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	148,4000	17:00	6.788	147.40	1.50 %	57	147.4000	148.0000	3	7	1 006	[+]
ABE	143.20 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 2 1	41 33 43 10	146.6000 146.4000 146.2000 145.6000	148.2000 148.4000 148.6000 148.8000	50 130 56 65	1 2 2 2
AMREST	11,0800	17:00	19.34	10.90	1.65 %	2004	10.9800	11.0800	1405	19	211	[+]
EAT	10.70 11.08	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 1 1	1406 50 200 550	10.9600 10.9400 10.8800 10.8600	11.1400 11.1600 11.2000 11.2200	2 2 5 2749	1 1 1 1
ASBIS	130,0000	17:01	288.488	127.00	1.96 %	85	129.9000	130.0000	69	288	37 024	[+]
ASB	125.20 132.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 5 3	9 194 101 327	129.8000 129.7000 129.6000 129.5000	130.7000 130.8000 130.9000 131.0000	3352 42 3395 900	2 1 2 3
ASSECOPOL	224,5000	17:00	94.439	225.40	-0.04 %	268	224.4000	224.6000	6	94	20 982	[+]
ACP	218.60 226.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	91 167 46 48	224.3000 224.2000 224.1000 224.0000	224.7000 224.9000 225.0000 225.1000	211 2171 348 377	1 3 4 2
ASSECOSEE	78,0000	17:00	4.18	76.50	0.00 %	284	77.5000	78.0000	6	4	319	[+]
ASE	73.70 78.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	67 60 10 143	75.5000 74.4000 74.0000 73.9000	78.6000 79.0000 79.1000 79.6000	7 400 11 301	1 1 1 3
AUTOPARTN	30,7500	17:00	71.581	30.70	0.82 %	643	30.7500	30.9000	1218	72	2 184	[+]
APR	30.15 30.85	23.3500 28.4500	- - - -	- - - -	- - - -	2 1 1 1	525 98 1155 1155	30.6000 30.5500 30.5000 30.4500	30.9500 31.0000 31.0500 31.1000	340 1332 890 2186	4 11 3 5
BENEFIT	5 580,0000	17:00	4.908	5,565.00	0.18 %	33	5575.0000	5580.0000	50	5	26 880	[+]
BFT	5,260.00 5,580.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 3 2	91 11 107 8	5570.0000 5565.0000 5560.0000 5555.0000	5585.0000 5590.0000 5595.0000 5600.0000	43 63 18 38	3 4 1 2
BNPPL	152,8000	17:00	8.072	153.40	-0.39 %	40	151.4000	152.8000	138	8	1 231	[+]
BNP	150.60 154.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	200 3 150 45	151.0000 150.6000 150.4000 150.0000	153.0000 153.2000 153.4000 153.6000	100 98 200 97	1 1 1 1
CREOTECH	711,0000	17:04	9.916	732.00	-2.60 %	6	711.0000	714.0000	2	10	7 128	[+]
CRI	710.00 739.00	900.0000 1098.0000	- - - -	- - - -	- - - -	16 4 8 5	133 59 194 9	710.0000 709.0000 708.0000 707.0000	715.0000 716.0000 717.0000 718.0000	106 18 21 6	2 2 3 4
CYBERFLKS	190,4000	17:02	10.093	191.80	-0.73 %	26	189.8000	190.4000	2	10	1 916	[+]
CBF	188.00 192.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	131 12 11 2	189.7000 189.6000 189.5000 189.4000	190.7000 190.8000 190.9000 191.0000	2 13 2 2	2 3 2 2
CYFRPLSAT	16,3800	17:02	395.419	16.50	-0.12 %	1414	16.3800	16.3850	414	395	6 431	[+]
CPS	16.06 16.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	97 247 77 57	16.3750 16.3700 16.3650 16.3600	16.3900 16.3950 16.4000 16.4050	217 367 358 21	1 2 2 1
DEVELIA	10,8200	17:00	112.385	10.82	0.19 %	358	10.8000	10.8200	95	112	1 206	[+]
DVL	10.60 10.82	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 3 2	328 200 357 1115	10.7400 10.7200 10.7000 10.6800	10.8400 10.8600 10.8800 10.9000	1369 1563 85 262	4 4 1 4
DIAG	166,1000	17:00	24.297	166.50	-0.06 %	39	166.1000	166.2000	1	24	4 024	[+]
DIA	164.80 166.80	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 2	10 1 24 11	166.0000 165.9000 165.8000 165.7000	166.3000 166.4000 166.5000 166.6000	4 2 16 2	1 1 2 1
DOMDEV	252,0000	17:03	6.131	252.50	-0.20 %	48	252.0000	253.0000	6	6	1 545	[+]
DOM	250.50 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 14 3 3	103 1324 64 9	251.0000 250.0000 249.5000 249.0000	254.0000 255.0000 255.5000 257.0000	12 150 381 19	3 1 1 1
ENEA	19,6500	17:03	218.65	20.06	0.77 %	157	19.6500	19.7000	202	219	4 261	[+]
ENA	19.28 20.06	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	11 60 85 49	19.6400 19.6100 19.6000 19.5900	19.7100 19.7200 19.7300 19.7600	4 6 84 49	1 1 1 1
EUROCASH	4,8120	17:01	167.216	4.85	-0.17 %	1110	4.8120	4.8200	2190	167	808	[+]
EUR	4.81 4.86	4.7980 5.8600	- - - -	- - - -	- - - -	18 4 4 1	5996 54 745 25	4.8100 4.8080 4.8060 4.8040	4.8240 4.8340 4.8360 4.8380	146 2 39 218	1 1 1 1
GPW	99,0000	17:04	54.448	99.60	-0.50 %	17	98.9500	99.0000	11722	54	5 385	[+]
GPW	98.15 100.00	73.2500 89.4500	- - - -	- - - -	- - - -	4 2 3 2	35 22 26 37	98.9000 98.8500 98.8000 98.7500	99.2000 99.2500 99.3500 99.4000	28 2 16 2	2 1 1 1
GRUPAAZOTY	21,6000	17:04	700.797	19.97	8.16 %	476	21.5800	21.6000	6818	701	14 986	[+]
ATT	19.97 21.90	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 2 3	252 149 104 168	21.5600 21.5400 21.5200 21.5000	21.7000 21.7200 21.7400 21.7600	10250 1975 1010 1602	2 5 2 3
GRUPRACUJ	54,0000	17:00	10.838	53.40	0.93 %	51	53.5000	54.1000	45	11	576	[+]
GPP	52.20 54.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 4 2	51 88 1025 372	53.3000 53.2000 53.1000 53.0000	54.2000 54.3000 54.4000 54.5000	58 200 116 202	2 2 2 3
HANDLOWY	123,0000	17:00	22.357	122.00	0.49 %	202	123.0000	123.2000	239	22	2 733	[+]
BHW	121.00 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 4 2	149 1352 806 68	122.8000 122.6000 122.4000 122.2000	123.4000 123.6000 123.8000 124.0000	634 548 1797 526	8 8 11 6
INGBSK	445,8000	17:00	27.326	444.60	-0.22 %	36	445.8000	446.0000	149	27	12 161	[+]
ING	440.20 448.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 2 2	6 113 6 18	445.6000 445.2000 445.0000 444.8000	446.8000 447.0000 447.2000 447.6000	20 1313 30 116	2 1 1 1
INTERCARS	969,0000	17:00	2.341	975.00	0.41 %	12	968.0000	969.0000	4	2	2 251	[+]
CAR	948.00 975.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 2	14 16 39 4	967.0000 966.0000 965.0000 964.0000	970.0000 971.0000 973.0000 974.0000	96 5 15 15	4 1 2 2
JSW	28,6100	17:00	267.977	28.12	1.78 %	421	28.5300	28.5900	24	268	7 592	[+]
JSW	27.80 28.72	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 1	310 300 300 146	28.5200 28.5000 28.4800 28.4600	28.6000 28.6200 28.6400 28.6500	1333 883 500 500	3 2 1 1
LUBAWA	11,8000	17:00	328.7	11.74	1.20 %	250	11.7800	11.8100	17	329	3 877	[+]
LBW	11.62 11.89	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 3	775 2222 424 892	11.7600 11.7500 11.7400 11.7300	11.8200 11.8300 11.8400 11.8500	13 16 19 420	2 2 2 4
MILLENNIUM	21,2500	17:00	632.56	20.88	0.62 %	160	21.2500	21.2600	14254	633	13 454	[+]
MIL	20.75 21.82	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 1 2	2678 69982 100 4497	21.2400 21.2300 21.2200 21.2100	21.2700 21.2800 21.2900 21.3000	782 106 4280 13394	2 2 2 2
MIRBUD	12,9000	17:00	73.532	12.80	1.18 %	86	12.8900	12.9000	236	74	943	[+]
MRB	12.70 12.97	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 3	66 5 1491 325	12.8800 12.8600 12.8500 12.8400	12.9400 12.9500 12.9600 12.9800	200 545 320 54	1 3 2 1
MOBRUK	375,0000	17:00	11.88	374.00	-0.27 %	3	373.0000	375.0000	60	12	4 447	[+]
MBR	370.50 376.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 6 4	12 16 89 186	372.0000 371.5000 371.0000 370.5000	376.0000 377.0000 377.5000 378.0000	21 14 70 167	4 1 1 3
NEUCA	776,0000	17:02	7.814	750.00	3.47 %	1	771.0000	777.0000	1	8	5 941	[+]
NEU	750.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 4 1	29 1 60 29	770.0000 764.0000 763.0000 759.0000	781.0000 782.0000 783.0000 784.0000	10 39 29 29	2 2 1 2
NEWAG	93,3000	17:00	11.965	93.00	0.54 %	110	92.6000	93.3000	82	12	1 102	[+]
NWG	91.30 93.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 4 3 2	20 230 268 68	92.1000 92.0000 91.9000 91.8000	93.4000 93.5000 93.6000 93.7000	17 100 359 11	1 1 3 1
ORANGEPL	14,5400	17:02	770.85	14.60	-0.75 %	85	14.5400	14.5500	2000	771	11 159	[+]
OPL	14.30 14.75	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	728 128 342 1690	14.5350 14.5300 14.5250 14.5200	14.6250 14.6400 14.6500 14.6650	200 100 7640 12328	1 1 1 2
POLENERGIA	56,0000	17:01	6.957	56.10	0.00 %	447	55.7000	56.0000	35	7	389	[+]
PEP	55.30 56.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 5 2 6	47 502 106 273	55.6000 55.5000 55.4000 55.2000	56.1000 56.2000 56.3000 56.4000	243 152 62 97	2 3 1 2
POLIMEXMS	7,3700	17:00	1093.742	7.68	-4.16 %	26255	7.3700	7.3750	236	1 094	8 101	[+]
PXM	7.25 7.75	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 1 8	950 2308 32 12019	7.3650 7.3600 7.3550 7.3500	7.3800 7.3850 7.3900 7.3950	334 303 2647 299	2 2 2 2
RAINBOW	148,4000	17:00	23.923	145.80	1.78 %	150	147.6000	148.4000	145	24	3 512	[+]
RBW	144.00 148.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	261 115 115 115	147.2000 147.0000 146.9000 146.7000	148.5000 148.6000 148.7000 148.8000	655 460 50 16	5 5 1 1
SYNEKTIK	358,8000	17:00	20.677	357.20	0.45 %	4	358.6000	359.0000	112	21	7 366	[+]
SNT	352.60 360.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 2 3	10 3 12 53	358.4000 358.0000 357.6000 357.0000	359.8000 360.0000 360.2000 360.4000	425 479 173 220	2 8 2 1
TEXT	49,8800	17:00	90.897	50.55	-1.23 %	76	49.8800	50.3000	58	91	4 497	[+]
TXT	48.60 50.55	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 1 1	15 60 1 13	49.8600 49.8200 49.7600 49.7200	50.3500 50.4000 50.4500 50.5000	22 179 95 103	1 3 2 2
TSGAMES	100,1000	17:00	12.285	102.50	-2.34 %	189	100.1000	101.7000	22	12	1 246	[+]
TEN	100.10 103.10	81.0500 99.0500	- - - -	- - - -	- - - -	22 1 4 4	810 15 145 195	100.0000 99.9500 99.9000 99.8000	102.0000 102.2000 102.3000 102.4000	215 1 78 78	3 1 1 1
VERCOM	131,8000	17:00	13.933	130.80	1.23 %	1031	131.8000	132.0000	5	14	1 818	[+]
VRC	128.40 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 5 1 1	293 357 100 77	131.2000 131.0000 130.8000 130.6000	132.4000 132.6000 132.8000 133.0000	178 180 180 273	1 1 1 2
VOXEL	128,2000	17:00	11.566	128.20	0.79 %	184	128.2000	128.4000	23	12	1 479	[+]
VOX	127.20 128.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 4 3	852 78 139 210	127.4000 127.2000 127.0000 126.8000	128.8000 129.0000 129.4000 129.6000	74 580 20 100	3 4 1 1
WIRTUALNA	64,5000	17:00	3.049	64.00	0.78 %	62	64.3000	64.4000	32	3	195	[+]
WPL	63.30 64.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 2 3	66 67 140 73	64.1000 64.0000 63.9000 63.7000	64.5000 64.9000 65.0000 65.1000	598 160 685 259	4 1 9 3
XTB	164,5000	17:00	635.809	166.06	-1.18 %	30	164.4200	164.5000	5000	636	104 775	[+]
XTB	162.68 166.72	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	1749 73 537 79	164.4000 164.3400 164.3200 164.3000	164.7800 164.8000 164.8400 164.8600	4814 2 285 45	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	152484.6	+1.25%	08-19
WIG20	4025.8	+1.72%	08-19
WIG20 Fut	4024.0	+1.59%	08-19
WIG20USD	1088.1	+2.71%	08-19
mWIG40	10601.0	+0.15%	08-19
sWIG80	31389.4	+0.29%	08-19

Notowania Świat
US Blue Chip	53507.5	+0.08%	0:51
Nasdaq100	29426.0	-0.22%	08-19
Nikkei	65326.4	-3.16%	08-19
DAX	26091.3	-0.14%	08-19
Ropa WTI	84.3	-0.13%	0:53
Złoto	4520.2	-0.06%	0:53

Notowania Waluty
EUR/PLN	4.31773	+0.03%	0:53
CHF/PLN	4.63764	+0.05%	0:53
USD/PLN	3.69792	+0.03%	0:53
EUR/USD	1.16761	-0.00%	0:53
GBP/USD	1.36051	-0.02%	0:53
USD/JPY	158.177	+0.03%	0:53

Forum
» 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]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
WIKANA	10.60	13.98%
SYGNITY	78.10	8.47%
GRUPAAZOTY	21.60	8.16%
VIVID	0.64	8.14%
SKARBIEC	40.10	6.65%
Więcej ...
JRHOLDING	3.60	-7.69%
KOMPUTRON	5.89	-6.80%
INTERBUD	1.43	-5.61%
ASMGROUP	0.19	-5.61%
CELTIC	1.17	-5.28%
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