.2000	74.0000	285	2	122	[+]
ASE	72.40 74.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	28 80 40 250	72.9000 72.7000 72.6000 72.3000	74.4000 74.5000 74.8000 74.9000	30 100 214 8	1 1 2 2
AUTOPARTN	28,4500	17:03	353.621	28.40	0.00 %	495	28.2000	28.2500	2784	354	10 045	[+]
APR	28.10 28.80	23.3500 28.4500	- - - -	- - - -	- - - -	10 14 15 91	4208 5184 4549 21796	28.1500 28.1000 28.0500 28.0000	28.3000 28.3500 28.4000 28.4500	816 498 1499 3514	4 4 2 5
BENEFIT	5 540,0000	17:01	8.799	5,440.00	1.65 %	72	5540.0000	5550.0000	11	9	48 614	[+]
BFT	5,340.00 5,640.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	19 30 34 31	5535.0000 5530.0000 5525.0000 5520.0000	5560.0000 5565.0000 5575.0000 5580.0000	20 20 20 25	1 1 1 2
BNPPL	166,8000	16:59	19.323	160.00	1.71 %	15	162.2000	163.8000	13	19	3 199	[+]
BNP	160.00 168.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	10 79 41 79	162.0000 161.8000 161.6000 161.4000	164.8000 165.0000 165.2000 165.4000	79 579 79 79	1 2 1 1
CREOTECH	866,0000	17:02	19.637	897.00	-3.56 %	29	866.0000	867.0000	2	20	17 209	[+]
CRI	852.00 897.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 1 1 3	103 1 15 345	865.0000 864.0000 863.0000 862.0000	868.0000 870.0000 874.0000 875.0000	22 21 31 7	2 4 1 2
CYBERFLKS	197,4000	17:00	17.273	198.70	-0.40 %	2	195.0000	195.4000	20	17	3 385	[+]
CBF	194.10 198.70	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 2 13	36 4 22 61	194.4000 194.2000 194.1000 194.0000	195.5000 195.9000 196.0000 196.2000	50 17 6 6	1 1 1 1
CYFRPLSAT	17,3650	17:03	307.25	17.50	-1.08 %	727	17.3600	17.3650	1518	307	5 381	[+]
CPS	17.34 17.66	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 4	200 30 5 474	17.3300 17.3100 17.3050 17.3000	17.4900 17.5200 17.5300 17.5700	697 4 5 4	1 1 1 1
DEVELIA	8,7500	17:00	446.561	8.97	-2.78 %	362	8.7400	8.7500	2500	447	3 930	[+]
DVL	8.71 8.99	9.3300 11.3800	- - - -	- - - -	- - - -	4 4 3 42	2523 216 501 8204	8.7300 8.7200 8.7100 8.7000	8.7600 8.7800 8.7900 8.8000	190 200 205 2197	1 1 2 1
DIAG	158,0000	16:59	21.8	158.20	-0.63 %	395	157.4000	158.0000	1848	22	3 443	[+]
DIA	157.30 159.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 1 18	28 206 67 608	157.3000 157.2000 157.1000 157.0000	158.1000 158.5000 158.6000 158.9000	255 447 3 70	2 1 1 2
DOMDEV	235,0000	16:59	4.46	236.00	0.21 %	13	233.0000	235.0000	80	4	1 046	[+]
DOM	232.00 239.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 4 4	43 1 22 28	232.0000 231.5000 231.0000 230.5000	236.0000 236.5000 237.5000 238.5000	115 60 6 1	5 1 1 1
ENEA	22,2200	16:59	370.986	22.30	-0.36 %	1907	22.2200	22.2400	1499	371	8 240	[+]
ENA	22.00 22.48	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 3 3	208 197 229 1223	22.2000 22.1600 22.1200 22.1000	22.2800 22.3000 22.3200 22.3400	285 170 103 12	2 1 1 1
EUROCASH	4,9500	17:03	225.537	5.00	-0.64 %	17106	4.9500	4.9580	4565	226	1 122	[+]
EUR	4.95 5.02	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 7 2	20 40 1964 2260	4.9480 4.9420 4.9400 4.9300	4.9600 4.9620 4.9660 4.9700	489 2253 453 1000	1 2 1 1
GPW	101,6000	17:00	80.062	102.00	-0.39 %	151	101.4000	101.6000	494	80	8 094	[+]
GPW	100.00 102.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	2000 8 5 3	100.7000 100.6000 100.2000 100.1000	101.8000 102.0000 102.1000 102.2000	27 325 134 377	2 4 1 2
GRUPAAZOTY	18,8000	17:03	157.166	18.96	-0.53 %	1355	18.7900	18.8000	962	157	2 965	[+]
ATT	18.76 19.10	20.7000 25.3000	- - - -	- - - -	- - - -	4 1 5 5	1195 1 402 288	18.7800 18.7700 18.7600 18.7500	18.9500 18.9800 19.0000 19.0100	98 500 9682 180	1 2 4 1
GRUPRACUJ	53,0000	16:59	13.799	54.30	-2.39 %	229	52.7000	53.0000	173	14	734	[+]
GPP	52.70 54.30	41.2000 50.3000	- - - -	- - - -	- - - -	4 9 2 1	499 1810 11 60	52.6000 52.5000 52.4000 52.3000	53.1000 53.2000 53.3000 53.5000	24 173 1335 514	1 3 2 2
HANDLOWY	121,4000	17:03	33.145	121.20	0.17 %	807	120.6000	121.0000	726	33	4 017	[+]
BHW	119.80 121.80	111.6000 136.4000	- - - -	- - - -	- - - -	4 4 7 2	1373 726 535 262	120.4000 120.2000 120.0000 119.8000	121.2000 121.4000 121.6000 121.8000	362 699 124 466	7 4 2 3
INGBSK	456,6000	16:59	7.937	457.80	-0.26 %	2	456.6000	460.0000	610	8	3 623	[+]
ING	452.00 459.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	1 2 4 65	456.2000 455.8000 454.0000 453.4000	460.8000 461.2000 461.4000 461.8000	65 100 65 65	1 1 1 1
INTERCARS	1 008,0000	17:00	4.924	1,004.00	1.51 %	23	998.0000	1008.0000	19	5	4 881	[+]
CAR	980.00 1,010.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 1 3	205 23 4 32	996.0000 995.0000 990.0000 987.0000	1010.0000 1014.0000 1016.0000 1018.0000	194 34 49 2	3 1 2 1
JSW	33,3400	16:59	307.103	32.90	1.34 %	3	33.3000	33.3400	600	307	10 103	[+]
JSW	32.15 33.52	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	3 3 100 150	33.2600 33.2200 33.2100 33.2000	33.4600 33.4800 33.4900 33.5000	123 902 123 851	1 4 1 3
LUBAWA	11,2200	16:59	169.634	11.39	-1.67 %	1438	11.2200	11.2700	179	170	1 918	[+]
LBW	11.20 11.47	8.5450 10.4300	- - - -	- - - -	- - - -	3 5 2 4	190 2758 22542 3941	11.2100 11.2000 11.1900 11.1800	11.3000 11.3600 11.3900 11.4000	25298 340 190 2605	3 1 1 3
MILLENNIUM	21,6900	17:03	779.837	22.01	-1.09 %	10053	21.6900	21.7600	2812	780	16 981	[+]
MIL	21.42 22.24	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	500 100 500 47	21.6200 21.5600 21.5000 21.4900	21.7900 21.8100 21.8400 21.8700	2812 2812 10747 2376	1 1 2 1
MIRBUD	11,1000	17:04	82.47	11.11	0.45 %	6	11.0800	11.1000	2150	82	910	[+]
MRB	11.00 11.11	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 13 2	99 90 3498 166	11.0700 11.0500 11.0000 10.9900	11.1100 11.1200 11.1300 11.1400	546 1723 500 700	2 4 1 2
MOBRUK	427,0000	17:02	2.835	420.00	1.18 %	25	425.5000	426.5000	18	3	1 203	[+]
MBR	420.00 427.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 1 2	160 1 66 41	425.0000 424.0000 423.0000 422.0000	427.0000 427.5000 428.0000 428.5000	124 207 57 50	3 3 6 3
NEUCA	707,0000	16:59	2.573	695.00	0.57 %	17	700.0000	703.0000	26	3	1 805	[+]
NEU	690.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 2 1	6 151 33 3	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	47 1 35 126	2 1 4 4
NEWAG	99,3000	16:59	22.485	99.60	-0.70 %	177	100.0000	101.0000	104	22	2 224	[+]
NWG	96.50 101.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 4	111 153 141 317	99.3000 99.2000 99.1000 99.0000	101.2000 101.4000 101.6000 101.8000	97 8 289 130	2 2 6 3
ORANGEPL	16,0800	17:02	1253.397	15.79	1.84 %	648	16.0200	16.0800	1702	1 253	20 145	[+]
OPL	15.52 16.22	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 3	1 24652 4983 36621	15.9800 15.9700 15.9550 15.9500	16.0900 16.0950 16.1150 16.1200	3625 2847 4636 1000	1 1 2 1
POLENERGIA	53,8000	16:59	3.458	53.80	-0.19 %	432	53.8000	54.3000	28	3	187	[+]
PEP	53.80 54.30	45.7500 55.8000	- - - -	- - - -	- - - -	2 6 1 3	200 550 292 126	53.7000 53.6000 53.5000 53.1000	54.4000 54.5000 54.6000 54.7000	177 100 129 210	3 1 1 2
POLIMEXMS	7,4400	16:59	405.561	7.44	-0.80 %	1207	7.4400	7.4600	786	406	3 004	[+]
PXM	7.37 7.46	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 3	200 200 300 98597	7.4300 7.4250 7.4200 7.4050	7.4650 7.4700 7.4800 7.4900	200 309 10487 1357	1 5 7 4
RAINBOW	125,0000	17:01	25.547	128.00	-1.88 %	893	124.9000	125.0000	499	26	3 206	[+]
RBW	124.60 128.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 5 2	40 80 135 2013	124.8000 124.7000 124.6000 124.5000	125.2000 125.5000 126.0000 126.1000	120 1 1 117	1 1 1 1
SYNEKTIK	346,8000	17:00	32.266	338.00	2.48 %	1	344.6000	346.0000	30	32	10 996	[+]
SNT	333.60 346.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 2	40 3 5 316	344.2000 343.8000 343.0000 342.8000	346.4000 347.0000 347.4000 347.6000	14 133 176 14	2 2 2 2
TEXT	39,9800	16:59	96.576	39.90	0.71 %	107	39.8200	39.8600	108	97	3 811	[+]
TXT	39.20 39.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	92 13 500 500	39.8000 39.7800 39.7000 39.6400	39.8800 39.9000 39.9200 39.9400	8 226 32 176	2 2 1 3
TSGAMES	98,1500	16:59	9.798	97.80	0.15 %	23	98.1500	98.2000	1	10	958	[+]
TEN	96.60 98.85	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	61 32 600 45	97.8500 97.7500 96.9500 96.8500	98.4500 98.5000 98.5500 98.6000	1 1000 50 50	1 1 1 1
VERCOM	126,0000	17:02	6.674	127.40	-1.41 %	3	127.8000	128.0000	6	7	843	[+]
VRC	125.40 127.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 3 4 3	12 115 362 70	127.4000 127.2000 127.0000 126.6000	129.0000 129.4000 129.8000 130.0000	101 30 120 3016	2 1 4 4
VOXEL	150,0000	17:01	9.865	147.00	2.04 %	21	147.4000	148.0000	26	10	1 459	[+]
VOX	146.80 150.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 4 2	25 95 110 171	147.2000 147.0000 146.6000 146.4000	148.2000 148.8000 149.0000 149.2000	346 5 156 147	2 1 6 2
WIRTUALNA	57,6000	16:59	2.021	56.80	1.41 %	1	57.0000	57.6000	237	2	116	[+]
WPL	56.40 57.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 3 2	60 2 48 46	56.8000 56.7000 56.6000 56.5000	57.7000 57.8000 57.9000 58.0000	46 1 59 32	2 1 3 3
XTB	140,1000	17:04	677.239	135.44	2.64 %	17643	140.1000	141.0000	16	677	94 554	[+]
XTB	134.00 141.54	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 14	1297 4 2 5227	140.0600 140.0400 140.0200 140.0000	141.1000 141.2000 141.2600 141.3000	20 15 1579 16	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	158581.4	-0.08%	17:09
WIG20	4208.4	+0.01%	17:09
WIG20 Fut	4233.0	-0.28%	17:04
WIG20USD	1079.3	+0.85%	17:15
mWIG40	10670.5	-0.21%	17:09
sWIG80	30588.8	-0.98%	17:09

Notowania Świat
US Large Cap	7720.6	+0.05%	18:18
Nasdaq100	29763.0	-0.63%	18:17
Nikkei	64425.9	-4.90%	8:45
DAX	25368.0	+0.27%	17:31
Ropa WTI	98.2	+3.27%	18:18
Złoto	4145.5	+0.98%	18:18

Notowania Waluty
EUR/PLN	4.36842	-0.10%	18:18
CHF/PLN	4.70073	+0.12%	18:18
USD/PLN	3.89971	-0.52%	18:18
EUR/USD	1.12019	+0.42%	18:18
GBP/USD	1.32486	+0.45%	18:18
USD/JPY	158.209	-0.07%	18:18

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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]

Wzrosty	Spadki	Staty
MDIENERGIA	2.15	11.40%
JRHOLDING	3.90	9.55%
MOVIEGAMES	7.70	8.45%
ORCOGROUP	3.50	8.02%
3RGAMES	0.70	7.72%
Więcej ...
ONEMORE	1.69	-16.75%
KRVITAMIN	11.40	-12.98%
NOVAVISGR	0.40	-11.01%
ASBIS	173.20	-6.88%
WASKO	7.02	-6.40%
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