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	154,0000	17:00	4.678	153.00	0.00 %	13	154.0000	156.2000	40	5	725	[+]
ABE	152.60 157.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	13 30 7 11	153.8000 153.6000 153.4000 153.2000	156.4000 156.6000 156.8000 157.0000	70 28 28 105	2 1 1 5
AMREST	10,6200	17:00	41.171	10.82	-1.48 %	1290	10.6200	10.7600	1550	41	441	[+]
EAT	10.62 10.82	9.5600 11.6800	- - - -	- - - -	- - - -	11 2 2 4	7194 347 350 413	10.6000 10.5800 10.5600 10.5400	10.7800 10.8800 10.9000 10.9200	1164 1000 29 196	3 1 3 2
ASBIS	135,5000	17:00	200.13	138.00	-1.45 %	99	135.2000	135.5000	231	200	27 019	[+]
ASB	133.00 138.10	61.9500 75.6500	- - - -	- - - -	- - - -	1 4 1 1	44 1339 22 47	135.1000 135.0000 134.9000 134.8000	135.6000 135.7000 135.8000 135.9000	26 6 40 309	3 2 2 3
ASSECOPOL	235,5000	17:00	138.778	243.00	-2.65 %	187	235.4000	235.5000	143	139	32 710	[+]
ACP	231.70 244.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	93 226 208 101	235.3000 235.2000 235.1000 235.0000	235.6000 235.7000 235.8000 235.9000	7 91 1050 105	1 1 2 3
ASSECOSEE	77,0000	17:00	3.913	77.00	0.00 %	27	75.4000	77.0000	99	4	300	[+]
ASE	75.10 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 5 1	282 84 345 60	75.3000 75.1000 75.0000 74.4000	77.7000 78.0000 79.3000 79.9000	150 35 30 49	1 1 1 1
AUTOPARTN	29,9000	17:01	248.822	29.50	1.36 %	162	29.8500	29.9000	687	249	7 355	[+]
APR	29.15 30.35	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 2 3	175 163 145 287	29.8000 29.7500 29.7000 29.6500	30.0000 30.0500 30.1000 30.1500	4315 2500 1800 50	5 2 1 1
BENEFIT	5 465,0000	17:00	3.817	5,410.00	0.55 %	2	5440.0000	5470.0000	12	4	20 861	[+]
BFT	5,380.00 5,510.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 2	66 34 55 12	5430.0000 5425.0000 5420.0000 5415.0000	5475.0000 5480.0000 5485.0000 5490.0000	10 11 1 4	1 1 1 2
BNPPL	150,4000	17:00	4.186	149.00	1.08 %	33	148.8000	150.4000	202	4	628	[+]
BNP	148.80 151.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 2 3	109 46 120 352	148.6000 148.4000 148.2000 148.0000	150.6000 151.0000 151.6000 151.8000	200 18 40 25	1 2 1 1
CREOTECH	704,0000	17:01	6.005	714.00	-1.12 %	101	703.0000	704.0000	2	6	4 251	[+]
CRI	701.00 717.00	900.0000 1098.0000	- - - -	- - - -	- - - -	10 19 31 7	81 156 88 125	702.0000 701.0000 700.0000 699.0000	705.0000 706.0000 707.0000 708.0000	2 2 3 10	2 2 2 2
CYBERFLKS	198,4000	17:03	20.918	192.40	4.09 %	10	198.0000	198.4000	21	21	4 077	[+]
CBF	190.80 198.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	1 5 317 102	197.1000 196.1000 196.0000 195.7000	198.5000 198.6000 198.7000 198.9000	25 52 4 5	4 2 2 2
CYFRPLSAT	15,8700	17:00	380.822	15.88	-0.03 %	1	15.8150	15.8700	115	381	6 026	[+]
CPS	15.65 15.99	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	14 47 7 29	15.7750 15.7700 15.7650 15.7600	15.8750 15.8800 15.8900 15.8950	5 194 111 14	1 2 1 1
DEVELIA	10,6600	17:00	271.46	10.86	-1.11 %	100	10.5600	10.6600	722	271	2 879	[+]
DVL	10.52 10.86	9.3300 11.3800	- - - -	- - - -	- - - -	2 16 37 5	147 3788 21583 3347	10.5400 10.5200 10.5000 10.4800	10.6800 10.7000 10.7200 10.7400	797 948 991 2193	1 4 1 4
DIAG	168,8000	17:00	31.516	168.00	0.24 %	100	168.6000	168.8000	4	32	5 333	[+]
DIA	167.30 170.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 4 1	10 1 20 1	168.5000 168.2000 168.0000 167.9000	168.9000 169.0000 169.1000 169.2000	5 52 300 2	2 3 1 2
DOMDEV	243,0000	17:00	3.83	244.00	-0.82 %	40	241.0000	243.0000	208	4	926	[+]
DOM	239.00 244.50	231.5000 282.5000	- - - -	- - - -	- - - -	5 6 5 3	43 86 145 65	240.0000 239.5000 239.0000 238.5000	243.5000 244.0000 244.5000 246.0000	63 55 63 12	2 2 2 2
ENEA	19,4300	17:00	201.752	19.15	1.52 %	89	19.3400	19.4300	62	202	3 912	[+]
ENA	19.11 19.56	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 5 3	11 1287 2460 1496	19.3300 19.3100 19.3000 19.2900	19.4400 19.4600 19.4700 19.4900	9 11 780 102	1 1 2 1
EUROCASH	5,3300	17:04	549.329	5.55	-2.20 %	661	5.3300	5.3400	1604	549	3 005	[+]
EUR	5.33 5.64	4.7980 5.8600	- - - -	- - - -	- - - -	2 9 1 9	1004 9512 240 2376	5.3250 5.3200 5.3150 5.3100	5.3650 5.3800 5.3850 5.3900	921 1225 10 10	2 2 1 1
GPW	99,6500	17:00	52.799	99.65	0.81 %	119	99.6500	99.9500	34	53	5 263	[+]
GPW	99.00 100.10	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 3 1	55 6 63 30	99.6000 99.5500 99.5000 99.4500	100.0000 100.2000 100.3000 100.4000	310 49 4 390	6 3 1 4
GRUPAAZOTY	23,1600	17:00	492.459	23.02	1.31 %	6301	23.1600	22.7400	2573	492	11 331	[+]
ATT	22.64 23.36	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	634 22 238 806	23.1400 23.1200 23.1000 23.0800	23.1800 23.2000 23.2200 23.2400	832 15770 1286 3314	4 14 4 5
GRUPRACUJ	58,9000	17:00	41.183	58.00	1.55 %	1075	57.7000	58.9000	301	41	2 414	[+]
GPP	57.70 59.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 1	295 298 295 1	57.6000 57.5000 57.4000 57.0000	59.0000 59.1000 59.2000 59.3000	6757 330 329 138	11 3 4 2
HANDLOWY	119,4000	17:00	23.85	120.60	-0.50 %	297	119.4000	119.6000	80	24	2 845	[+]
BHW	118.80 120.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 7 8 10	35 564 420 310	119.2000 119.0000 118.8000 118.6000	119.8000 120.0000 120.2000 120.4000	232 381 203 223	2 5 2 3
INGBSK	443,0000	17:00	12.161	442.00	0.18 %	2	443.0000	444.6000	155	12	5 409	[+]
ING	442.00 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 2	3 171 15 127	442.8000 442.6000 442.4000 442.2000	445.4000 445.6000 445.8000 446.0000	100 100 200 23	1 1 1 1
INTERCARS	975,0000	17:00	6.145	936.00	4.17 %	2	974.0000	975.0000	358	6	5 911	[+]
CAR	930.00 988.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 2 1	973.0000 972.0000 971.0000 970.0000	976.0000 978.0000 981.0000 982.0000	55 802 11 12	2 2 2 2
JSW	32,0000	17:00	391.914	31.90	0.41 %	43	31.9200	32.0000	10005	392	12 560	[+]
JSW	31.65 32.37	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	19 12 7 26	31.9000 31.8900 31.8800 31.8700	32.0100 32.0200 32.0300 32.0400	65 97 32 3	2 2 2 2
LUBAWA	12,2700	17:02	403.515	12.14	1.07 %	100	12.2700	12.2800	47	404	5 017	[+]
LBW	12.11 12.67	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 3 4	544 882 1200 1497	12.2600 12.2500 12.2400 12.2300	12.2900 12.3000 12.3100 12.3200	45 35 36 38	2 2 2 2
MILLENNIUM	21,0000	17:00	369.545	21.68	-0.14 %	1195	21.0000	21.0100	317	370	7 799	[+]
MIL	20.97 21.68	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 2	109 78 10475 1977	20.9700 20.9600 20.9500 20.9300	21.0200 21.0300 21.0400 21.0500	1717 3647 176 138	1 2 1 1
MIRBUD	13,0800	17:02	162.154	12.97	2.11 %	1	13.0800	13.1000	1426	162	2 111	[+]
MRB	12.85 13.19	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	1 100 90 1	13.0600 13.0400 13.0300 13.0200	13.1300 13.1400 13.1500 13.1600	621 800 356 80	1 1 3 1
MOBRUK	390,0000	17:00	17.383	400.00	-2.50 %	259	387.5000	390.0000	458	17	6 786	[+]
MBR	383.00 400.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 2 10 3	60 5 78 105	387.0000 386.5000 386.0000 385.5000	391.0000 391.5000 392.0000 392.5000	74 74 99 20	1 2 3 1
NEUCA	789,0000	17:01	4.343	795.00	-0.75 %	15	783.0000	789.0000	37	4	3 472	[+]
NEU	777.00 807.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 1	4 24 12 33	780.0000 779.0000 776.0000 775.0000	790.0000 798.0000 800.0000 801.0000	33 10 1281 5	2 1 3 1
NEWAG	90,3000	17:00	14.182	91.50	-1.10 %	25	90.3000	91.0000	103	14	1 285	[+]
NWG	90.00 91.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 32 6 5	20 1192 200 233	90.2000 90.0000 89.9000 89.8000	91.1000 91.5000 91.8000 92.0000	63 48 1 60	1 2 1 3
ORANGEPL	13,8800	17:00	938.553	13.90	-0.14 %	230	13.8750	13.9200	1800	939	12 989	[+]
OPL	13.73 13.98	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	751 571 382 443	13.8700 13.8650 13.8600 13.8550	13.9600 13.9800 13.9850 13.9900	2891 444 2077 11038	1 1 1 4
POLENERGIA	54,0000	17:00	1.183	54.50	0.37 %	605	53.8000	54.0000	1772	1	64	[+]
PEP	53.70 54.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 2 2	100 501 2 45	53.7000 53.6000 53.5000 53.4000	54.2000 54.4000 54.5000 54.7000	124 167 364 510	1 3 3 2
POLIMEXMS	7,7650	17:00	152.358	7.81	-0.06 %	53	7.7650	7.7700	163	152	1 185	[+]
PXM	7.74 7.84	7.1800 8.7700	- - - -	- - - -	- - - -	3 3 5 4	4026 10419 3857 2396	7.7500 7.7450 7.7400 7.7350	7.7750 7.7800 7.7850 7.7900	48 115 72 79	2 2 2 2
RAINBOW	152,0000	17:00	22.449	149.00	2.01 %	56	151.9000	152.0000	351	22	3 413	[+]
RBW	149.00 153.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 2	51 58 261 201	151.7000 151.4000 151.2000 151.0000	152.1000 152.4000 152.5000 152.7000	2 46 36 111	1 2 4 2
SYNEKTIK	335,0000	17:04	27.73	338.40	-0.71 %	15	334.8000	335.0000	882	28	9 325	[+]
SNT	333.00 341.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 4 3 8	36 9 23 224	334.6000 334.4000 334.2000 334.0000	335.6000 336.0000 336.8000 337.0000	1 6 207 431	1 1 4 3
TEXT	48,9600	17:00	37.211	49.16	-0.41 %	5	48.9000	48.9800	52	37	1 819	[+]
TXT	48.32 49.44	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	7 6 2 11	48.8800 48.8600 48.8400 48.8200	49.0000 49.0400 49.0800 49.1800	428 145 134 407	3 1 2 2
TSGAMES	103,0000	17:02	23.878	102.20	0.49 %	415	103.0000	103.5000	20	24	2 488	[+]
TEN	102.20 105.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	115 100 20 20	102.8000 102.6000 102.5000 102.4000	103.6000 104.4000 104.5000 104.6000	300 16 50 24	1 1 1 2
VERCOM	132,4000	17:00	9.45	128.60	2.95 %	2	131.8000	132.4000	35	9	1 244	[+]
VRC	128.60 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 2	1 12 125 247	131.2000 131.0000 130.6000 130.4000	132.6000 132.8000 133.0000 133.2000	261 147 196 518	4 3 8 3
VOXEL	133,2000	17:02	7.962	133.00	0.15 %	363	133.2000	133.4000	3	8	1 042	[+]
VOX	129.40 133.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 1 1	5 49 137 3	130.4000 130.2000 130.0000 129.6000	133.6000 133.8000 134.0000 134.2000	10 5 170 5	1 1 3 1
WIRTUALNA	63,5000	17:00	6.289	62.80	2.42 %	1	62.3000	63.5000	2298	6	398	[+]
WPL	62.30 64.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 8 2 1	25 1720 8 5	62.2000 62.0000 61.9000 61.8000	63.9000 64.0000 64.3000 64.4000	2 1830 51 190	1 5 1 2
XTB	180,8400	17:00	381.033	185.00	-0.64 %	3	180.8200	180.8400	666	381	69 273	[+]
XTB	177.28 186.70	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 1	126 11 7 13	180.8000 180.7800 180.7400 180.7200	180.8600 180.8800 180.9400 180.9600	18 10 19 10	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	151918.4	+0.64%	17:09
WIG20	3993.7	+0.86%	17:09
WIG20 Fut	3965.0	+0.25%	17:00
WIG20USD	1068.0	+0.31%	17:15
mWIG40	10665.2	+0.11%	17:09
sWIG80	31549.1	-0.26%	17:09

Notowania Świat
US Blue Chip	53539.0	-0.01%	22:59
Nasdaq100	29433.4	-0.70%	22:02
Nikkei	66405.6	+0.41%	8:45
DAX	26583.3	+0.82%	17:33
Ropa WTI	83.5	-0.10%	22:58
Złoto	4458.5	-3.12%	22:00

Notowania Waluty
EUR/PLN	4.34023	+0.13%	22:00
CHF/PLN	4.62941	+0.05%	22:00
USD/PLN	3.74594	+0.70%	22:00
EUR/USD	1.15865	-0.57%	22:00
GBP/USD	1.35391	-0.40%	22:00
USD/JPY	160.077	+0.44%	22:00

Forum
» 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]
» Wyniki konkursu typowania... [0]

Wzrosty	Spadki	Staty
PGFGROUP	0.89	14.88%
TOYA	10.50	10.53%
RAWLPLUG	14.95	8.73%
MILKILAND	1.61	5.37%
HELIO	59.80	5.28%
Więcej ...
ATREM	56.30	-7.10%
TENDERHUT	5.30	-6.69%
DRAGOENT	24.00	-6.61%
POINTGROUP	1.94	-4.90%
BOWIM	7.78	-4.89%
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