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	149,0000	17:01	9.121	142.40	4.78 %	90	148.0000	149.0000	141	9	1 325	[+]
ABE	141.60 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	50 90 50 50	146.8000 146.4000 146.2000 146.0000	149.4000 149.6000 149.8000 150.0000	81 70 90 52	1 2 1 4
AMREST	11,2400	17:00	189.808	11.32	-0.53 %	77	11.2400	11.2600	2500	190	2 149	[+]
EAT	11.16 11.66	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 3	5 312 176 1530	11.2000 11.1600 11.1200 11.1000	11.3000 11.4800 11.5000 11.5400	2500 102 1228 172	1 2 1 2
ASBIS	131,7000	17:03	316.025	127.50	5.19 %	52	131.6000	131.7000	4456	316	41 276	[+]
ASB	125.30 132.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	55 176 176 21	131.5000 131.4000 131.3000 131.2000	131.8000 132.0000 132.1000 132.2000	349 787 30 609	5 5 1 4
ASSECOPOL	224,7000	17:00	333.392	222.00	0.00 %	848	224.7000	224.8000	336	333	74 385	[+]
ACP	221.00 227.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	706 453 20 456	224.3000 224.0000 222.5000 222.1000	224.9000 225.0000 225.1000 225.2000	1641 2563 1592 513	2 10 3 4
ASSECOSEE	79,5000	17:00	16.25	81.80	-1.85 %	160	78.3000	79.5000	943	16	1 274	[+]
ASE	76.90 81.80	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 2	4 2 118 30	78.0000 77.7000 77.2000 77.0000	79.6000 79.7000 79.8000 79.9000	44 25 24 1130	1 1 1 2
AUTOPARTN	30,9000	17:00	144.319	31.00	-0.64 %	2099	30.6500	30.8000	1200	144	4 447	[+]
APR	30.50 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	8 7 17 2	855 1585 7655 1336	30.6000 30.5500 30.5000 30.4500	30.8500 30.9000 30.9500 31.0000	986 2934 1336 1945	3 6 2 2
BENEFIT	5 610,0000	17:00	3.93	5,540.00	1.72 %	5	5605.0000	5610.0000	1	4	21 895	[+]
BFT	5,510.00 5,610.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	5 3 3 4	5595.0000 5590.0000 5585.0000 5580.0000	5615.0000 5620.0000 5625.0000 5630.0000	26 125 51 44	2 3 5 3
BNPPL	154,8000	17:02	9.715	151.20	1.57 %	64	151.4000	152.6000	29	10	1 488	[+]
BNP	151.20 154.80	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 2	309 100 103 284	151.2000 150.6000 150.4000 150.2000	152.8000 153.0000 153.6000 154.0000	87 49 20 100	2 3 1 1
CREOTECH	762,0000	17:00	7.788	762.00	0.26 %	11	765.0000	767.0000	29	8	5 989	[+]
CRI	755.00 780.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 3 16	20 10 25 122	763.0000 757.0000 756.0000 755.0000	768.0000 770.0000 774.0000 775.0000	36 8 40 163	3 1 1 5
CYBERFLKS	195,8000	17:03	18.639	194.00	0.98 %	5	195.5000	195.8000	938	19	3 641	[+]
CBF	194.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	13 5 2 3	195.4000 195.3000 195.2000 195.1000	196.0000 196.1000 196.3000 196.5000	263 134 89 91	4 4 1 3
CYFRPLSAT	17,4800	17:01	735.04	17.20	1.95 %	967	17.4500	17.4800	8904	735	12 706	[+]
CPS	17.01 17.48	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 2	197 2 114 87	17.4450 17.4400 17.4350 17.4300	17.4850 17.4900 17.4950 17.5000	72 1233 352 7878	1 3 1 25
DEVELIA	10,6800	17:00	153.864	10.66	0.19 %	819	10.6000	10.6800	731	154	1 638	[+]
DVL	10.56 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	5 14 6 7	1649 1732 225 721	10.5800 10.5600 10.5400 10.5200	10.7000 10.7200 10.7400 10.7600	4426 5656 1688 2236	6 5 5 6
DIAG	169,7000	17:00	24.035	170.80	-0.24 %	5	169.4000	169.7000	34	24	4 083	[+]
DIA	168.20 171.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 2	1 4 3 5	169.3000 169.2000 169.1000 169.0000	169.8000 169.9000 170.0000 170.1000	20 578 104 111	3 5 3 4
DOMDEV	259,0000	17:00	4.358	254.50	1.97 %	113	256.0000	256.5000	37	4	1 121	[+]
DOM	254.00 259.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 3 3	3 34 99 864	255.5000 255.0000 254.5000 254.0000	257.0000 257.5000 258.0000 258.5000	409 73 420 28	8 7 10 3
ENEA	20,4800	17:00	366.404	20.80	-0.39 %	7734	20.4000	20.4800	1712	366	7 469	[+]
ENA	20.06 20.80	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	10 10 1521 1521	20.3200 20.3000 20.2800 20.2600	20.5000 20.5200 20.5400 20.5600	2365 2252 1652 1354	6 4 3 2
EUROCASH	4,9760	17:04	108.534	5.08	-1.47 %	3838	4.9760	4.9920	50	109	542	[+]
EUR	4.96 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	1 5 1 3	88 1182 540 2309	4.9720 4.9700 4.9680 4.9660	4.9960 4.9980 5.0000 5.0050	2 5 6761 317	1 1 5 2
GPW	101,5000	17:04	88.156	104.60	-0.49 %	232	101.4000	101.5000	2133	88	9 013	[+]
GPW	100.70 105.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 5 13	20 13 96 358	101.3000 101.2000 101.1000 101.0000	101.6000 101.7000 101.8000 101.9000	17 8 21 13	1 1 1 1
GRUPAAZOTY	20,7200	17:00	298.94	20.80	-2.26 %	80	20.7200	20.8800	350	299	6 261	[+]
ATT	20.72 21.20	20.7000 25.3000	- - - -	- - - -	- - - -	14 2 4 1	8180 120 1625 100	20.7000 20.6800 20.6600 20.6400	20.9400 20.9600 20.9800 21.0000	98 152 356 647	2 2 2 9
GRUPRACUJ	55,2000	17:00	26.806	55.70	-0.54 %	300	54.2000	54.5000	897	27	1 457	[+]
GPP	53.10 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	134 314 885 25	54.1000 54.0000 53.9000 53.8000	54.6000 54.8000 54.9000 55.0000	1385 114 126 984	3 2 3 6
HANDLOWY	122,8000	17:00	34.63	121.60	0.66 %	135	122.8000	123.0000	535	35	4 229	[+]
BHW	121.40 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 3 2	67 161 198 105	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	469 701 880 623	4 9 8 5
INGBSK	445,0000	17:00	15.472	446.40	0.23 %	5	444.6000	445.4000	72	15	6 880	[+]
ING	441.60 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	7 4 4 3	31 27 26 70	444.4000 444.2000 444.0000 443.8000	445.6000 445.8000 446.0000 446.2000	4 16 81 19	1 1 3 1
INTERCARS	992,0000	17:04	3.162	977.00	1.54 %	158	992.0000	993.0000	2	3	3 106	[+]
CAR	970.00 992.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 1	1 2 12 1	991.0000 990.0000 988.0000 987.0000	994.0000 995.0000 996.0000 997.0000	3 73 15 13	2 1 3 3
JSW	28,8500	17:04	444.592	28.40	2.52 %	34	28.8000	28.8500	24559	445	12 857	[+]
JSW	28.25 29.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	100 100 2671 420	28.7600 28.7000 28.6000 28.5800	28.8600 28.8700 28.8800 28.8900	43 64 2553 190	2 3 4 2
LUBAWA	11,4600	17:03	270.951	11.71	-0.78 %	6559	11.4000	11.4600	1000	271	3 100	[+]
LBW	11.31 11.71	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 3 3	500 839 5011 141	11.3900 11.3700 11.3500 11.3400	11.4700 11.4800 11.4900 11.5000	475 520 1299 10376	3 3 4 10
MILLENNIUM	20,9100	17:00	508.089	20.52	1.26 %	3014	20.7100	20.9100	279	508	10 536	[+]
MIL	20.36 21.00	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 2	10930 4998 5079 5157	20.7000 20.6800 20.6600 20.6400	20.9200 20.9300 20.9400 20.9500	172 3042 12467 1690	2 2 2 2
MIRBUD	13,2200	17:00	92.57	13.25	0.92 %	774	13.1400	13.2200	5154	93	1 216	[+]
MRB	13.00 13.25	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 1	150 276 100 4	13.1200 13.1000 13.0900 13.0800	13.2400 13.2500 13.2600 13.2700	500 1876 1155 100	1 6 4 1
MOBRUK	381,5000	17:00	3.794	378.00	1.06 %	9	377.5000	381.5000	12	4	1 434	[+]
MBR	373.00 381.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 3 1	39 40 47 2	377.0000 376.5000 376.0000 375.5000	382.0000 383.0000 384.0000 384.5000	346 142 65 5	8 4 2 1
NEUCA	784,0000	17:00	1.369	786.00	-0.51 %	11	783.0000	785.0000	7	1	1 074	[+]
NEU	781.00 790.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 9 1 1	190 94 114 10	782.0000 780.0000 778.0000 777.0000	786.0000 787.0000 788.0000 789.0000	1 38 30 21	1 1 1 2
NEWAG	95,8000	17:00	8.624	95.80	0.00 %	38	95.4000	95.8000	3	9	822	[+]
NWG	94.20 95.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 5 1 2	124 111 62 70	95.0000 94.8000 94.7000 94.6000	95.9000 96.0000 96.1000 96.2000	104 681 153 5	4 6 2 1
ORANGEPL	14,3800	17:00	1677.779	14.94	-4.01 %	1811	14.3800	14.4800	20	1 678	24 378	[+]
OPL	14.35 15.04	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 1	289 557 4185 1	14.3750 14.3700 14.3650 14.3600	14.5000 14.5100 14.5200 14.5300	12724 2601 2705 2809	1 1 1 1
POLENERGIA	58,5000	17:00	6.514	58.50	0.00 %	43	57.6000	57.9000	333	7	379	[+]
PEP	57.50 58.50	45.7500 55.8000	- - - -	- - - -	- - - -	6 3 1 7	299 219 1 455	57.5000 57.4000 57.3000 57.2000	58.0000 58.4000 58.5000 58.6000	336 967 2208 315	2 4 5 3
POLIMEXMS	7,7650	17:00	826.773	7.95	-2.45 %	600	7.7600	7.7650	3881	827	6 461	[+]
PXM	7.72 7.96	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 4	10 1700 9 2182	7.7550 7.7500 7.7450 7.7400	7.7700 7.7750 7.7800 7.7850	329 3383 175 710	2 3 1 2
RAINBOW	147,0000	17:00	19.264	146.70	0.41 %	15	146.7000	147.0000	159	19	2 840	[+]
RBW	145.80 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 3 3	34 6 303 87	146.6000 146.5000 146.4000 146.3000	147.2000 147.4000 147.5000 147.8000	1084 109 6 66	4 1 1 2
SYNEKTIK	362,0000	17:00	37.66	362.60	0.11 %	230	360.0000	360.6000	101	38	13 668	[+]
SNT	358.60 368.20	251.6000 307.2000	- - - -	- - - -	- - - -	10 3 3 5	88 150 161 98	359.8000 359.6000 359.4000 359.2000	360.8000 361.0000 361.2000 361.4000	186 168 205 55	1 2 3 2
TEXT	53,8500	17:00	47.052	54.80	-1.73 %	14	53.8000	53.8500	327	47	2 540	[+]
TXT	53.25 54.80	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 3 3	16 81 4214 52	53.7500 53.7000 53.6500 53.6000	53.9000 53.9500 54.0000 54.0500	134 3 341 3	1 2 3 2
TSGAMES	104,9000	17:01	14.246	105.80	-0.94 %	101	104.9000	105.8000	300	14	1 513	[+]
TEN	104.70 107.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 3	250 100 5 108	104.8000 104.7000 104.6000 104.5000	105.9000 106.0000 106.5000 106.6000	75 346 256 5	1 4 2 1
VERCOM	135,0000	17:00	9.356	135.00	-0.30 %	112	134.8000	135.0000	135	9	1 264	[+]
VRC	133.80 136.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 2 5 2	112 503 868 125	134.6000 134.2000 134.0000 133.8000	135.4000 135.6000 135.8000 136.0000	62 150 79 1413	1 1 1 7
VOXEL	129,6000	17:00	5.601	126.40	2.37 %	5	128.4000	129.6000	99	6	719	[+]
VOX	126.00 129.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	5 45 18 10	128.2000 128.0000 127.6000 127.2000	129.8000 130.0000 130.2000 130.4000	38 318 30 5	3 9 2 1
WIRTUALNA	64,6000	17:00	7.46	64.80	-0.62 %	26	63.8000	64.0000	121	7	477	[+]
WPL	63.20 65.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 1	91 98 57 57	63.6000 63.5000 63.4000 63.3000	64.4000 64.7000 64.8000 64.9000	25 474 254 627	1 1 1 4
XTB	172,0000	17:03	761.753	177.32	-3.26 %	32	172.0000	172.0400	137	762	131 453	[+]
XTB	169.12 177.38	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 6 6	10 20 333 44	171.6200 171.6000 171.5200 171.5000	172.1000 172.1400 172.2000 172.2600	22 51 73 7	3 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	152383.4	-1.02%	17:09
WIG20	4006.5	-1.44%	17:09
WIG20 Fut	4003.0	-1.16%	17:04
WIG20USD	1073.2	-1.51%	17:15
mWIG40	10724.4	+0.20%	17:09
sWIG80	31521.2	-0.36%	17:09

Notowania Świat
US Large Cap	7795.0	+0.66%	19:17
Nasdaq100	30123.8	+1.28%	19:16
Nikkei	68308.6	+1.16%	8:45
DAX	26292.0	-0.15%	17:31
Ropa WTI	82.0	-1.54%	19:17
Złoto	4369.2	-0.89%	19:17

Notowania Waluty
EUR/PLN	4.30999	+0.07%	19:17
CHF/PLN	4.59733	+0.08%	19:17
USD/PLN	3.73855	+0.03%	19:17
EUR/USD	1.15285	+0.05%	19:17
GBP/USD	1.34838	-0.08%	19:17
USD/JPY	159.488	+0.04%	19:17

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
CAPITAL	3.08	28.33%
TRAKCJA	3.86	7.82%
PASSUS	128.20	7.19%
ASBIS	131.70	5.19%
GETIN	0.38	5.11%
Więcej ...
EUROHOLD	4.34	-9.58%
COLUMBUS	3.43	-8.18%
CREEPYJAR	510.00	-7.27%
SILVANO	4.70	-5.81%
PURE	2.98	-5.25%
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