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	142,2000	17:00	2.948	140.20	0.99 %	20	140.6000	142.4000	43	3	417	[+]
ABE	139.80 142.60	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 3 1	50 23 125 1	140.4000 140.2000 140.0000 139.8000	142.6000 142.8000 143.0000 143.2000	269 33 282 23	8 2 5 2
AMREST	11,3000	17:00	102.777	10.80	4.63 %	1500	11.1000	11.3000	717	103	1 144	[+]
EAT	10.80 11.30	9.5600 11.6800	- - - -	- - - -	- - - -	3 2 2 1	392 52 950 2	11.0800 11.0600 11.0400 11.0200	11.3200 11.3400 11.3600 11.3800	300 394 300 940	1 2 2 2
ASBIS	125,2000	17:01	489.996	124.50	0.97 %	10	125.1000	125.2000	531	490	59 762	[+]
ASB	117.40 126.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 4	83 12 413 784	125.0000 124.9000 124.8000 124.7000	125.3000 125.4000 125.5000 125.6000	505 475 395 132	3 3 5 5
ASSECOPOL	224,7000	17:03	131.598	225.50	-0.35 %	95	224.7000	224.8000	168	132	29 507	[+]
ACP	221.50 227.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 3 1	10 5 76 1907	223.4000 223.1000 223.0000 222.4000	224.9000 225.0000 225.1000 225.2000	120 393 30 497	2 3 2 2
ASSECOSEE	81,0000	17:00	12.383	80.20	1.00 %	32	84.1000	81.0000	52	12	1 004	[+]
ASE	79.10 82.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 3	270 40 20 61	79.6000 79.3000 79.1000 79.0000	82.0000 82.2000 82.3000 82.4000	720 124 4 70	6 1 1 1
AUTOPARTN	31,1000	17:01	204.237	31.80	-2.20 %	3314	31.1000	31.3000	1195	204	6 421	[+]
APR	31.00 32.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 7 4 4	103 2608 230 1163	31.0500 31.0000 30.9500 30.9000	31.3500 31.4000 31.4500 31.5000	996 996 1024 4449	1 1 2 4
BENEFIT	5 515,0000	17:02	2.772	5,560.00	-0.81 %	7	5505.0000	5515.0000	27	3	15 273	[+]
BFT	5,445.00 5,570.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 3 2	10 1 7 36	5490.0000 5485.0000 5480.0000 5475.0000	5530.0000 5535.0000 5540.0000 5545.0000	2 2 22 31	1 1 2 3
BNPPL	152,4000	17:00	6.147	151.80	-0.65 %	428	151.2000	152.6000	40	6	934	[+]
BNP	151.00 152.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 5 1	201 300 80 6	151.0000 150.2000 150.0000 149.4000	153.0000 154.4000 154.8000 155.0000	47 1 16845 117	3 1 8 3
CREOTECH	760,0000	17:04	9.051	790.00	-2.94 %	459	760.0000	762.0000	5	9	7 026	[+]
CRI	756.00 793.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 4 2 4	73 37 7 25	759.0000 758.0000 757.0000 756.0000	763.0000 765.0000 766.0000 767.0000	6 2 13 19	1 1 2 2
CYBERFLKS	193,9000	17:00	18.847	197.40	-1.72 %	7	193.8000	193.9000	27	19	3 669	[+]
CBF	190.10 197.50	182.0000 222.4000	- - - -	- - - -	- - - -	3 5 6 4	15 17 88 10	193.7000 193.6000 193.5000 193.4000	194.8000 194.9000 195.4000 195.5000	1 52 1 93	1 1 1 2
CYFRPLSAT	17,1450	17:00	860.948	16.88	2.30 %	50	17.1400	17.1450	1193	861	14 662	[+]
CPS	16.69 17.20	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 1	323 64 1464 55	17.1350 17.1300 17.1250 17.1200	17.1500 17.1700 17.1750 17.1800	120 2690 36 184	1 2 1 3
DEVELIA	10,6600	17:00	153.762	10.64	0.57 %	3065	10.6000	10.6600	552	154	1 637	[+]
DVL	10.54 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	4 3 7 9	2030 62 1489 699	10.5800 10.5600 10.5400 10.5200	10.6800 10.7000 10.7200 10.7400	3651 2934 4838 203	8 8 5 3
DIAG	170,1000	17:00	28.274	170.10	0.47 %	169	170.1000	170.2000	60	28	4 829	[+]
DIA	169.50 172.00	153.0000 187.0000	- - - -	- - - -	- - - -	16 2 4 3	198 4 21 174	170.0000 169.9000 169.8000 169.6000	170.7000 170.8000 170.9000 171.0000	5 4 31 890	1 1 2 3
DOMDEV	254,0000	17:00	13.316	255.50	-0.59 %	100	253.5000	255.0000	20	13	3 389	[+]
DOM	253.50 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 6 2	91 22 115 70	253.0000 252.5000 252.0000 251.5000	255.5000 256.0000 256.5000 257.0000	144 1107 86 10	4 3 3 2
ENEA	20,5600	17:01	441.039	20.72	-1.44 %	28	20.5400	20.6000	4110	441	8 986	[+]
ENA	19.99 20.76	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	111 1 6 5000	20.5200 20.5000 20.4600 20.4400	20.6200 20.6400 20.6600 20.6800	13 97 358 97	1 1 2 1
EUROCASH	5,0500	17:00	119.685	5.08	0.00 %	2943	5.0500	5.0750	1934	120	604	[+]
EUR	5.00 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 4 1	2 572 1798 704	5.0450 5.0350 5.0300 5.0250	5.0800 5.0850 5.0900 5.0950	10305 1025 3045 1750	10 3 7 1
GPW	102,0000	17:00	154.911	106.00	-2.67 %	251	101.9000	102.0000	21528	155	15 979	[+]
GPW	101.90 106.20	73.2500 89.4500	- - - -	- - - -	- - - -	17 10 13 15	203 195 381 1872	101.8000 101.7000 101.6000 101.5000	102.4000 102.5000 102.6000 102.7000	13 257 9 227	1 2 1 2
GRUPAAZOTY	21,2000	17:02	239.849	21.00	1.63 %	225	21.1800	21.2200	1305	240	5 066	[+]
ATT	20.86 21.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	298 295 170 317	21.1600 21.1400 21.1200 21.1000	21.2400 21.2600 21.2800 21.3000	2596 3174 1365 23258	10 11 5 20
GRUPRACUJ	55,5000	17:00	12.436	56.00	-0.72 %	261	54.6000	55.5000	100	12	691	[+]
GPP	54.80 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	7 3 1 1	1164 241 150 150	54.5000 54.4000 54.3000 54.2000	55.6000 55.7000 55.8000 55.9000	150 181 205 275	1 2 2 2
HANDLOWY	122,0000	17:00	17.472	121.60	0.16 %	45	121.8000	122.0000	787	17	2 126	[+]
BHW	120.80 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 4 6	35 43 545 458	121.6000 121.4000 121.2000 121.0000	122.2000 122.4000 122.6000 122.8000	37 338 278 255	2 7 7 6
INGBSK	444,0000	17:00	11.885	447.00	-0.45 %	41	442.8000	444.0000	100	12	5 265	[+]
ING	440.00 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 2	1 210 2 120	442.0000 441.2000 440.8000 440.4000	444.2000 444.8000 445.0000 445.4000	11 1 60 116	1 1 2 1
INTERCARS	977,0000	17:00	1.801	988.00	-0.71 %	7	976.0000	977.0000	50	2	1 758	[+]
CAR	969.00 988.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 4 2	6 7 11 10	975.0000 974.0000 973.0000 972.0000	980.0000 983.0000 984.0000 985.0000	14 22 22 25	1 1 1 2
JSW	28,1400	17:00	338.653	27.78	1.30 %	100	28.1400	28.1500	417	339	9 501	[+]
JSW	27.50 28.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	8 64 15 413	28.1300 28.1200 28.1100 28.1000	28.1800 28.1900 28.2000 28.2100	50 33 3139 11	1 1 3 1
LUBAWA	11,5500	17:00	428.379	11.42	1.85 %	169	11.5500	11.5600	7	428	4 971	[+]
LBW	11.34 11.89	8.5450 10.4300	- - - -	- - - -	- - - -	6 2 14 6	10218 500 2674 1274	11.5400 11.5300 11.5200 11.5100	11.5700 11.5800 11.5900 11.6000	7 5 6 1169	1 1 1 3
MILLENNIUM	20,6500	17:00	391.066	20.72	0.29 %	70	20.5800	20.6500	611	391	8 069	[+]
MIL	20.43 20.76	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 1 1	398 11157 3320 2060	20.5000 20.4400 20.4300 20.4200	20.6600 20.6700 20.6800 20.6900	1634 150 2498 1485	3 3 3 3
MIRBUD	13,1000	17:00	213.945	13.28	-1.21 %	1208	13.0500	13.1300	201	214	2 828	[+]
MRB	13.02 13.45	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 5 4	200 443 1554 800	13.0400 13.0300 13.0200 13.0100	13.1700 13.1900 13.2000 13.2200	100 10 1306 415	1 1 4 2
MOBRUK	377,5000	17:00	1.267	380.00	-0.26 %	14	377.5000	380.0000	93	1	481	[+]
MBR	377.00 383.00	324.0000 396.0000	- - - -	- - - -	- - - -	8 1 2 1	130 9 15 34	377.0000 376.5000 376.0000 375.5000	380.5000 381.0000 381.5000 382.0000	34 58 13 50	1 4 2 4
NEUCA	788,0000	17:00	1.683	787.00	0.13 %	14	785.0000	791.0000	1	2	1 332	[+]
NEU	781.00 800.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 2 5	16 202 6 36	783.0000 782.0000 781.0000 780.0000	793.0000 796.0000 797.0000 798.0000	64 15 25 2	3 1 2 1
NEWAG	95,8000	17:00	6.146	96.30	-0.21 %	23	95.7000	95.8000	534	6	590	[+]
NWG	95.50 96.40	99.9000 122.0000	- - - -	- - - -	- - - -	3 5 1 1	81 211 2 150	95.6000 95.5000 95.4000 95.3000	96.4000 96.5000 96.6000 96.7000	155 261 125 100	3 7 3 1
ORANGEPL	14,9800	17:04	1375.308	14.87	0.54 %	3634	14.9800	14.9850	2946	1 375	20 624	[+]
OPL	14.85 15.14	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	4993 140 382 947	14.9750 14.9700 14.9650 14.9600	15.0550 15.0650 15.0700 15.0750	2718 1063 244 14026	1 1 1 2
POLENERGIA	58,5000	16:49	9.382	59.00	-0.85 %	128	58.1000	58.5000	930	9	544	[+]
PEP	57.60 59.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 4 4	23 200 226 98	57.9000 57.8000 57.7000 57.6000	58.6000 58.7000 58.8000 58.9000	101 1 20 349	2 1 1 2
POLIMEXMS	7,9600	17:01	1172.803	7.80	1.92 %	1519	7.9300	7.9600	2093	1 173	9 284	[+]
PXM	7.75 8.04	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 3 1	199 400 1362 635	7.9100 7.9050 7.9000 7.8900	7.9650 7.9700 7.9750 7.9800	1112 155 888 1222	3 2 3 4
RAINBOW	146,4000	17:00	20.593	148.00	-1.01 %	10	146.4000	146.6000	1	21	3 029	[+]
RBW	145.50 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 3 2	35 10 272 13	146.3000 146.2000 146.0000 145.9000	146.7000 146.9000 147.2000 147.3000	200 1 1 1602	1 1 1 3
SYNEKTIK	361,6000	17:00	22.804	366.80	-1.26 %	52	361.4000	362.4000	5	23	8 257	[+]
SNT	359.00 368.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 4 2 3	100 6 7 98	361.2000 361.0000 360.8000 360.6000	363.8000 364.4000 364.6000 364.8000	892 520 299 195	1 3 2 1
TEXT	54,8000	17:00	292.226	52.60	4.28 %	530	54.8000	54.8500	847	292	15 532	[+]
TXT	51.85 54.80	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	54 64 50 106	54.7500 54.7000 54.6500 54.6000	54.9000 54.9500 55.0000 55.0500	575 8113 2795 812	8 5 33 1
TSGAMES	105,9000	17:00	9.273	108.00	-1.94 %	34	105.9000	106.0000	14	9	986	[+]
TEN	105.60 108.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 6 5	100 18 539 394	105.8000 105.7000 105.6000 105.5000	106.5000 106.6000 107.0000 107.1000	169 140 422 104	1 1 4 1
VERCOM	135,4000	17:00	5.79	137.20	-1.46 %	112	134.8000	135.0000	135	6	785	[+]
VRC	134.80 137.40	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	126,6000	17:02	10.51	130.20	-2.76 %	295	126.4000	127.2000	10	11	1 358	[+]
VOX	126.60 130.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 8 2 2	29 278 318 4	126.2000 126.0000 125.8000 125.6000	127.4000 127.8000 128.0000 128.4000	25 60 94 62	2 2 2 2
WIRTUALNA	65,0000	17:01	7.059	64.80	1.56 %	1814	64.8000	65.0000	849	7	458	[+]
WPL	64.80 65.30	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 2 6	372 378 98 739	64.4000 64.3000 64.2000 64.1000	65.1000 65.2000 65.3000 65.4000	3 181 84 261	3 4 3 8
XTB	177,8000	17:03	1008.863	169.16	5.17 %	7	177.2000	177.8000	241	1 009	175 628	[+]
XTB	168.30 177.80	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	30 15 42 8	177.0000 176.5400 176.5200 176.4800	177.8200 177.8600 177.8800 177.9000	512 15 795 76	3 1 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	153948.2	+0.33%	17:09
WIG20	4065.1	+0.41%	17:09
WIG20 Fut	4050.0	+0.15%	17:04
WIG20USD	1089.7	+0.34%	17:15
mWIG40	10703.1	+0.23%	17:09
sWIG80	31635.3	-0.05%	17:09

Notowania Świat
US Blue Chip	53765.0	-0.06%	22:59
Nasdaq100	29742.6	+0.74%	22:01
Nikkei	67524.1	+0.83%	8:45
DAX	26346.3	-0.17%	17:35
Ropa WTI	82.6	-0.71%	22:58
Złoto	4408.6	+0.93%	23:00

Notowania Waluty
EUR/PLN	4.30614	+0.10%	23:28
CHF/PLN	4.59301	-0.06%	23:28
USD/PLN	3.73683	+0.25%	23:28
EUR/USD	1.15235	-0.15%	23:28
GBP/USD	1.34959	-0.09%	23:28
USD/JPY	159.429	+0.09%	23:28

Forum
» zmiana nazwy na MultiQure [0][PUR]
» Gra - dywidendy 2014 [12]
» 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
SILVANO	4.99	11.14%
BOWIM	9.32	5.43%
ALTA	1.90	5.28%
CAPITAL	2.40	5.26%
XTB	177.80	5.17%
Więcej ...
ARCTIC	6.87	-6.91%
PHOTON	1.25	-5.68%
ORCOGROUP	3.38	-4.52%
CELTIC	1.18	-4.45%
IZOLACJA	3.71	-4.13%
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