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	151,4000	17:00	7.536	151.00	0.26 %	83	150.2000	151.0000	106	8	1 127	[+]
ABE	147.40 151.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 1	14 25 50 63	150.0000 149.8000 149.6000 149.4000	151.4000 151.6000 151.8000 152.0000	22 29 50 226	2 2 1 2
AMREST	9,9500	17:00	19.726	9.97	-0.50 %	208	9.9000	9.9800	302	20	196	[+]
EAT	9.90 9.97	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 3	4 50 25 1305	9.8700 9.8600 9.8400 9.8200	9.9900 10.0000 10.0200 10.0800	150 4769 900 64	2 9 2 3
ASBIS	176,0000	17:00	132.646	175.60	0.57 %	362	175.9000	176.0000	311	133	23 373	[+]
ASB	174.00 177.90	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 1 2	20 18 231 39	175.8000 175.7000 175.6000 175.5000	176.1000 176.2000 176.3000 176.4000	14 34 698 171	2 2 4 5
ASSECOPOL	226,4000	17:00	54.132	227.20	-0.35 %	59	223.6000	224.0000	161	54	12 199	[+]
ACP	222.70 229.50	176.0500 215.1000	- - - -	- - - -	- - - -	6 1 2 4	30 5 43 488	223.5000 223.4000 223.3000 223.2000	224.2000 224.3000 224.4000 224.5000	68 82 36 629	2 3 1 3
ASSECOSEE	78,8000	17:00	2.434	75.40	4.37 %	84	75.1000	75.2000	15	2	187	[+]
ASE	74.20 78.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 4	220 25 38 118	75.0000 74.7000 74.4000 74.3000	75.3000 75.4000 75.5000 76.1000	12 50 258 165	1 2 2 1
AUTOPARTN	30,1000	17:00	103.186	29.95	0.50 %	1238	29.8500	29.9500	383	103	3 077	[+]
APR	29.35 30.30	23.3500 28.4500	- - - -	- - - -	- - - -	6 5 6 1	810 1167 4597 361	29.8000 29.7500 29.7000 29.6500	30.0000 30.0500 30.1000 30.1500	919 582 1011 3016	8 2 4 5
BENEFIT	5 070,0000	17:00	4.075	5,180.00	-1.74 %	7	5065.0000	5085.0000	24	4	20 713	[+]
BFT	5,020.00 5,185.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 2	22 7 7 30	5060.0000 5055.0000 5050.0000 5045.0000	5090.0000 5095.0000 5100.0000 5105.0000	44 130 17 18	2 2 1 1
BNPPL	167,2000	17:03	31.535	162.00	3.59 %	5	164.4000	167.2000	3111	32	5 197	[+]
BNP	159.00 167.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	10 27 10 40	164.0000 159.0000 158.2000 157.6000	167.6000 167.8000 168.0000 168.2000	28 10 3172 10	4 1 6 3
CREOTECH	785,0000	17:00	11.632	786.00	-0.38 %	10	784.0000	785.0000	140	12	9 176	[+]
CRI	775.00 798.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 2 1	60 30 21 50	782.0000 781.0000 780.0000 779.0000	787.0000 790.0000 791.0000 792.0000	88 222 4 42	2 1 1 2
CYBERFLKS	207,8000	17:00	30.063	213.40	-2.62 %	37	207.4000	207.8000	37	30	6 255	[+]
CBF	205.40 213.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 2	36 73 61 201	207.0000 206.6000 206.4000 206.0000	208.0000 208.4000 208.6000 209.0000	995 193 193 340	2 1 1 3
CYFRPLSAT	15,9100	17:00	296.046	16.25	-1.39 %	2000	15.9000	15.9100	2177	296	4 727	[+]
CPS	15.86 16.25	14.8950 18.2050	- - - -	- - - -	- - - -	4 1 1 1	162 35 5 200	15.8500 15.8350 15.8150 15.8100	15.9150 15.9200 15.9250 15.9300	131 3 25 505	2 2 2 2
DEVELIA	9,8000	17:00	364.572	9.89	-1.01 %	1164	9.7900	9.8000	2152	365	3 581	[+]
DVL	9.74 9.90	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 5 2	2 2661 1526 156	9.7800 9.7600 9.7500 9.7400	9.8400 9.8500 9.8700 9.8800	11489 16790 100 710	5 2 1 2
DIAG	165,0000	17:00	22.397	165.00	0.24 %	200	164.5000	165.0000	1634	22	3 689	[+]
DIA	163.80 165.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 4 4	30 9 66 54	164.0000 163.9000 163.8000 163.7000	165.1000 165.2000 165.3000 165.4000	153 108 175 230	2 3 3 2
DOMDEV	226,0000	17:02	8.412	228.00	-0.88 %	15	227.5000	228.0000	199	8	1 911	[+]
DOM	225.00 231.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 9 5	109 103 113 119	227.0000 226.5000 226.0000 225.5000	228.5000 229.0000 229.5000 230.0000	33 125 10 209	3 4 1 5
ENEA	19,3600	17:01	467.673	19.45	0.26 %	166	19.3300	19.3600	1	468	9 075	[+]
ENA	19.21 19.68	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 1 2	572 70 2 367	19.3000 19.2800 19.2700 19.2600	19.3700 19.4000 19.4100 19.4300	17 140 14 16	1 1 1 1
EUROCASH	5,2150	17:04	228.538	5.28	-1.23 %	2675	5.2100	5.2150	12983	229	1 201	[+]
EUR	5.22 5.34	4.7980 5.8600	- - - -	- - - -	- - - -	4 23 1 3	7584 166770 227 2516	5.2050 5.2000 5.1950 5.1900	5.2500 5.2900 5.3000 5.3050	1200 51 830 5	1 2 1 1
GPW	99,0000	17:03	73.815	100.00	-1.00 %	3362	99.0000	99.0500	40	74	7 311	[+]
GPW	97.95 100.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 1	13 12 1 537	98.5000 98.4500 98.4000 98.1500	99.3500 99.4000 99.5000 99.6000	17 655 637 537	1 2 2 1
GRUPAAZOTY	19,5600	17:01	296.361	19.98	-1.71 %	2933	19.5600	19.6000	285	296	5 854	[+]
ATT	19.41 20.20	20.7000 25.3000	- - - -	- - - -	- - - -	6 1 3 2	660 87 617 20	19.5500 19.5400 19.5300 19.5200	19.6600 19.7000 19.7200 19.7300	364 20 414 200	1 1 3 1
GRUPRACUJ	56,8000	17:00	7.107	57.10	-0.53 %	224	56.0000	56.3000	223	7	400	[+]
GPP	55.70 57.10	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 4 2	16 428 93 196	55.9000 55.8000 55.7000 55.5000	56.5000 56.6000 56.8000 56.9000	61 30 16 624	2 1 1 3
HANDLOWY	124,4000	17:03	28.272	124.00	0.32 %	59	124.2000	124.4000	24	28	3 507	[+]
BHW	123.20 124.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 3 2 2	167 158 65 38	124.0000 123.8000 123.6000 123.4000	124.6000 124.8000 125.0000 125.2000	87 424 2917 1637	1 7 27 8
INGBSK	466,8000	17:04	117.81	475.00	-3.39 %	17	466.0000	466.8000	117	118	55 071	[+]
ING	464.40 480.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 1 3	72 54 295 14	465.4000 465.0000 464.2000 464.0000	468.4000 468.6000 469.4000 470.0000	2 18 2 250	1 1 1 2
INTERCARS	917,0000	17:00	5.225	939.00	-2.24 %	34	909.0000	914.0000	61	5	4 782	[+]
CAR	909.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	6 5 5 1	33 21 75 14	908.0000 907.0000 906.0000 905.0000	915.0000 916.0000 918.0000 919.0000	6 22 68 101	1 3 3 3
JSW	33,0000	17:04	2003.508	35.40	-5.71 %	216	32.9900	33.0000	60	2 004	66 499	[+]
JSW	32.12 35.40	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 2 4	136 60 11 396	32.9800 32.9700 32.9600 32.9500	33.0900 33.1000 33.1300 33.1600	1000 214 1010 101	1 1 1 1
LUBAWA	11,8300	17:00	214.925	12.00	-2.15 %	67	11.8200	11.8300	4551	215	2 545	[+]
LBW	11.70 12.09	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 3 3	206 123 1206 342	11.7600 11.7500 11.7300 11.7200	11.8600 11.8700 11.8800 11.8900	260 1000 5538 554	1 1 2 1
MILLENNIUM	23,0900	17:00	338.809	23.50	-0.86 %	500	23.0700	23.1000	453	339	7 833	[+]
MIL	22.92 23.58	17.8600 21.8200	- - - -	- - - -	- - - -	1 4 1 1	100 4646 120 3746	23.0500 23.0000 22.9900 22.9700	23.1100 23.1200 23.1600 23.1700	2136 371 6992 326	1 2 1 1
MIRBUD	11,6200	17:03	153.306	11.46	1.48 %	205	11.6100	11.6200	135	153	1 779	[+]
MRB	11.46 11.78	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 1	2108 1700 4 1000	11.6000 11.5400 11.5300 11.5200	11.6300 11.6400 11.6500 11.6600	120 627 855 1	3 3 2 1
MOBRUK	406,5000	17:00	1.855	405.00	0.37 %	67	404.0000	405.0000	13	2	749	[+]
MBR	399.50 407.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 4 5	12 86 7 44	403.5000 402.0000 400.5000 400.0000	405.5000 406.0000 406.5000 407.0000	1 27 26 88	1 3 2 1
NEUCA	686,0000	17:00	6.089	693.00	0.15 %	480	685.0000	686.0000	100	6	4 197	[+]
NEU	685.00 697.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 11 2	2 35 338 55	684.0000 682.0000 680.0000 679.0000	687.0000 688.0000 690.0000 691.0000	5 8 24 88	1 1 3 1
NEWAG	107,8000	17:00	25.896	109.60	-1.64 %	241	106.2000	107.8000	246	26	2 787	[+]
NWG	105.00 109.80	99.9000 122.0000	- - - -	- - - -	- - - -	9 3 3 3	1620 171 114 51	106.0000 105.8000 105.6000 105.4000	108.0000 108.4000 108.8000 109.0000	251 2 5 47	2 1 1 1
ORANGEPL	13,1200	17:04	1844.986	13.55	-3.14 %	1263	13.1100	13.1200	4249	1 845	24 322	[+]
OPL	13.08 13.57	14.8050 18.0950	- - - -	- - - -	- - - -	2 15 1 1	1700 14225 202 100	13.1050 13.1000 13.0950 13.0900	13.1500 13.1800 13.2550 13.2750	1000 36433 7707 19447	1 14 1 2
POLENERGIA	53,3000	17:01	3.466	53.70	-0.74 %	10	52.9000	53.1000	45	3	184	[+]
PEP	52.80 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 4 6	110 153 584 516	52.8000 52.7000 52.6000 52.5000	53.2000 53.3000 53.4000 53.5000	55 10 10 110	3 1 1 3
POLIMEXMS	6,9200	17:01	501.014	6.91	0.14 %	14186	6.9200	6.9250	4137	501	3 505	[+]
PXM	6.91 7.11	7.1800 8.7700	- - - -	- - - -	- - - -	2 6 7 23	1480 12910 3000 38463	6.9150 6.9100 6.9050 6.9000	6.9450 6.9550 6.9650 6.9900	4170 1287 65 2255	1 1 1 1
RAINBOW	139,6000	17:00	14.437	143.20	-1.48 %	87	139.3000	139.9000	30	14	2 019	[+]
RBW	138.40 143.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 7 1 1	85 2819 250 7	139.2000 139.0000 138.8000 138.6000	140.1000 140.3000 140.4000 140.5000	12 95 82 277	1 2 2 2
SYNEKTIK	350,0000	17:03	21.055	358.60	-0.91 %	46	350.0000	352.0000	197	21	7 436	[+]
SNT	350.00 358.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 5 3	91 430 389 9	349.8000 349.6000 349.2000 349.0000	353.0000 353.6000 354.0000 354.2000	50 288 119 230	1 1 1 2
TEXT	40,7600	17:00	55.599	41.00	-0.39 %	4	40.7400	40.7600	108	56	2 268	[+]
TXT	40.44 41.64	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 2 2	35 42 2 5	40.7200 40.7000 40.6800 40.6600	40.8000 40.8400 40.9000 41.0000	500 129 140 87	1 1 1 3
TSGAMES	97,8500	17:00	15.452	99.20	-1.36 %	13	97.8500	98.3000	180	15	1 520	[+]
TEN	97.80 100.00	81.0500 99.0500	- - - -	- - - -	- - - -	10 5 3 3	248 85 47 90	97.8000 97.7000 97.6000 97.5000	98.9000 99.0000 99.1500 99.8000	84 104 84 92	1 2 1 2
VERCOM	130,8000	17:00	46.305	130.60	0.15 %	85	130.4000	130.8000	194	46	6 044	[+]
VRC	128.60 132.80	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	146,0000	17:00	4.18	146.00	0.14 %	5	145.2000	146.0000	261	4	606	[+]
VOX	142.40 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 1	51 35 5 200	144.8000 144.6000 144.2000 144.0000	146.2000 146.4000 146.6000 146.8000	535 5 60 40	3 1 1 1
WIRTUALNA	58,6000	17:00	7.686	58.30	0.51 %	54	58.3000	58.5000	40	8	449	[+]
WPL	57.90 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	3 4 4 3	7564 41 165 256	58.2000 58.0000 57.9000 57.8000	58.6000 58.7000 58.9000 59.0000	315 60 34 66	2 1 2 3
XTB	153,1000	17:00	426.537	151.00	2.13 %	26	153.1000	153.1600	305	427	64 886	[+]
XTB	149.00 154.60	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 10 3	1999 111 1739 502	153.0600 153.0200 153.0000 152.9800	153.2800 153.4000 153.4200 153.4400	208 703 547 745	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	157468.3	-0.75%	17:09
WIG20	4186.6	-0.75%	17:09
WIG20 Fut	4220.0	-0.80%	17:04
WIG20USD	1090.4	-1.65%	17:15
mWIG40	10571.4	-0.76%	17:09
sWIG80	30837.8	-0.67%	17:09

Notowania Świat
US Large Cap	7707.9	-0.67%	21:41
Nasdaq100	30469.3	-0.86%	21:40
Nikkei	65018.9	+1.38%	09-18
DAX	25426.8	-0.59%	17:31
Ropa WTI	92.6	+2.34%	21:41
Złoto	4284.0	-1.71%	21:41

Notowania Waluty
EUR/PLN	4.37605	+0.64%	21:41
CHF/PLN	4.66075	+0.68%	21:41
USD/PLN	3.84340	+1.21%	21:41
EUR/USD	1.13859	-0.56%	21:41
GBP/USD	1.32434	-0.76%	21:41
USD/JPY	158.292	+0.59%	21:41

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
PGFGROUP	1.30	19.23%
IDMSAPL	0.52	14.54%
PCCEXOL	2.26	13.28%
SILVANO	4.75	12.83%
ORCOGROUP	3.58	11.18%
Więcej ...
MULTIQURE	1.55	-7.30%
PASSUS	162.00	-7.22%
UNIMOT	153.00	-6.93%
CELTIC	0.83	-6.92%
IMPERA	1.31	-6.43%
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