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	150,8000	17:00	3.759	153.60	-1.57 %	38	151.2000	151.8000	39	4	572	[+]
ABE	150.60 154.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 3 1	39 383 24 15	151.0000 150.8000 150.6000 150.4000	152.0000 152.2000 152.4000 152.6000	366 270 326 222	1 1 3 2
AMREST	10,2200	17:00	18.777	10.34	-1.16 %	439	10.2000	10.3000	4	19	193	[+]
EAT	10.20 10.34	9.5600 11.6800	- - - -	- - - -	- - - -	5 6 4 9	1819 1352 1335 1627	10.1800 10.1600 10.1400 10.1200	10.3200 10.3400 10.3800 10.4000	2109 1000 54 5	2 1 2 1
ASBIS	143,7000	17:02	259.581	139.10	4.51 %	22	143.6000	143.7000	550	260	37 008	[+]
ASB	138.00 144.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 4 3	45 226 184 122	143.5000 143.4000 143.3000 143.2000	143.8000 143.9000 144.0000 144.1000	855 46 3455 159	5 2 45 7
ASSECOPOL	231,1000	17:00	210.903	233.60	-1.07 %	627	231.0000	231.1000	149	211	48 825	[+]
ACP	227.90 236.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	136 126 443 337	230.9000 230.7000 230.6000 230.5000	231.2000 231.3000 231.4000 231.5000	776 764 918 131	2 2 3 1
ASSECOSEE	79,4000	17:00	1.426	80.50	-1.73 %	2	80.0000	80.8000	94	1	114	[+]
ASE	79.20 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	18 10 27 230	79.6000 79.5000 79.4000 79.3000	80.9000 81.0000 81.3000 81.4000	5 429 184 210	2 8 2 2
AUTOPARTN	30,3500	17:04	133.967	31.00	-2.57 %	1439	30.3500	30.5500	71	134	4 104	[+]
APR	30.35 31.30	23.3500 28.4500	- - - -	- - - -	- - - -	14 6 14 9	1728 1317 2259 1794	30.3000 30.2500 30.2000 30.1500	30.6000 30.6500 30.7000 30.7500	8371 1048 1859 1074	5 3 5 3
BENEFIT	5 185,0000	17:01	4.048	5,270.00	-2.08 %	9	5180.0000	5190.0000	2	4	21 019	[+]
BFT	5,135.00 5,330.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 1	20 4 9 11	5175.0000 5170.0000 5165.0000 5160.0000	5195.0000 5200.0000 5205.0000 5210.0000	2 114 14 18	2 3 1 2
BNPPL	154,0000	17:00	10.47	152.40	0.65 %	79	152.0000	153.8000	39	10	1 611	[+]
BNP	151.40 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	40 79 118 8	151.4000 151.0000 150.0000 149.8000	154.0000 154.4000 154.6000 154.8000	225 240 11 491	3 2 1 3
CREOTECH	769,0000	17:00	22.451	707.00	9.54 %	10	765.0000	769.0000	103	22	16 757	[+]
CRI	704.00 770.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 2	10 99 25 6	763.0000 762.0000 760.0000 758.0000	770.0000 771.0000 772.0000 773.0000	180 9 96 21	15 2 7 1
CYBERFLKS	197,1000	17:00	28.524	196.00	1.60 %	296	197.1000	197.2000	16	29	5 625	[+]
CBF	192.60 198.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	7 200 140 1	196.8000 196.5000 196.1000 196.0000	197.4000 197.5000 197.7000 197.9000	30 34 25 21	1 1 1 3
CYFRPLSAT	16,9200	17:00	703.585	16.80	1.29 %	223	16.8000	16.9200	8681	704	11 878	[+]
CPS	16.72 17.00	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	100 2 3313 69	16.7950 16.7900 16.7400 16.7250	16.9300 16.9350 16.9400 16.9450	534 246 187 1093	2 1 2 2
DEVELIA	10,4400	17:00	156.963	10.50	-0.57 %	1	10.4200	10.4400	8758	157	1 643	[+]
DVL	10.40 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	11 7 5 8	1056 1958 142 1178	10.4000 10.3800 10.3600 10.3400	10.4800 10.5000 10.5200 10.5400	2652 1072 160 679	2 6 1 2
DIAG	164,1000	17:02	65.829	169.20	-3.01 %	11	164.1000	164.6000	121	66	10 906	[+]
DIA	163.70 170.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 2 4 2	191 3 436 18	164.0000 163.9000 163.8000 163.7000	164.7000 164.8000 164.9000 165.2000	287 125 490 138	2 2 4 2
DOMDEV	247,5000	17:04	24.339	252.00	-0.80 %	113	246.0000	248.0000	44	24	6 082	[+]
DOM	246.00 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 4 5	7 181 312 24	245.0000 244.5000 244.0000 243.0000	249.5000 250.0000 251.0000 251.5000	3 2 10 25	1 1 1 1
ENEA	21,5600	17:03	578.869	22.76	-5.44 %	1877	21.5600	21.6000	575	579	12 766	[+]
ENA	21.56 22.90	19.3200 23.6000	- - - -	- - - -	- - - -	3 17 2 3	726 5690 185 2914	21.5200 21.5000 21.4800 21.4600	21.6200 21.6400 21.6800 21.7000	24 24 201 200	1 1 1 1
EUROCASH	5,7550	17:02	707.47	5.70	0.96 %	1600	5.7500	5.7600	2774	707	4 004	[+]
EUR	5.58 5.77	4.7980 5.8600	- - - -	- - - -	- - - -	1 6 3 2	10 10374 7534 4043	5.7050 5.7000 5.6900 5.6850	5.7650 5.7700 5.7750 5.7800	12 2186 1022 3457	2 4 3 3
GPW	91,6000	17:00	117.672	92.90	-1.40 %	437	91.5500	91.6000	39	118	10 755	[+]
GPW	90.65 93.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	58 16 91 51	91.5000 91.4500 91.4000 91.3500	91.7000 91.7500 91.8000 91.8500	562 334 1006 175	1 1 3 2
GRUPAAZOTY	23,4400	17:00	286.516	23.90	-1.01 %	3159	23.4200	23.5400	200	287	6 731	[+]
ATT	22.94 24.10	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 3 4	121 132 1611 247	23.4000 23.3800 23.3600 23.3400	23.6000 23.6400 23.6600 23.6800	5943 4224 937 3723	6 4 3 4
GRUPRACUJ	55,9000	17:00	6.459	57.40	-1.58 %	107	56.8000	57.2000	11	6	363	[+]
GPP	55.50 57.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 4 2	194 1538 279 164	56.6000 56.5000 56.4000 56.3000	57.3000 57.4000 57.5000 57.6000	1072 124 1302 100	1 1 7 1
HANDLOWY	116,2000	17:04	72.149	117.20	-0.85 %	54	116.2000	116.4000	532	72	8 330	[+]
BHW	114.40 117.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 2	97 46 150 114	116.0000 115.8000 115.6000 115.4000	116.6000 116.8000 117.0000 117.2000	1369 234 309 605	4 4 4 6
INGBSK	452,0000	17:02	12.469	452.20	-0.79 %	350	451.4000	452.0000	255	12	5 603	[+]
ING	440.80 454.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	12 60 83 83	446.0000 445.8000 445.2000 444.8000	452.2000 454.0000 455.0000 455.6000	167 335 24 447	2 3 1 1
INTERCARS	945,0000	17:00	6.38	995.00	-4.74 %	3	943.0000	945.0000	10	6	6 052	[+]
CAR	936.00 995.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 4 4	3 9 48 16	942.0000 941.0000 940.0000 939.0000	946.0000 947.0000 948.0000 949.0000	15 11 88 44	1 1 3 4
JSW	38,8100	17:01	1087.578	39.00	-0.23 %	28	38.7900	38.8100	5737	1 088	42 414	[+]
JSW	38.00 39.77	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	56 112 105 2651	38.7800 38.7700 38.7600 38.7500	38.8400 38.8500 38.8700 38.8900	1639 48 1540 5593	3 2 3 4
LUBAWA	11,7000	17:00	193.873	11.92	-1.68 %	400	11.6800	11.7000	2480	194	2 290	[+]
LBW	11.65 11.97	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 3	717 290 5 300	11.6500 11.6400 11.6300 11.6200	11.7100 11.7300 11.7400 11.7700	2 9 9 20	2 2 2 2
MILLENNIUM	21,6500	17:03	1433.409	21.77	0.56 %	36657	21.6500	21.6600	945	1 433	30 834	[+]
MIL	21.11 21.77	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 1	4972 7954 5568 2110	21.5200 21.5000 21.4900 21.4800	21.6700 21.6800 21.6900 21.7000	515 1017 1428 5810	1 1 1 2
MIRBUD	11,7500	17:00	137.281	11.96	-2.08 %	3296	11.7500	11.7800	687	137	1 625	[+]
MRB	11.74 12.03	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 6 5	600 389 811 644	11.7400 11.7300 11.7200 11.7100	11.8000 11.8100 11.8200 11.8400	400 10 120 60	1 1 1 1
MOBRUK	409,0000	17:00	4.622	413.00	-1.21 %	89	408.5000	409.0000	53	5	1 906	[+]
MBR	404.00 416.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 2	30 2 2 30	408.0000 407.5000 407.0000 406.5000	409.5000 410.0000 411.0000 411.5000	41 29 24 1	1 1 2 1
NEUCA	758,0000	17:00	2.105	775.00	-1.56 %	3	756.0000	758.0000	108	2	1 607	[+]
NEU	756.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 2 3	49 5 7 41	755.0000 754.0000 753.0000 752.0000	760.0000 761.0000 763.0000 765.0000	6 4 1 87	1 1 1 2
NEWAG	100,2000	17:00	30.902	101.80	1.42 %	245	100.2000	100.8000	54	31	3 125	[+]
NWG	99.10 103.60	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 3	78 20 151 214	100.0000 99.9000 99.8000 99.6000	101.0000 101.2000 101.4000 101.8000	4920 20 14 59	2 1 1 2
ORANGEPL	14,0200	17:00	1328.425	14.22	-1.37 %	40939	14.0200	14.0250	4106	1 328	18 758	[+]
OPL	14.00 14.33	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 3	149 648 200 1110	14.0050 14.0000 13.9900 13.9800	14.0350 14.0450 14.0550 14.1000	5235 5230 5470 5000	1 1 1 1
POLENERGIA	55,8000	17:00	3.903	55.90	0.00 %	730	55.8000	55.9000	166	4	219	[+]
PEP	55.80 56.40	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 2 2	15 98 15 15	55.7000 55.6000 55.5000 55.4000	56.0000 56.1000 56.2000 56.3000	375 10 10 10	4 1 1 1
POLIMEXMS	7,3800	17:00	499.354	7.30	2.50 %	14993	7.3800	7.3900	52	499	3 670	[+]
PXM	7.21 7.48	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 2 1	1359 2618 600 500	7.3700 7.3650 7.3600 7.3550	7.4000 7.4100 7.4150 7.4200	2286 252 268 123	3 3 2 2
RAINBOW	143,6000	17:00	10.144	144.90	-0.28 %	3	143.3000	143.6000	54	10	1 458	[+]
RBW	142.70 144.90	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 17 2	26 51 352 203	143.2000 143.1000 143.0000 142.9000	143.7000 143.8000 143.9000 144.0000	126 47 47 223	1 2 2 2
SYNEKTIK	337,0000	17:00	29.364	342.00	-0.30 %	95	338.0000	338.4000	120	29	9 948	[+]
SNT	337.00 342.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 1 5	20 73 14 15	337.8000 337.6000 337.4000 337.2000	338.6000 338.8000 339.0000 339.2000	18 79 25 11	1 2 2 1
TEXT	42,0000	17:00	46.177	41.80	1.20 %	180	41.9800	42.0000	578	46	1 939	[+]
TXT	41.60 42.18	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 3	50 50 5 263	41.9400 41.9000 41.8600 41.8200	42.1000 42.1600 42.1800 42.2000	140 29 1 273	1 1 1 4
TSGAMES	106,0000	17:01	25.392	106.80	-0.47 %	500	106.0000	106.8000	71	25	2 704	[+]
TEN	104.80 107.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	121 139 10 121	105.6000 105.5000 105.4000 105.3000	106.9000 107.0000 107.1000 107.2000	96 289 771 955	2 2 4 7
VERCOM	127,2000	17:00	8.162	127.80	0.16 %	12	128.4000	128.8000	211	8	1 043	[+]
VRC	126.40 129.20	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 2 1	61 215 164 20	128.0000 127.8000 127.6000 127.4000	129.0000 129.2000 129.4000 129.6000	136 164 20 415	3 3 1 2
VOXEL	148,8000	17:00	26.967	142.80	3.77 %	104	147.0000	148.8000	624	27	3 955	[+]
VOX	142.00 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 3	5 1 8 105	146.0000 145.4000 145.2000 145.0000	149.0000 149.2000 149.4000 149.8000	1172 22 55 260	8 1 2 4
WIRTUALNA	61,5000	17:00	28.849	64.00	-3.00 %	151	61.2000	61.3000	259	29	1 779	[+]
WPL	60.50 64.30	52.9000 64.5000	- - - -	- - - -	- - - -	3 6 3 7	1040 469 47 181	61.1000 61.0000 60.9000 60.8000	61.4000 61.5000 61.6000 61.7000	59 256 45 102	1 1 1 2
XTB	151,7600	17:04	722.675	157.00	-2.83 %	236	151.7400	151.7600	33	723	110 283	[+]
XTB	149.78 157.10	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	846 7 30 96	151.7200 151.7000 151.6800 151.6600	151.8400 151.8600 151.9000 152.0000	24 26 25 962	1 1 1 7

GPW	Świat	Waluty

Notowania GPW
WIG	155496.8	-0.77%	17:09
WIG20	4136.5	-0.72%	17:09
WIG20 Fut	4127.0	-0.75%	17:04
WIG20USD	1114.4	-0.85%	17:15
mWIG40	10547.8	-1.07%	17:09
sWIG80	31597.7	+0.24%	17:09

Notowania Świat
US Large Cap	7636.1	-0.45%	18:41
Nasdaq100	29417.3	-0.31%	18:40
Nikkei	65142.8	-0.19%	8:45
DAX	25554.3	-1.74%	17:32
Ropa WTI	95.7	+2.86%	18:41
Złoto	4404.1	+1.12%	18:41

Notowania Waluty
EUR/PLN	4.31476	+0.05%	18:41
CHF/PLN	4.57756	-0.14%	18:41
USD/PLN	3.70856	-0.02%	18:41
EUR/USD	1.16346	+0.07%	18:41
GBP/USD	1.35497	+0.10%	18:41
USD/JPY	153.524	-0.22%	18:41

Forum
» Kolejkowo (KLK) [1][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	1.91	28.19%
ONESANO	0.79	10.67%
MDIENERGIA	2.27	9.66%
CREOTECH	769.00	9.54%
TATRY MOUNTAIN	77.50	8.39%
Więcej ...
CAPITAL	9.00	-12.62%
CELTIC	1.06	-7.83%
LESS	0.19	-6.86%
CDRL	12.50	-6.02%
ENEA	21.56	-5.44%
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