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	151,2000	17:04	6.061	151.80	0.13 %	30	151.0000	151.2000	362	6	920	[+]
ABE	150.00 153.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 2	5 1 41 66	150.8000 150.6000 150.4000 150.2000	151.6000 152.0000 152.2000 152.4000	144 97 49 46	3 2 1 2
AMREST	9,4500	16:59	59.711	9.70	-2.58 %	2091	9.4500	9.5200	498	60	575	[+]
EAT	9.45 9.81	9.5600 11.6800	- - - -	- - - -	- - - -	3 3 1 2	1145 262 140 610	9.4100 9.4000 9.3900 9.3800	9.6700 9.6800 9.6900 9.7000	250 200 347 1005	1 1 2 2
ASBIS	173,0000	17:04	404.588	174.00	-0.12 %	360	173.0000	174.8000	23	405	70 460	[+]
ASB	168.50 176.80	61.9500 75.6500	- - - -	- - - -	- - - -	6 3 2 5	3213 72 767 727	172.9000 172.8000 172.7000 172.6000	174.9000 175.0000 175.1000 175.2000	2 3360 50 2524	1 6 1 1
ASSECOPOL	228,7000	16:59	191.632	225.80	1.87 %	129	228.6000	228.7000	551	192	43 983	[+]
ACP	225.80 232.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 1	379 373 945 143	228.5000 228.4000 228.2000 228.0000	229.7000 229.9000 230.0000 230.1000	631 352 20 1757	1 1 1 2
ASSECOSEE	72,4000	16:59	1.408	74.40	-1.09 %	100	71.6000	72.4000	50	1	102	[+]
ASE	71.40 74.40	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 1	43 4 122 50	71.3000 71.2000 71.0000 70.6000	73.8000 73.9000 74.0000 74.1000	301 1 1119 100	2 1 2 1
AUTOPARTN	28,7000	16:59	387.393	28.55	0.88 %	16284	28.7000	28.7500	744	387	11 128	[+]
APR	28.35 29.25	23.3500 28.4500	- - - -	- - - -	- - - -	5 4 6 10	5752 4041 1454 11700	28.6500 28.6000 28.5500 28.5000	28.8000 28.8500 28.9000 28.9500	1309 2215 2393 3086	3 4 3 6
BENEFIT	5 730,0000	16:59	5.481	5,525.00	3.43 %	8	5725.0000	5730.0000	67	5	31 038	[+]
BFT	5,520.00 5,730.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 1	6 7 3 1	5715.0000 5710.0000 5705.0000 5700.0000	5735.0000 5740.0000 5745.0000 5755.0000	4 40 148 30	1 5 4 3
BNPPL	166,6000	16:59	6.622	168.00	-0.12 %	15	162.2000	163.8000	13	7	1 104	[+]
BNP	164.80 168.00	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	896,0000	17:03	13.274	870.00	3.46 %	68	890.0000	896.0000	43	13	11 856	[+]
CRI	855.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 2 2	20 19 37 8	889.0000 888.0000 887.0000 886.0000	897.0000 898.0000 900.0000 901.0000	10 65 283 6	1 2 4 1
CYBERFLKS	197,5000	16:59	16.863	198.90	0.05 %	25	199.3000	199.7000	26	17	3 359	[+]
CBF	197.50 201.40	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 2 1	48 7 109 1	199.2000 199.0000 198.7000 198.6000	199.8000 200.4000 200.6000 200.8000	1 40 296 2	1 2 2 1
CYFRPLSAT	18,3000	17:02	1663.078	17.49	5.38 %	121	18.2900	18.3000	11	1 663	30 383	[+]
CPS	17.48 18.54	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	5000 100 10 100	18.2100 18.2000 18.1850 18.1500	18.3050 18.3100 18.3350 18.3400	1500 3000 2 122	2 1 1 1
DEVELIA	8,8700	17:02	128.699	8.78	1.37 %	300	8.8200	8.8700	650	129	1 127	[+]
DVL	8.68 8.87	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 2 8	4 400 350 321	8.8000 8.7900 8.7800 8.7500	8.8800 8.8900 8.9000 8.9200	2317 5655 384 600	1 4 4 2
DIAG	157,5000	17:01	45.653	158.20	-0.32 %	63	157.5000	158.0000	1114	46	7 207	[+]
DIA	157.40 158.90	153.0000 187.0000	- - - -	- - - -	- - - -	7 4 5 5	41 19 12 85	157.4000 157.3000 157.2000 157.1000	158.4000 158.5000 158.6000 158.8000	1 142 24 31	1 1 2 1
DOMDEV	238,5000	17:00	2.58	236.00	1.49 %	861	238.5000	239.0000	2	3	612	[+]
DOM	235.00 240.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 4 2 2	82 227 21 19	238.0000 237.0000 236.5000 236.0000	240.0000 240.5000 241.0000 241.5000	14 22 89 129	2 2 3 4
ENEA	21,8200	17:01	420.744	22.22	-1.80 %	2728	21.8200	21.9400	300	421	9 279	[+]
ENA	21.70 22.66	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 1 2	400 1100 89 54	21.8000 21.7800 21.7400 21.7200	22.0400 22.0800 22.1000 22.1200	2154 2654 1028 3523	1 2 1 2
EUROCASH	5,0700	17:03	290.452	4.96	2.42 %	12466	5.0500	5.0700	2727	290	1 459	[+]
EUR	4.94 5.07	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 3	2000 425 892 2038	5.0400 5.0350 5.0300 5.0200	5.0750 5.0800 5.0900 5.0950	820 2763 2563 3646	4 6 8 12
GPW	106,4000	16:59	129.083	101.60	4.72 %	250	105.8000	106.4000	77	129	13 435	[+]
GPW	101.10 106.70	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 3 2	594 670 2148 77	105.4000 105.2000 105.0000 104.8000	106.5000 106.6000 106.7000 106.8000	41 158 178 239	1 2 3 5
GRUPAAZOTY	18,8800	16:59	131.055	18.98	0.43 %	7062	18.8800	18.8900	36	131	2 481	[+]
ATT	18.78 19.07	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 1 1	50 150 21 47	18.8700 18.8600 18.8500 18.8400	18.9000 18.9100 18.9200 18.9300	35 42 478 27	1 1 3 1
GRUPRACUJ	53,5000	16:59	15.952	53.00	0.94 %	166	53.6000	54.0000	424	16	856	[+]
GPP	53.00 54.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 2 2	134 112 32 121	53.5000 53.4000 53.3000 53.2000	54.1000 54.2000 54.3000 54.4000	184 1 76 271	3 1 1 2
HANDLOWY	120,8000	17:03	31.438	121.80	-0.49 %	34	120.8000	121.2000	27	31	3 798	[+]
BHW	119.80 121.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 8 3	276 351 186 87	120.6000 120.4000 120.2000 120.0000	121.4000 121.6000 121.8000 122.0000	22 33 564 532	1 1 6 7
INGBSK	458,8000	17:02	5.143	460.00	0.48 %	66	457.4000	458.8000	46	5	2 352	[+]
ING	453.40 462.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	66 2 132 4	457.2000 457.0000 456.8000 456.4000	463.6000 464.8000 465.0000 465.4000	34 67 2 121	1 3 1 3
INTERCARS	1 012,0000	16:59	2.713	1,000.00	0.40 %	12	1008.0000	1012.0000	815	3	2 738	[+]
CAR	1,000.00 1,018.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	82 23 3 13	1006.0000 1000.0000 990.0000 985.0000	1016.0000 1018.0000 1020.0000 1022.0000	1 28 68 2	1 1 3 1
JSW	32,8500	16:59	299.986	33.60	-1.47 %	1264	32.8500	32.9600	299	300	9 948	[+]
JSW	32.58 33.70	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 8	5 70 50 1550	32.8400 32.8200 32.8100 32.8000	33.0000 33.1000 33.1500 33.1600	424 130 50 380	2 2 1 2
LUBAWA	11,1900	17:00	198.722	11.20	-0.27 %	5102	11.1800	11.1900	2215	199	2 233	[+]
LBW	11.17 11.41	8.5450 10.4300	- - - -	- - - -	- - - -	4 11 12 5	2053 4213 1895 1220	11.1700 11.1600 11.1500 11.1400	11.2500 11.2800 11.2900 11.3000	2 907 2085 2450	1 1 2 2
MILLENNIUM	21,9200	16:59	831.926	21.93	1.06 %	478	21.9200	22.0900	411	832	18 191	[+]
MIL	21.56 22.06	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	100 3295 3153 3153	21.8900 21.8800 21.8200 21.7900	22.1000 22.1100 22.1200 22.1400	100 3153 4 3153	2 1 1 1
MIRBUD	11,3700	16:59	178.055	11.08	2.43 %	2830	11.3600	11.3700	45990	178	2 017	[+]
MRB	11.05 11.39	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 2	135 4 2444 310	11.3500 11.3300 11.3200 11.3100	11.3800 11.3900 11.4000 11.4100	430 3760 623 100	1 3 8 1
MOBRUK	435,5000	17:03	4.226	428.00	1.99 %	10	433.0000	436.5000	34	4	1 829	[+]
MBR	425.00 438.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 1 2	2 24 10 22	431.0000 430.5000 430.0000 429.5000	437.0000 437.5000 438.0000 438.5000	77 207 161 97	5 2 5 1
NEUCA	706,0000	16:59	0.485	709.00	-0.14 %	30	706.0000	708.0000	47	0	343	[+]
NEU	702.00 710.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 2	14 28 30 252	705.0000 704.0000 703.0000 702.0000	709.0000 710.0000 712.0000 713.0000	13 58 41 11	2 8 2 2
NEWAG	100,2000	16:59	8.187	101.20	0.91 %	15	100.2000	101.0000	520	8	828	[+]
NWG	99.60 102.00	99.9000 122.0000	- - - -	- - - -	- - - -	4 2 2 2	102 43 35 102	100.0000 99.8000 99.7000 99.6000	101.2000 101.4000 101.6000 102.0000	50 200 46 404	1 1 3 12
ORANGEPL	16,2300	16:59	1480.367	16.09	0.93 %	26698	16.2300	16.2350	861	1 480	24 032	[+]
OPL	16.05 16.42	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 2	6334 4425 120 4883	16.2150 16.2000 16.1800 16.1700	16.2400 16.2450 16.2500 16.2550	1937 89 1313 96	2 2 2 2
POLENERGIA	53,7000	16:59	3.741	53.80	-0.19 %	289	53.7000	53.9000	284	4	201	[+]
PEP	53.60 53.90	45.7500 55.8000	- - - -	- - - -	- - - -	5 1 3 1	423 292 126 1	53.6000 53.5000 53.1000 53.0000	54.0000 54.2000 54.4000 54.5000	195 30 1 71	3 1 1 1
POLIMEXMS	7,5900	17:02	639.07	7.44	2.02 %	500	7.5850	7.5900	304	639	4 846	[+]
PXM	7.44 7.69	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 2	1000 3631 500 3631	7.5600 7.5500 7.5450 7.5400	7.5950 7.6000 7.6050 7.6100	18 30 16 212	1 2 1 2
RAINBOW	126,7000	16:59	20.952	126.80	1.36 %	11	125.1000	126.7000	654	21	2 634	[+]
RBW	125.00 128.00	129.6000 158.4000	- - - -	- - - -	- - - -	8 3 5 2	161 21 560 6	125.0000 124.9000 124.8000 124.7000	126.8000 126.9000 127.0000 127.2000	104 10 354 104	1 1 2 1
SYNEKTIK	348,8000	16:59	18.825	346.40	0.58 %	40	346.6000	348.8000	116	19	6 557	[+]
SNT	344.20 351.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	2 20 183 5	346.4000 346.2000 346.0000 345.8000	349.2000 349.6000 349.8000 350.0000	139 139 19 35	1 1 1 3
TEXT	40,4800	16:59	51.004	39.98	1.25 %	162	40.7000	40.7600	400	51	2 075	[+]
TXT	39.98 41.02	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 4 3	114 377 214 188	40.6800 40.6600 40.6400 40.6200	40.8000 40.8200 40.8600 40.8800	349 108 517 509	2 2 1 2
TSGAMES	98,7500	16:59	6.627	98.15	0.61 %	6	98.5000	98.7500	7	7	655	[+]
TEN	98.15 99.50	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	122 50 163 25	98.3000 98.2000 98.1500 98.0500	98.9500 99.0000 99.2000 99.2500	37 500 33 22	1 3 2 1
VERCOM	127,4000	16:59	11.342	126.80	1.11 %	3	127.8000	128.0000	6	11	1 451	[+]
VRC	126.00 129.20	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	152,4000	17:00	9.246	150.00	1.60 %	64	151.8000	152.4000	142	9	1 406	[+]
VOX	149.20 154.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	50 9 70 45	151.6000 151.4000 150.6000 150.0000	152.8000 153.0000 153.4000 153.8000	1000 24 39 10	1 3 1 1
WIRTUALNA	58,0000	16:49	7.727	57.10	0.69 %	133	57.3000	58.0000	61	8	446	[+]
WPL	57.10 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	2 5 4 3	264 113 116 111	57.2000 57.1000 57.0000 56.9000	58.2000 58.3000 58.4000 58.5000	97 932 971 76	1 3 2 4
XTB	147,8200	17:03	707.7	141.50	5.51 %	346	147.8200	147.8600	20	708	103 368	[+]
XTB	141.40 147.82	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	111 58 400 5	147.4000 147.3600 147.3000 147.2000	147.9000 147.9400 147.9600 147.9800	186 7 150 20	4 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	160221.6	+1.03%	17:09
WIG20	4247.2	+0.92%	17:09
WIG20 Fut	4272.0	+0.92%	17:04
WIG20USD	1094.2	+1.38%	17:15
mWIG40	10827.0	+1.47%	17:09
sWIG80	30863.6	+0.90%	17:09

Notowania Świat
US Blue Chip	51954.0	-0.45%	22:59
Nasdaq100	29187.5	-2.50%	22:01
Nikkei	65324.3	+1.39%	8:45
DAX	25622.4	+0.94%	17:31
Ropa WTI	101.8	+3.92%	22:58
Złoto	4168.9	-0.05%	22:00

Notowania Waluty
EUR/PLN	4.37020	+0.05%	22:00
CHF/PLN	4.71953	+0.24%	22:00
USD/PLN	3.88856	-0.12%	22:01
EUR/USD	1.12393	+0.18%	22:01
GBP/USD	1.33299	+0.44%	22:01
USD/JPY	157.988	-0.01%	22:01

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
JRHOLDING	4.91	25.90%
CASPAR	11.80	15.69%
IMPERA	1.70	13.33%
POINTGROUP	2.14	10.03%
KRVITAMIN	12.45	9.21%
Więcej ...
GAMFACTOR	3.39	-9.84%
INTERBUD	1.34	-5.63%
3RGAMES	0.67	-4.58%
PGE	16.50	-4.43%
EUROHOLD	5.50	-4.35%
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