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	150,2000	17:00	3.955	152.60	-1.57 %	91	150.0000	150.2000	37	4	598	[+]
ABE	149.60 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 4 1 2	7 13 13 60	149.6000 149.4000 148.8000 148.2000	151.4000 151.6000 152.0000 152.2000	62 50 200 40	2 1 2 1
AMREST	10,3200	17:00	47.189	10.58	-2.64 %	1657	10.3200	10.4400	400	47	491	[+]
EAT	10.32 10.58	9.5600 11.6800	- - - -	- - - -	- - - -	14 3 1 3	4910 1058 48 182	10.3000 10.2800 10.2400 10.2200	10.4600 10.4800 10.5000 10.5200	200 370 344 100	1 2 3 1
ASBIS	131,3000	17:00	231.051	135.60	-3.17 %	2509	131.3000	131.4000	366	231	30 522	[+]
ASB	129.90 136.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 2 1	719 744 774 837	131.2000 131.1000 131.0000 130.9000	131.5000 131.6000 131.7000 131.8000	69 109 186 88	2 2 2 2
ASSECOPOL	231,8000	17:01	199.087	231.10	0.30 %	613	231.7000	231.8000	294	199	45 997	[+]
ACP	228.00 233.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	145 116 546 2323	231.6000 231.5000 231.4000 231.3000	232.4000 232.5000 232.6000 232.7000	1933 877 1217 1298	1 1 3 4
ASSECOSEE	79,0000	16:49	2.196	78.60	0.00 %	65	78.5000	79.0000	2579	2	172	[+]
ASE	77.60 79.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	1 256 20 10	77.8000 77.6000 77.4000 77.2000	79.2000 79.6000 79.7000 79.9000	17 20 33 49	1 1 1 2
AUTOPARTN	30,3500	17:00	152.596	30.65	-0.98 %	2776	30.3500	30.7000	100	153	4 664	[+]
APR	30.20 30.85	23.3500 28.4500	- - - -	- - - -	- - - -	6 6 5 4	1762 746 319 501	30.3000 30.2500 30.2000 30.1500	30.7500 30.8000 30.8500 30.9000	239 1429 855 696	1 4 5 4
BENEFIT	5 275,0000	17:00	7.278	5,315.00	-0.66 %	28	5270.0000	5300.0000	75	7	38 386	[+]
BFT	5,205.00 5,380.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 2 2	48 4 13 21	5265.0000 5260.0000 5255.0000 5250.0000	5305.0000 5310.0000 5315.0000 5320.0000	59 13 13 9	3 1 1 2
BNPPL	149,2000	17:04	9.831	147.80	0.81 %	146	148.2000	149.2000	4844	10	1 465	[+]
BNP	147.80 149.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 3 3	379 200 210 206	148.0000 147.6000 147.0000 146.4000	149.4000 149.8000 150.0000 151.0000	25 50 43 88	1 1 2 2
CREOTECH	682,0000	17:02	7.507	696.00	-1.87 %	117	681.0000	682.0000	95	8	5 178	[+]
CRI	682.00 705.00	900.0000 1098.0000	- - - -	- - - -	- - - -	36 3 5 5	376 28 47 26	680.0000 679.0000 678.0000 677.0000	683.0000 684.0000 685.0000 686.0000	44 15 3 4	3 2 2 3
CYBERFLKS	186,1000	17:00	47.734	190.00	-2.46 %	100	186.1000	186.2000	2	48	8 863	[+]
CBF	181.00 190.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 3 1	2993 3 3 1	186.0000 185.9000 185.8000 185.7000	186.3000 186.4000 186.5000 186.6000	2 2 2 1	2 2 2 1
CYFRPLSAT	15,9000	17:00	404.793	15.96	0.19 %	1	15.8750	15.9000	3101	405	6 455	[+]
CPS	15.78 16.18	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	60 500 2000 3	15.8100 15.7950 15.7900 15.7700	15.9050 15.9100 15.9150 15.9200	189 18 75 22	1 1 1 1
DEVELIA	10,2400	17:00	249.338	10.44	-1.73 %	4058	10.2200	10.3600	2	249	2 563	[+]
DVL	10.24 10.46	9.3300 11.3800	- - - -	- - - -	- - - -	44 6 6 3	10957 427 500 1157	10.2000 10.1800 10.1600 10.1400	10.4000 10.4200 10.4600 10.5000	630 5 65 341	2 1 1 3
DIAG	166,2000	17:00	19.421	168.50	-1.31 %	297	166.2000	166.3000	2	19	3 248	[+]
DIA	166.10 169.10	153.0000 187.0000	- - - -	- - - -	- - - -	9 29 2 1	1074 593 3 12	166.1000 166.0000 165.9000 165.8000	166.4000 166.7000 166.8000 166.9000	132 2 2 2	3 2 2 2
DOMDEV	242,0000	17:00	3.115	239.00	0.83 %	31	242.0000	243.0000	44	3	751	[+]
DOM	237.50 243.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 6 1 2	4 99 120 163	241.0000 240.0000 239.5000 239.0000	244.0000 244.5000 246.0000 246.5000	23 8 11 64	4 2 2 1
ENEA	20,0000	17:00	183.935	19.80	0.91 %	255	19.8900	20.0000	5199	184	3 660	[+]
ENA	19.60 20.06	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 4 1	1273 1273 2659 1273	19.8300 19.8100 19.8000 19.7900	20.0200 20.0400 20.0600 20.0800	1102 512 4358 12296	4 2 8 5
EUROCASH	5,6600	17:03	967.999	5.37	7.20 %	137	5.6500	5.6600	1544	968	5 378	[+]
EUR	5.33 5.73	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 3	1000 800 500 2981	5.6450 5.6400 5.6300 5.6250	5.6700 5.6800 5.6900 5.7000	1642 1035 5835 6260	2 1 3 4
GPW	94,3000	17:04	82.269	95.35	-2.43 %	5	94.2500	94.3000	717	82	7 778	[+]
GPW	93.50 96.50	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 2	91 218 23 22	94.2000 94.1500 94.1000 94.0500	94.3500 94.4500 94.7500 94.8000	3000 400 150 391	1 2 2 2
GRUPAAZOTY	24,5600	17:04	787.95	24.48	-1.29 %	3302	24.5600	24.6000	588	788	19 238	[+]
ATT	22.72 25.06	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	303 142 177 107	24.5400 24.5200 24.5000 24.4800	24.6800 24.7000 24.7400 24.7600	185 21500 15 1274	1 7 1 2
GRUPRACUJ	56,9000	17:00	7.526	57.00	0.71 %	71	56.2000	56.9000	114	8	427	[+]
GPP	56.00 57.30	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 4 1	146 42 993 171	56.1000 56.0000 55.8000 55.7000	57.0000 57.1000 57.2000 57.3000	336 171 222 438	3 1 4 5
HANDLOWY	115,2000	17:00	95.477	117.80	-2.04 %	1055	115.2000	116.0000	12176	95	11 089	[+]
BHW	115.20 118.00	111.6000 136.4000	- - - -	- - - -	- - - -	35 4 5 2	1863 336 215 7	115.0000 114.8000 114.6000 114.4000	116.2000 116.4000 116.6000 116.8000	104 635 392 222	2 2 2 2
INGBSK	441,8000	17:00	10.982	436.00	-0.45 %	31	441.8000	442.2000	10	11	4 862	[+]
ING	435.20 446.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 1 2	53 244 46 3	441.4000 441.2000 441.0000 440.8000	442.4000 442.6000 442.8000 443.0000	9 10 91 76	1 1 2 1
INTERCARS	955,0000	17:00	4.113	973.00	-2.35 %	1	955.0000	958.0000	4	4	3 960	[+]
CAR	950.00 983.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 6	252 18 6 49	954.0000 952.0000 951.0000 950.0000	960.0000 961.0000 962.0000 963.0000	23 8 1 8	1 1 1 1
JSW	35,2900	17:02	1031.012	34.53	2.23 %	22	35.2800	35.2900	26630	1 031	36 106	[+]
JSW	34.45 35.30	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 2 2	123 496 81 102	35.2700 35.2600 35.2500 35.2400	35.3000 35.3100 35.3200 35.3300	15814 5039 823 630	15 5 5 3
LUBAWA	11,1500	17:00	194.912	11.30	-0.62 %	19446	11.1500	11.1600	41	195	2 166	[+]
LBW	10.98 11.30	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 6	524 3 3 610	11.1400 11.1300 11.1200 11.1000	11.1700 11.1800 11.1900 11.2000	2036 327 1092 1127	3 3 3 6
MILLENNIUM	20,9200	17:00	420.104	21.20	-1.23 %	2000	20.9000	20.9200	6114	420	8 835	[+]
MIL	20.88 21.36	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	30 23 2780 2780	20.8500 20.8400 20.8300 20.8100	20.9300 20.9400 20.9500 20.9600	162 413 3500 1586	2 2 3 2
MIRBUD	12,8000	17:00	73.519	12.83	0.08 %	6227	12.8000	12.8500	1542	74	938	[+]
MRB	12.62 12.86	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 3	352 3 100 3451	12.7800 12.7600 12.7100 12.7000	12.8600 12.8700 12.8800 12.8900	1493 250 900 866	5 1 2 3
MOBRUK	400,5000	17:00	3.102	400.50	0.63 %	14	397.0000	400.5000	35	3	1 234	[+]
MBR	395.00 400.50	324.0000 396.0000	- - - -	- - - -	- - - -	5 4 4 4	5 48 188 222	396.5000 396.0000 395.5000 395.0000	401.0000 401.5000 402.0000 402.5000	24 37 41 28	2 2 3 1
NEUCA	773,0000	17:00	2.316	770.00	0.00 %	2	769.0000	774.0000	1	2	1 795	[+]
NEU	767.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 3 1	5 3 13 10	768.0000 767.0000 766.0000 765.0000	775.0000 777.0000 778.0000 779.0000	6 60 56 14	1 1 2 1
NEWAG	90,4000	17:00	9.001	91.50	-0.77 %	55	90.7000	90.9000	47	9	811	[+]
NWG	89.20 91.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 1	170 4 94 94	90.5000 90.4000 90.2000 90.1000	91.0000 91.1000 91.2000 91.3000	166 100 50 2	3 1 1 1
ORANGEPL	13,8050	17:00	641.874	13.94	-0.79 %	93	13.8000	13.8400	2760	642	8 913	[+]
OPL	13.75 14.13	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	142 672 245 164	13.7950 13.7900 13.7850 13.7800	13.8700 13.9100 13.9150 13.9250	730 5245 9595 100	1 2 2 1
POLENERGIA	54,1000	17:00	5.708	54.00	0.93 %	68	54.1000	54.8000	171	6	308	[+]
PEP	53.30 54.80	45.7500 55.8000	- - - -	- - - -	- - - -	4 1 1 1	778 100 1 25	54.0000 53.6000 53.4000 53.2000	54.9000 55.0000 55.1000 55.2000	144 27 1 1	2 2 1 1
POLIMEXMS	7,1000	17:00	303.253	7.15	-1.05 %	9001	7.1000	7.1400	562	303	2 153	[+]
PXM	7.04 7.16	7.1800 8.7700	- - - -	- - - -	- - - -	3 3 1 2	15974 5513 1000 530	7.0950 7.0900 7.0750 7.0700	7.1450 7.1500 7.1550 7.1600	1198 3575 3720 2084	3 5 3 2
RAINBOW	143,4000	17:00	17.846	144.70	-1.31 %	1116	143.4000	144.0000	47	18	2 562	[+]
RBW	142.30 145.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 3 1	12 17 111 2	143.3000 143.2000 143.0000 142.9000	144.3000 144.4000 144.5000 144.7000	2 290 2 200	1 1 1 2
SYNEKTIK	323,2000	17:00	41.694	323.40	-0.49 %	87	323.0000	323.2000	52	42	13 458	[+]
SNT	322.00 325.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 4	176 8 6 27	322.8000 322.6000 322.4000 322.2000	323.6000 323.8000 324.0000 324.2000	6 110 1400 324	1 2 1 1
TEXT	41,2000	17:03	49.281	41.10	0.49 %	50	41.1800	41.2000	1959	49	2 040	[+]
TXT	40.80 41.88	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 3 5	1 2364 42 390	41.1600 41.1400 41.1200 41.1000	41.4000 41.4200 41.4600 41.4800	140 75 73 41	1 1 1 1
TSGAMES	101,6000	17:00	15.827	102.00	-0.20 %	79	101.6000	102.5000	40	16	1 615	[+]
TEN	101.40 102.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 6	177 1 113 993	101.5000 101.2000 101.1000 101.0000	102.6000 103.0000 103.1000 103.2000	144 496 86 25	1 6 1 2
VERCOM	123,2000	17:02	43.045	132.00	-5.23 %	54	123.2000	124.0000	178	43	5 446	[+]
VRC	123.20 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	9 2 2 5	109 9 2 34	123.0000 122.8000 122.6000 122.2000	124.8000 125.0000 125.6000 125.8000	8 40 100 298	1 1 1 3
VOXEL	135,6000	17:03	3.624	135.20	-0.59 %	88	135.6000	135.8000	1027	4	490	[+]
VOX	134.00 136.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 2	4 61 15 25	134.0000 133.6000 133.4000 133.2000	136.0000 136.4000 136.6000 136.8000	75 1145 1001 1110	4 3 2 4
WIRTUALNA	61,5000	16:49	3.709	61.40	0.16 %	18	61.1000	61.5000	114	4	228	[+]
WPL	60.50 61.70	52.9000 64.5000	- - - -	- - - -	- - - -	4 1 5 2	336 30 1283 10	61.0000 60.6000 60.5000 60.4000	61.7000 61.8000 61.9000 62.0000	359 139 21 1085	1 1 1 3
XTB	157,2400	17:04	3244.398	160.00	-9.79 %	100	157.2200	157.2400	661	3 244	514 954	[+]
XTB	154.20 162.70	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 2	3638 154 89 1841	157.1800 157.1400 157.1200 157.1000	157.2600 157.3000 157.3400 157.3800	972 37 1118 132	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152069.9	-0.06%	09-03
WIG20	4035.5	+0.39%	09-03
WIG20 Fut	4020.0	+0.25%	09-03
WIG20USD	1084.8	+0.80%	09-03
mWIG40	10391.4	-1.55%	09-03
sWIG80	31162.2	-0.40%	09-03

Notowania Świat
US Blue Chip	53686.5	+0.08%	1:52
Nasdaq100	29482.3	+1.16%	09-03
Nikkei	64214.5	-0.17%	09-03
DAX	26003.3	+0.63%	09-03
Ropa WTI	91.8	+0.13%	1:51
Złoto	4478.0	+0.11%	1:52

Notowania Waluty
EUR/PLN	4.32095	-0.03%	1:52
CHF/PLN	4.60177	-0.10%	1:52
USD/PLN	3.71612	-0.05%	1:52
EUR/USD	1.16276	+0.02%	1:52
GBP/USD	1.35281	+0.01%	1:52
USD/JPY	155.707	-0.11%	1:52

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
PROTEKTOR	1.07	26.54%
XTPL	78.70	15.74%
SOPHARMA	8.90	9.61%
DGA	22.80	8.57%
EUROCASH	5.66	7.20%
Więcej ...
CAPITAL	9.75	-23.83%
PGFGROUP	1.05	-20.45%
BUMECH	17.73	-10.41%
XTB	157.24	-9.79%
MEDINICE	64.50	-7.46%
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