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	154,6000	16:48	7.576	153.60	0.65 %	20	153.8000	154.6000	40	8	1 163	[+]
ABE	152.00 155.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 2 1	31 70 200 57	153.6000 153.4000 153.2000 152.8000	154.8000 155.0000 155.2000 155.4000	75 98 20 652	1 1 1 3
AMREST	10,2800	17:00	40.913	10.16	1.18 %	200	10.2400	10.2800	2100	41	419	[+]
EAT	10.12 10.30	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 4 6	548 291 2100 885	10.2000 10.1800 10.1600 10.1400	10.3000 10.3200 10.3800 10.4000	305 1000 54 19	2 1 2 2
ASBIS	140,4000	17:01	312.338	134.00	5.72 %	1712	140.4000	140.5000	3596	312	43 349	[+]
ASB	133.30 140.50	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 3 6	35 233 22 275	140.3000 140.2000 140.1000 140.0000	140.6000 140.7000 140.8000 140.9000	875 2370 1953 1095	6 4 6 3
ASSECOPOL	233,7000	17:00	67.012	235.60	-0.81 %	282	233.6000	233.7000	30	67	15 675	[+]
ACP	231.80 236.60	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	46 32 280 32	233.5000 233.4000 233.3000 233.2000	233.8000 234.0000 234.1000 234.2000	1 95 551 780	1 1 1 1
ASSECOSEE	80,0000	17:03	2.91	79.20	1.65 %	50	79.0000	80.2000	1	3	231	[+]
ASE	78.30 80.10	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	27 1000 50 200	78.9000 78.0000 77.9000 77.8000	80.5000 80.6000 80.7000 80.8000	827 167 300 129	3 1 1 3
AUTOPARTN	30,8500	17:04	214.372	30.50	1.82 %	169	30.8000	30.8500	373	214	6 569	[+]
APR	30.25 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 3 4	636 591 314 343	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	521 1500 3326 1540	3 3 6 3
BENEFIT	5 210,0000	17:00	4.457	5,240.00	-1.23 %	7	5205.0000	5210.0000	5	4	23 013	[+]
BFT	5,100.00 5,275.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	2 2 6 23	5200.0000 5195.0000 5190.0000 5185.0000	5215.0000 5220.0000 5225.0000 5230.0000	14 18 2 30	2 3 2 7
BNPPL	148,2000	17:00	8.137	149.00	-0.54 %	133	148.2000	148.6000	373	8	1 207	[+]
BNP	148.20 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	60 225 10 327	148.0000 147.8000 147.6000 147.2000	149.0000 149.2000 149.4000 150.0000	74 2 100 44	2 1 1 3
CREOTECH	691,0000	17:00	5.075	688.00	0.58 %	67	691.0000	695.0000	25	5	3 539	[+]
CRI	681.00 710.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 5 2	116 1 132 26	690.0000 689.0000 688.0000 687.0000	696.0000 699.0000 700.0000 702.0000	3 6 47 8	1 2 3 1
CYBERFLKS	188,8000	17:00	13.96	188.90	0.21 %	53	188.8000	189.7000	69	14	2 641	[+]
CBF	187.00 190.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 1 1	13 84 2 1	188.5000 188.4000 188.2000 188.1000	189.8000 189.9000 190.0000 190.1000	15 3 50 2	3 3 2 2
CYFRPLSAT	15,9200	17:00	273.368	15.90	0.13 %	1538	15.9200	15.9250	54	273	4 396	[+]
CPS	15.80 16.27	14.8950 18.2050	- - - -	- - - -	- - - -	2 5 1 3	103 2558 222 133	15.9150 15.9000 15.8800 15.8700	15.9300 15.9350 15.9400 15.9450	24 13 22 76	1 1 2 1
DEVELIA	10,4400	17:00	96.827	10.42	0.19 %	178	10.4200	10.4400	261	97	1 011	[+]
DVL	10.32 10.52	9.3300 11.3800	- - - -	- - - -	- - - -	4 5 6 6	32 1226 2658 2980	10.4000 10.3800 10.3600 10.3400	10.4600 10.4800 10.5000 10.5200	5530 2787 1265 3884	2 1 4 3
DIAG	168,1000	17:00	18.023	171.00	-1.70 %	230	168.1000	168.2000	1	18	3 055	[+]
DIA	168.10 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	9 4 2 2	332 209 15 21	168.0000 167.8000 167.5000 167.4000	169.0000 169.2000 169.4000 169.5000	12 3 3 12	1 2 2 3
DOMDEV	245,5000	17:00	5.41	244.00	1.03 %	4749	245.0000	246.0000	89	5	1 324	[+]
DOM	240.00 248.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 2 1	9 5 160 90	243.0000 242.5000 242.0000 241.5000	246.5000 247.0000 248.0000 248.5000	60 59 16 3	1 2 2 3
ENEA	20,6800	17:02	208.543	20.30	1.77 %	70	20.6200	20.6800	9147	209	4 272	[+]
ENA	20.02 20.70	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 3	70 2080 400 3418	20.6000 20.5400 20.5200 20.5000	20.7000 20.7200 20.7400 20.7600	11360 6 37 658	8 1 2 3
EUROCASH	5,7150	17:03	297.631	5.77	0.35 %	6723	5.7100	5.7150	2643	298	1 699	[+]
EUR	5.61 5.82	4.7980 5.8600	- - - -	- - - -	- - - -	4 1 1 1	1900 228 4 2	5.7000 5.6950 5.6900 5.6850	5.7450 5.7500 5.7600 5.7700	1500 2793 156 2	1 2 3 1
GPW	91,8000	17:03	114.129	94.20	-2.18 %	6	91.7500	91.8000	229	114	10 542	[+]
GPW	91.00 94.45	73.2500 89.4500	- - - -	- - - -	- - - -	3 3 3 2	112 1026 115 51	91.7000 91.6500 91.6000 91.5500	92.0000 92.1500 92.2500 92.3000	771 562 583 600	5 2 2 1
GRUPAAZOTY	23,1000	17:00	632.953	24.90	-7.30 %	76	23.0800	23.1000	55946	633	14 953	[+]
ATT	22.92 24.92	20.7000 25.3000	- - - -	- - - -	- - - -	4 5 5 12	1440 898 1749 8454	23.0600 23.0400 23.0200 23.0000	23.1200 23.1400 23.1600 23.1800	10 50 60 30	1 1 2 1
GRUPRACUJ	56,6000	17:00	10.584	56.30	0.53 %	31	56.5000	56.6000	67	11	599	[+]
GPP	55.70 57.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	41 14 100 41	56.4000 56.3000 56.2000 56.1000	56.7000 56.8000 57.0000 57.2000	100 73 2033 234	1 1 2 3
HANDLOWY	115,8000	17:00	59.798	115.00	0.87 %	34	115.8000	116.0000	840	60	6 878	[+]
BHW	114.40 115.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 3 3	227 247 134 80	115.6000 115.4000 115.2000 115.0000	116.4000 116.6000 116.8000 117.0000	463 521 861 950	4 3 6 3
INGBSK	446,6000	17:00	11.545	446.00	0.31 %	23	446.6000	446.8000	45	12	5 147	[+]
ING	442.20 447.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 3	8 4 4 16	446.4000 445.6000 445.4000 445.0000	447.2000 448.0000 448.2000 448.4000	38 20 4 15	1 1 1 1
INTERCARS	965,0000	17:03	5.943	972.00	-0.21 %	10	965.0000	966.0000	19	6	5 734	[+]
CAR	961.00 974.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	1 13 2 2	964.0000 963.0000 962.0000 961.0000	971.0000 972.0000 974.0000 975.0000	6 16 1 5	2 3 1 1
JSW	37,9000	17:04	1299.921	37.40	2.43 %	794	37.9000	37.9400	7	1 300	49 379	[+]
JSW	36.77 38.70	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	49 26 5 21	37.8900 37.8800 37.8700 37.8600	37.9500 37.9600 37.9700 37.9800	183 117 11 24	1 1 1 1
LUBAWA	11,7300	17:00	242.278	11.48	2.89 %	4044	11.7300	11.7400	209	242	2 830	[+]
LBW	11.42 11.90	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 1 1	314 1506 190 102	11.7100 11.7000 11.6800 11.6700	11.7500 11.7600 11.7700 11.7800	19 19 23491 1116	2 2 5 4
MILLENNIUM	21,3100	17:00	182.807	21.01	-0.37 %	1636	21.3000	21.3100	1895	183	3 912	[+]
MIL	21.01 21.58	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 3 1	2531 2531 2701 200	21.2400 21.2200 21.2000 21.0600	21.3200 21.3300 21.3400 21.3500	400 31 501 3228	1 1 1 1
MIRBUD	11,9800	17:02	222.248	12.11	-1.16 %	1805	11.9600	11.9900	1953	222	2 666	[+]
MRB	11.80 12.11	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 2 1	202 5 2501 140	11.9500 11.9400 11.9300 11.9200	12.0000 12.0200 12.0500 12.0600	6000 35 55 1630	5 1 1 2
MOBRUK	407,5000	17:00	4.294	405.00	0.87 %	9	407.0000	409.0000	4	4	1 757	[+]
MBR	401.50 414.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 4	18 6 20 55	406.5000 406.0000 405.5000 405.0000	409.5000 410.0000 411.0000 411.5000	2 37 47 25	1 4 4 1
NEUCA	758,0000	16:49	1.336	775.00	-2.19 %	8	756.0000	757.0000	16	1	1 016	[+]
NEU	754.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 4 4	69 10 77 116	755.0000 754.0000 753.0000 752.0000	758.0000 759.0000 760.0000 761.0000	12 11 398 6	2 2 1 1
NEWAG	92,5000	17:00	13.017	93.30	-0.54 %	535	92.5000	93.0000	30	13	1 209	[+]
NWG	91.20 93.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 2	87 87 87 250	92.4000 92.3000 92.2000 92.1000	93.2000 93.3000 93.4000 93.5000	88 41 92 187	1 1 1 2
ORANGEPL	13,8250	17:00	366.039	13.82	0.07 %	328	13.8200	13.8600	100	366	5 099	[+]
OPL	13.78 14.08	14.8050 18.0950	- - - -	- - - -	- - - -	3 1 1 6	815 73 8284 6436	13.8150 13.8100 13.8050 13.8000	13.9000 13.9300 13.9600 13.9800	2760 25 8292 4168	1 1 2 1
POLENERGIA	55,0000	17:00	3.927	54.70	1.48 %	507	55.0000	55.0000	2	4	215	[+]
PEP	54.00 55.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 1 3	100 42 1 770	54.7000 54.6000 54.5000 54.4000	55.3000 55.4000 55.5000 55.6000	138 454 719 121	1 2 4 3
POLIMEXMS	7,1550	17:00	485.833	7.12	1.63 %	605	7.1550	7.1600	36	486	3 498	[+]
PXM	7.05 7.32	7.1800 8.7700	- - - -	- - - -	- - - -	5 1 1 2	50824 400 100 103	7.1500 7.1400 7.1350 7.1300	7.1650 7.1700 7.1750 7.1800	348 58 69 333	2 2 2 2
RAINBOW	144,0000	17:00	13.837	144.20	0.35 %	200	144.0000	144.2000	2	14	1 993	[+]
RBW	142.50 145.50	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 1 1	151 2 49 87	143.9000 143.6000 143.3000 143.2000	144.5000 144.7000 144.9000 145.0000	2 2 2 20000	1 1 1 1
SYNEKTIK	338,6000	17:02	33.699	333.20	2.17 %	11	338.6000	339.8000	30	34	11 310	[+]
SNT	331.20 340.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 4 2	83 50 370 206	338.4000 338.2000 338.0000 337.8000	340.2000 340.4000 341.0000 341.2000	5 5 29 10	1 1 3 1
TEXT	42,1600	17:00	72.012	41.18	2.38 %	1922	42.1600	42.3400	200	72	3 029	[+]
TXT	41.16 42.46	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 3 2	725 1 5 5	42.1400 42.1200 42.1000 42.0800	42.3600 42.3800 42.4200 42.4400	85 37 43 90	1 1 1 2
TSGAMES	104,5000	17:00	16.588	104.90	0.58 %	149	104.5000	105.0000	2754	17	1 734	[+]
TEN	103.70 105.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	150 1 83 83	104.1000 104.0000 103.9000 103.8000	105.1000 105.2000 105.3000 105.4000	55 16 96 103	2 2 3 2
VERCOM	127,2000	17:00	8.617	127.20	1.11 %	40	126.8000	127.6000	38	9	1 102	[+]
VRC	126.60 129.60	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 3 14	70 106 153 635	126.6000 126.4000 126.2000 126.0000	128.0000 128.4000 128.6000 128.8000	105 82 223 338	2 2 3 4
VOXEL	141,0000	17:00	19.939	145.00	-2.62 %	15	140.8000	141.0000	55	20	2 873	[+]
VOX	140.40 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 3 7	22 24 84 143	140.6000 140.4000 140.2000 140.0000	141.2000 141.4000 142.0000 142.2000	57 29 5 31	1 1 1 1
WIRTUALNA	62,0000	16:49	7.014	62.00	0.81 %	100	61.4000	62.0000	32	7	436	[+]
WPL	61.30 63.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 3 10	63 30 93 823	61.3000 61.2000 61.1000 61.0000	62.1000 62.3000 62.5000 62.7000	600 287 345 456	2 3 2 2
XTB	155,1400	17:04	879.595	158.00	-1.65 %	144	155.1200	155.1400	399	880	135 951	[+]
XTB	151.00 159.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 3	397 848 700 471	155.0800 155.0600 155.0400 155.0000	155.1800 155.3800 155.4200 155.4600	2469 5 9 3	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	154616.5	+0.43%	09-07
WIG20	4113.8	+0.58%	09-07
WIG20 Fut	4108.0	+0.86%	09-07
WIG20USD	1109.6	+0.71%	09-07
mWIG40	10480.5	-0.06%	09-07
sWIG80	31338.4	+0.27%	09-07

Notowania Świat
US Blue Chip	53061.5	-0.02%	1:23
Nasdaq100	29544.2	+0.21%	09-04
Nikkei	66399.8	+2.12%	09-07
DAX	26006.5	-0.15%	09-07
Ropa WTI	92.6	-0.12%	1:22
Złoto	4412.1	+0.13%	1:23

Notowania Waluty
EUR/PLN	4.30939	-0.02%	1:23
CHF/PLN	4.58110	-0.03%	1:23
USD/PLN	3.70579	-0.07%	1:23
EUR/USD	1.16288	+0.05%	1:23
GBP/USD	1.35464	+0.03%	1:23
USD/JPY	153.946	-0.27%	1:23

Forum
» Kolejkowo (KLK) [0][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]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
NEXITY	1.19	22.05%
COALENERG	2.15	16.72%
DIGITANET	334.00	10.67%
ONEMORE	2.16	6.93%
IMPERA	1.50	6.38%
Więcej ...
KRAKCHEM	0.29	-29.50%
DGA	20.20	-11.40%
LESS	0.21	-9.70%
XPLUS	2.95	-8.10%
PGFGROUP	1.05	-7.89%
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