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	148,2000	17:00	2.024	148.40	-0.13 %	27	148.2000	148.8000	39	2	300	[+]
ABE	146.80 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 3	24 24 30 27	148.0000 147.4000 147.2000 147.0000	149.0000 149.2000 149.4000 149.6000	465 4 91 54	4 1 2 2
AMREST	10,9000	17:01	15.622	11.20	-1.62 %	4461	10.9000	11.0200	2	16	171	[+]
EAT	10.90 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 2	250 4 1325 6	10.8600 10.8200 10.8000 10.7800	11.1000 11.1200 11.1800 11.2000	2 170 170 605	1 1 1 3
ASBIS	130,2000	17:00	248.14	130.70	0.15 %	18	130.1000	130.2000	841	248	32 097	[+]
ASB	127.40 131.60	61.9500 75.6500	- - - -	- - - -	- - - -	7 2 3 2	1923 12 81 13	130.0000 129.9000 129.8000 129.7000	130.3000 130.6000 130.7000 130.8000	9 1 22 9	1 1 2 1
ASSECOPOL	223,8000	17:00	111.539	225.00	-0.31 %	366	223.8000	223.9000	16	112	25 088	[+]
ACP	223.30 227.90	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 2	358 351 26 516	223.7000 223.6000 223.5000 223.4000	224.0000 224.1000 224.2000 224.3000	45 18 1022 216	1 1 1 1
ASSECOSEE	75,4000	17:00	2.603	78.00	-3.33 %	3	75.0000	75.4000	272	3	202	[+]
ASE	75.40 78.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	42 42 42 42	74.9000 74.8000 74.7000 74.6000	75.7000 78.0000 78.6000 79.0000	45 215 7 425	1 1 1 2
AUTOPARTN	30,2500	17:00	76.62	30.95	-1.63 %	1397	30.2000	30.3000	545	77	2 317	[+]
APR	29.95 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 2 4	499 431 500 804	30.1500 30.1000 30.0500 30.0000	30.3500 30.4000 30.4500 30.5000	1044 1099 871 1108	1 2 4 3
BENEFIT	5 575,0000	17:00	2.892	5,580.00	-0.09 %	1	5560.0000	5575.0000	100	3	16 083	[+]
BFT	5,500.00 5,600.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 1	1 28 30 1	5530.0000 5520.0000 5515.0000 5510.0000	5580.0000 5585.0000 5590.0000 5595.0000	29 2 55 48	1 2 5 2
BNPPL	151,8000	17:00	4.466	152.00	-0.65 %	70	150.4000	151.8000	104	4	678	[+]
BNP	150.40 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 5 1 3	58 423 58 33	150.2000 150.0000 149.8000 149.6000	152.8000 153.0000 153.6000 153.8000	200 80 20 90	1 2 1 1
CREOTECH	709,0000	17:00	4.103	718.00	-0.28 %	125	709.0000	710.0000	40	4	2 941	[+]
CRI	708.00 727.00	900.0000 1098.0000	- - - -	- - - -	- - - -	12 4 6 9	187 70 233 139	708.0000 707.0000 706.0000 705.0000	711.0000 712.0000 713.0000 714.0000	88 7 2 7	2 2 2 2
CYBERFLKS	191,7000	17:00	11.799	191.40	0.68 %	9	191.3000	191.7000	34	12	2 262	[+]
CBF	189.00 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 9 1 1	7 171 70 70	191.0000 190.0000 189.8000 189.7000	191.8000 191.9000 192.0000 192.1000	2 4 4 4	2 2 2 2
CYFRPLSAT	16,1100	17:04	1325.091	16.50	-1.65 %	225	16.1100	16.1500	100	1 325	21 629	[+]
CPS	15.71 17.20	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	80 536 102 41	16.1050 16.1000 16.0950 16.0900	16.1700 16.1800 16.1950 16.2000	202 36 68 2797	2 1 1 10
DEVELIA	10,7400	17:00	71.893	10.86	-0.74 %	773	10.7000	10.7600	933	72	774	[+]
DVL	10.68 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	6 9 4 6	3233 2433 1079 1179	10.6800 10.6600 10.6400 10.6200	10.8000 10.8200 10.8400 10.8600	1761 1168 1413 351	5 2 4 3
DIAG	165,0000	17:00	22.977	166.10	-0.66 %	60	165.0000	165.1000	3	23	3 821	[+]
DIA	165.00 168.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 14 5 3	6 248 32 148	164.9000 164.8000 164.7000 164.6000	165.2000 165.3000 165.4000 165.5000	8 15 3 1	1 1 1 1
DOMDEV	251,0000	17:00	2.274	252.50	-0.40 %	7	251.0000	253.0000	116	2	572	[+]
DOM	250.50 253.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 12 1 6	43 238 20 201	250.5000 250.0000 249.5000 249.0000	254.0000 257.0000 258.0000 259.0000	387 857 1 150	3 3 1 1
ENEA	19,3800	17:00	155.107	19.73	-1.37 %	6085	19.3800	19.5000	200	155	3 026	[+]
ENA	19.38 19.79	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 4 1	655 200 886 180	19.3700 19.3600 19.3500 19.3400	19.5200 19.5300 19.5600 19.5800	78 127 1441 1315	1 2 2 1
EUROCASH	4,8220	17:00	87.534	4.89	0.21 %	1213	4.8220	4.8500	2114	88	423	[+]
EUR	4.82 4.89	4.7980 5.8600	- - - -	- - - -	- - - -	8 1 1 2	4961 2 2000 625	4.8200 4.8160 4.8140 4.8120	4.8560 4.8580 4.8600 4.8680	2 25 4240 5	1 1 1 1
GPW	98,4500	17:02	54.888	99.50	-0.56 %	62	98.4500	98.5000	8	55	5 417	[+]
GPW	98.00 99.65	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 3 3	11 31 125 42	98.4000 98.3500 98.3000 98.2500	98.5500 98.6000 98.6500 98.7000	9 8 14 8	1 1 1 1
GRUPAAZOTY	21,5200	17:04	252.44	21.60	-0.37 %	500	21.5200	21.5800	17	252	5 437	[+]
ATT	21.26 21.80	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	80 65 170 91	21.5000 21.4800 21.4600 21.4400	21.6000 21.6200 21.6400 21.6600	200 10 10 70	1 1 1 1
GRUPRACUJ	53,5000	17:01	7.182	54.00	-0.93 %	830	52.2000	53.5000	1126	7	383	[+]
GPP	52.40 54.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 1	159 3 250 2	52.1000 52.0000 51.7000 51.6000	53.9000 54.0000 54.2000 54.4000	95 162 58 1	2 2 2 1
HANDLOWY	122,4000	17:00	19.746	123.00	-0.49 %	113	122.4000	122.8000	12	20	2 421	[+]
BHW	121.80 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	1 3 2 4	46 501 259 330	122.2000 122.0000 121.8000 121.6000	123.0000 123.2000 123.4000 123.6000	141 131 1002 942	1 4 7 7
INGBSK	443,6000	17:00	8.13	441.00	-0.49 %	69	443.6000	444.8000	97	8	3 599	[+]
ING	440.60 445.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 3 4 1	81 103 56 41	443.2000 442.8000 442.6000 442.4000	445.2000 445.6000 445.8000 446.4000	97 118 55 29	1 2 4 1
INTERCARS	962,0000	17:00	1.367	985.00	-0.72 %	6	962.0000	963.0000	13	1	1 314	[+]
CAR	954.00 986.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 2	2 1 1 15	957.0000 956.0000 955.0000 954.0000	964.0000 966.0000 968.0000 969.0000	2 9 17 17	1 1 1 1
JSW	28,6200	17:01	448.644	28.59	0.03 %	166	28.6000	28.6200	67	449	12 959	[+]
JSW	28.25 29.33	24.5100 29.9500	- - - -	- - - -	- - - -	5 1 2 1	2150 2203 700 2203	28.5000 28.4700 28.4500 28.4300	28.6300 28.6400 28.6500 28.6600	31 131 17 24	2 2 2 2
LUBAWA	12,1000	17:03	593.207	11.80	2.54 %	6465	12.1000	12.1100	168	593	7 107	[+]
LBW	11.55 12.25	8.5450 10.4300	- - - -	- - - -	- - - -	1 7 2 1	5000 1248 3629 10	12.0300 12.0000 11.9800 11.9700	12.1200 12.1300 12.1400 12.1500	1067 36 2646 4823	3 2 6 11
MILLENNIUM	20,8300	17:00	617.558	21.20	-1.98 %	2226	20.8300	20.8700	58	618	12 963	[+]
MIL	20.83 21.25	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 4 1	3215 1753 2315 2691	20.8200 20.8100 20.8000 20.7900	20.8800 20.8900 20.9000 20.9100	91 1485 762 173	1 1 1 1
MIRBUD	12,8100	17:00	54.305	12.99	-0.70 %	5	12.8300	12.8800	10	54	701	[+]
MRB	12.77 13.03	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 1	1470 15 1800 93	12.8200 12.8100 12.8000 12.7800	12.8900 12.9500 12.9600 12.9700	4658 5 200 645	1 1 1 2
MOBRUK	373,0000	17:00	1.424	376.00	-0.53 %	12	371.5000	373.5000	1	1	532	[+]
MBR	370.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 7 16 1	116 124 150 30	371.0000 370.5000 370.0000 369.5000	374.0000 374.5000 375.0000 376.0000	30 30 56 3	1 1 3 2
NEUCA	760,0000	17:00	0.88	780.00	-2.06 %	10	762.0000	740.0000	1	1	676	[+]
NEU	760.00 780.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 1 1	2 61 12 12	760.0000 759.0000 758.0000 757.0000	747.0000 762.0000 765.0000 766.0000	11 29 40 1	2 1 1 1
NEWAG	92,9000	17:00	4.011	93.50	-0.43 %	403	92.9000	93.4000	160	4	373	[+]
NWG	92.10 93.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 3 1	250 33 79 58	92.7000 92.6000 92.5000 92.4000	93.6000 93.7000 93.8000 93.9000	751 11 11 11	3 1 1 1
ORANGEPL	14,1550	17:01	1262.443	14.58	-2.65 %	1000	14.1550	14.2450	3442	1 262	18 032	[+]
OPL	14.10 14.60	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	576 2755 431 525	14.1500 14.1450 14.1400 14.1350	14.2550 14.2650 14.2750 14.2850	11647 501 5221 2766	2 1 1 1
POLENERGIA	55,5000	17:02	3.539	56.00	-0.89 %	1198	55.5000	55.7000	31	4	197	[+]
PEP	55.50 56.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 5 3	6 51 186 1017	55.4000 55.3000 55.2000 55.1000	55.8000 55.9000 56.0000 56.1000	99 575 1144 57	1 2 4 1
POLIMEXMS	7,4800	17:04	466.77	7.45	1.49 %	2150	7.4800	7.4900	682	467	3 496	[+]
PXM	7.37 7.62	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 1 2	4876 6544 300 608	7.4700 7.4550 7.4500 7.4450	7.4950 7.5000 7.5050 7.5100	5 157 1094 103	1 2 2 2
RAINBOW	153,0000	17:00	69.023	148.20	3.10 %	257	151.8000	153.0000	551	69	10 456	[+]
RBW	147.60 153.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 2 1	4 314 334 17	151.4000 151.3000 151.1000 151.0000	153.1000 153.2000 153.3000 153.4000	80 7243 215 1490	2 10 2 4
SYNEKTIK	357,0000	17:00	14.516	359.20	-0.50 %	23	357.0000	357.6000	102	15	5 191	[+]
SNT	356.00 360.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 3	7 6 4 17	356.8000 356.6000 356.2000 356.0000	357.8000 358.6000 358.8000 359.0000	10 225 452 241	1 3 2 4
TEXT	50,0000	17:04	49.892	49.88	0.24 %	109	49.9800	50.0000	570	50	2 483	[+]
TXT	49.42 50.45	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	63 241 13 22	49.9600 49.9400 49.9000 49.8800	50.0500 50.1000 50.1500 50.2000	14 220 29 63	1 2 2 4
TSGAMES	102,0000	17:00	7.115	100.10	1.90 %	54	100.9000	101.4000	71	7	721	[+]
TEN	100.10 102.30	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 6 2	19 14 350 78	100.7000 100.6000 100.5000 100.4000	101.5000 101.6000 101.7000 102.1000	11 41 38 76	1 1 1 1
VERCOM	132,0000	17:00	6.984	131.80	0.15 %	50	131.2000	132.0000	7	7	924	[+]
VRC	130.20 134.80	120.6000 147.0000	- - - -	- - - -	- - - -	4 2 2 6	214 107 203 31	131.0000 130.6000 130.4000 130.0000	132.4000 132.6000 132.8000 133.0000	305 316 103 365	2 2 1 3
VOXEL	133,6000	17:00	9.977	129.00	4.21 %	5	132.4000	133.6000	420	10	1 309	[+]
VOX	128.40 133.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	40 59 49 49	132.2000 131.2000 131.0000 130.8000	133.8000 134.0000 134.2000 134.4000	240 476 14 5	2 9 2 1
WIRTUALNA	64,0000	17:00	0.975	63.70	-0.78 %	227	64.0000	64.4000	98	1	63	[+]
WPL	63.70 65.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 1	150 20 75 57	63.9000 63.8000 63.7000 63.6000	64.5000 64.9000 65.0000 65.1000	200 40 2582 859	1 5 15 4
XTB	163,2800	17:01	418.655	163.66	-0.74 %	58	163.2600	163.2800	177	419	68 619	[+]
XTB	162.80 166.12	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 4 3	40 146 274 145	163.2400 163.2000 163.1800 163.1600	163.9600 164.0000 164.2000 164.3000	1 2035 12 100	1 18 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	150921.8	-1.02%	17:09
WIG20	3977.2	-1.21%	17:09
WIG20 Fut	3968.0	-1.39%	17:02
WIG20USD	1076.4	-1.08%	17:15
mWIG40	10525.1	-0.72%	17:09
sWIG80	31518.2	+0.41%	17:09

Notowania Świat
US Large Cap	7658.4	-0.66%	20:04
Nasdaq100	29179.9	-0.84%	20:03
Nikkei	66216.8	+1.36%	8:45
DAX	26011.5	-0.31%	17:31
Ropa WTI	86.5	+2.52%	20:04
Złoto	4521.9	-0.03%	20:04

Notowania Waluty
EUR/PLN	4.31899	+0.06%	20:04
CHF/PLN	4.62139	-0.30%	20:04
USD/PLN	3.69929	+0.07%	20:04
EUR/USD	1.16752	-0.01%	20:04
GBP/USD	1.36277	+0.14%	20:04
USD/JPY	159.044	+0.58%	20:04

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
CLNPHARMA	22.50	10.02%
MDIENERGIA	2.46	9.33%
SYGNITY	84.70	8.45%
SKYLINE	1.50	6.38%
PHOTON	1.30	6.12%
Więcej ...
INTERSPPL	0.33	-6.57%
IBSM	48.80	-5.06%
KGHM	332.45	-4.47%
TERMOREX	0.54	-4.46%
ASMGROUP	0.18	-4.32%
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