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	149,0000	17:00	9.562	148.80	0.00 %	4	147.2000	149.0000	1055	10	1 408	[+]
ABE	145.40 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 2 1	182 69 72 17	147.0000 146.8000 146.6000 146.0000	149.2000 149.4000 149.6000 149.8000	64 185 70 110	2 5 2 2
AMREST	11,2600	17:04	78.902	11.26	0.18 %	1855	11.2000	11.3200	124	79	887	[+]
EAT	11.20 11.50	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 2	268 500 620 292	11.1600 11.1200 11.1000 11.0800	11.3600 11.4000 11.4600 11.4800	10 255 688 300	1 2 3 1
ASBIS	135,2000	17:02	216.541	132.80	2.66 %	9	135.2000	135.4000	98	217	28 892	[+]
ASB	130.00 135.70	61.9500 75.6500	- - - -	- - - -	- - - -	3 5 3 2	127 220 104 4	135.1000 135.0000 134.9000 134.8000	135.5000 135.6000 135.7000 135.8000	20 559 658 445	1 4 4 8
ASSECOPOL	227,3000	17:00	119.791	225.90	1.16 %	1500	227.0000	227.3000	6100	120	27 204	[+]
ACP	224.60 229.70	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 2	11056 510 55 249	226.5000 225.0000 224.6000 224.2000	227.4000 227.5000 227.6000 227.7000	256 1334 6 374	3 4 2 1
ASSECOSEE	78,8000	17:00	6.621	77.80	-0.88 %	499	77.8000	78.8000	75	7	518	[+]
ASE	76.90 78.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 1	22 200 417 10	77.7000 77.4000 77.0000 76.7000	79.4000 79.9000 80.0000 80.1000	22 400 35 130	1 1 1 1
AUTOPARTN	30,7000	17:02	110.885	30.90	-0.65 %	110	30.6500	30.7000	676	111	3 411	[+]
APR	30.50 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	5 4 4 6	522 97 248 1100	30.6000 30.5500 30.5000 30.4500	30.8000 30.8500 30.9000 30.9500	200 229 962 962	1 1 1 1
BENEFIT	5 660,0000	17:00	2.238	5,610.00	0.89 %	4	5655.0000	5660.0000	12	2	12 672	[+]
BFT	5,590.00 5,695.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 3 3 1	5650.0000 5640.0000 5625.0000 5615.0000	5670.0000 5675.0000 5680.0000 5685.0000	4 7 32 25	1 2 5 3
BNPPL	151,6000	17:00	10.082	154.60	-2.07 %	3	151.2000	151.6000	200	10	1 530	[+]
BNP	151.00 154.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 8	171 125 150 191	151.0000 150.8000 150.4000 150.0000	152.0000 153.0000 153.2000 153.4000	890 700 195 40	1 2 1 1
CREOTECH	749,0000	17:04	5.405	764.00	-1.71 %	272	748.0000	749.0000	40	5	4 085	[+]
CRI	749.00 769.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 6 2	6 9 39 18	747.0000 746.0000 745.0000 744.0000	750.0000 751.0000 752.0000 753.0000	2 2 7 9	2 2 2 2
CYBERFLKS	195,0000	17:00	13.175	195.60	-0.41 %	39	194.9000	195.0000	15	13	2 571	[+]
CBF	193.80 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	7 2 3 1	31 11 45 1	194.5000 194.3000 194.2000 194.1000	195.7000 196.0000 196.3000 196.5000	1 39 71 73	1 2 3 4
CYFRPLSAT	17,2700	17:00	395.452	17.48	-1.20 %	587	17.2700	17.2750	39	395	6 868	[+]
CPS	17.22 17.51	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 1	212 52 41 88	17.2650 17.2600 17.2550 17.2500	17.2800 17.2850 17.2900 17.2950	38 233 56 30	1 1 1 1
DEVELIA	10,8600	17:00	160.022	10.70	1.69 %	2235	10.8600	10.8800	1401	160	1 717	[+]
DVL	10.62 10.86	9.3300 11.3800	- - - -	- - - -	- - - -	2 3 5 3	1270 750 3046 1175	10.7200 10.7000 10.6600 10.6400	10.9000 10.9400 10.9600 10.9800	2066 101 1145 19121	9 2 3 6
DIAG	168,8000	17:00	11.731	170.00	-0.53 %	3	168.7000	168.8000	144	12	1 984	[+]
DIA	168.20 170.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 2 6	76 24 26 68	168.6000 168.4000 168.3000 168.2000	168.9000 169.0000 169.1000 169.2000	207 261 260 76	2 3 2 2
DOMDEV	258,5000	17:03	11.917	258.50	-0.19 %	4	256.5000	258.5000	71	12	3 064	[+]
DOM	256.00 259.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 2 1	11 85 55 79	256.0000 255.5000 255.0000 254.5000	259.0000 259.5000 260.0000 260.5000	1188 111 727 109	9 4 12 2
ENEA	20,3000	17:00	326.06	20.50	-0.88 %	500	20.2400	20.3000	744	326	6 562	[+]
ENA	19.81 20.50	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 2	294 8 148 1487	20.1600 20.1400 20.1000 20.0800	20.3200 20.3400 20.3600 20.3800	5256 1505 1188 158	6 6 3 3
EUROCASH	4,9160	17:00	157.646	4.99	-1.21 %	1463	4.9160	4.9300	670	158	783	[+]
EUR	4.91 5.01	4.7980 5.8600	- - - -	- - - -	- - - -	7 2 7 1	1785 433 2157 5	4.9140 4.9120 4.9100 4.9080	4.9400 4.9460 4.9500 4.9580	6437 10 4240 768	3 2 1 1
GPW	102,0000	17:02	83.743	102.10	0.49 %	26	101.9000	102.0000	20642	84	8 537	[+]
GPW	100.50 102.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 2 7	27 59 29 2142	101.8000 101.7000 101.6000 101.5000	102.1000 102.2000 102.3000 102.4000	2 11 5 9	1 1 1 1
GRUPAAZOTY	20,7800	17:00	173.464	21.00	0.29 %	46	20.7600	20.7800	175	173	3 585	[+]
ATT	20.42 21.06	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	74 48 44 35	20.7400 20.7200 20.7000 20.6800	20.8000 20.8600 20.8800 20.9000	205 1169 1661 1	2 3 2 1
GRUPRACUJ	55,0000	17:00	19.013	55.00	-0.36 %	1511	55.0000	55.2000	42	19	1 045	[+]
GPP	54.10 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	3 3 3 8	218 160 115 1168	54.3000 54.2000 54.1000 54.0000	55.4000 55.5000 55.6000 55.7000	74 100 25 904	1 1 1 2
HANDLOWY	123,0000	17:00	13.591	122.60	0.16 %	324	122.8000	123.0000	700	14	1 669	[+]
BHW	121.40 123.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 2 7	20 166 259 783	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	618 101 356 631	4 7 8 6
INGBSK	447,6000	17:00	15.031	446.60	0.58 %	7	446.6000	449.0000	25	15	6 707	[+]
ING	441.80 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	5 2 2 11	446.4000 445.8000 445.4000 445.0000	449.8000 450.2000 450.4000 450.6000	98 98 48 98	1 1 1 1
INTERCARS	970,0000	17:00	4.076	986.00	-2.22 %	12	969.0000	970.0000	150	4	3 969	[+]
CAR	965.00 995.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 9	2 2 30 51	968.0000 967.0000 966.0000 965.0000	973.0000 974.0000 977.0000 978.0000	3 31 13 20	1 3 2 4
JSW	28,2800	17:01	298.884	29.00	-1.98 %	267	28.2700	28.2800	1310	299	8 475	[+]
JSW	27.80 29.00	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	6 23 41 47	28.2600 28.2500 28.2400 28.2300	28.2900 28.3000 28.3100 28.3200	27 435 81 772	1 3 3 5
LUBAWA	11,3800	17:02	222.317	11.48	-0.70 %	204	11.3800	11.3900	93	222	2 550	[+]
LBW	11.35 11.59	8.5450 10.4300	- - - -	- - - -	- - - -	1 4 13 9	4 341 6768 1378	11.3700 11.3600 11.3500 11.3400	11.4000 11.4100 11.4200 11.4300	112 352 68 64	2 2 2 2
MILLENNIUM	21,1900	17:00	420.698	20.85	1.34 %	10702	20.9800	21.1900	3201	421	8 840	[+]
MIL	20.60 21.19	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	1924 2893 2000 2893	20.9600 20.9500 20.9400 20.9300	21.2000 21.2100 21.2200 21.2300	3184 1406 1365 3425	12 2 3 3
MIRBUD	13,2500	17:00	93.105	13.16	0.23 %	874	13.2500	13.2900	100	93	1 231	[+]
MRB	13.10 13.36	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 1	220 305 500 100	13.2300 13.2000 13.1900 13.1700	13.3200 13.3300 13.3400 13.3500	1349 500 4221 2830	2 1 3 5
MOBRUK	380,0000	17:00	2.667	381.50	-0.39 %	4	380.5000	382.0000	312	3	1 018	[+]
MBR	377.00 385.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 4 2	97 2 218 41	380.0000 379.0000 378.5000 378.0000	383.0000 383.5000 384.0000 384.5000	25 142 28 28	3 1 1 1
NEUCA	772,0000	17:00	0.973	781.00	-1.53 %	47	772.0000	776.0000	2	1	754	[+]
NEU	770.00 781.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 2 1	2 27 19 5	770.0000 769.0000 768.0000 767.0000	777.0000 779.0000 780.0000 781.0000	41 13 34 3	3 1 4 1
NEWAG	95,4000	17:01	8.515	95.80	-0.42 %	6	95.4000	95.9000	8	9	811	[+]
NWG	94.20 96.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 2	6 500 739 68	95.2000 95.1000 95.0000 94.9000	96.0000 96.1000 96.4000 96.5000	600 100 188 181	4 1 3 4
ORANGEPL	14,7900	17:00	754.465	14.40	2.85 %	2698	14.7900	14.8000	1671	754	11 128	[+]
OPL	14.39 14.90	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	189 160 1752 177	14.7850 14.7800 14.7750 14.7700	14.8050 14.8100 14.8150 14.8200	184 98 2263 105	1 1 1 1
POLENERGIA	52,5000	17:03	115.015	55.50	-10.26 %	30	52.4000	52.6000	100	115	6 186	[+]
PEP	52.00 55.90	45.7500 55.8000	- - - -	- - - -	- - - -	1 8 4 3	25 409 166 601	52.1000 52.0000 51.9000 51.8000	52.7000 52.8000 52.9000 53.0000	159 113 259 456	2 2 3 2
POLIMEXMS	7,7700	17:00	419.212	7.77	0.06 %	4732	7.7700	7.7750	76	419	3 268	[+]
PXM	7.70 7.88	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 6 1	100 1945 6872 890	7.7650 7.7600 7.7500 7.7300	7.7800 7.7850 7.7900 7.7950	51 82 76 68	2 2 2 2
RAINBOW	149,0000	17:00	44.142	147.20	1.36 %	410	148.9000	149.0000	390	44	6 588	[+]
RBW	147.00 150.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 1 1	7 335 261 6	148.8000 148.7000 148.6000 148.4000	149.2000 149.5000 149.6000 149.8000	42 6 11 48	1 1 1 3
SYNEKTIK	360,4000	17:00	23.012	364.00	-0.44 %	17	360.2000	360.4000	80	23	8 301	[+]
SNT	358.80 365.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 3 7	2 42 7 31	360.0000 359.8000 359.6000 359.4000	361.8000 362.0000 362.4000 362.6000	5 103 493 245	1 1 1 1
TEXT	53,8000	17:03	39.515	53.80	-0.09 %	563	53.8000	54.0000	2155	40	2 133	[+]
TXT	53.60 54.45	38.0000 46.4400	- - - -	- - - -	- - - -	9 5 2 4	218 471 17 141	53.7500 53.7000 53.6500 53.6000	54.2000 54.2500 54.3000 54.4000	620 30 1048 348	2 1 2 2
TSGAMES	104,8000	17:00	6.835	104.70	-0.10 %	500	104.6000	104.8000	520	7	716	[+]
TEN	104.20 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 4 4 9	8 426 587 1598	104.5000 104.2000 104.1000 104.0000	104.9000 105.0000 105.3000 105.7000	20 796 184 175	1 6 1 2
VERCOM	135,0000	17:00	4.773	134.00	0.00 %	8	134.6000	135.0000	134	5	644	[+]
VRC	133.40 135.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 2	50 489 94 104	134.2000 134.0000 133.8000 133.6000	135.8000 136.0000 136.2000 136.4000	76 1420 63 213	2 6 1 2
VOXEL	128,6000	17:02	3.633	129.40	-0.77 %	3	128.6000	130.6000	14	4	471	[+]
VOX	127.60 130.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 4 3 2	31 51 32 27	128.4000 128.0000 127.8000 127.6000	130.8000 131.0000 131.2000 131.8000	49 345 3 10	3 4 1 1
WIRTUALNA	64,7000	16:49	3.719	63.80	0.15 %	500	64.3000	64.7000	453	4	241	[+]
WPL	63.80 65.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 4	79 79 20 825	64.1000 64.0000 63.9000 63.8000	64.8000 64.9000 65.0000 65.1000	3 5 552 262	3 5 9 9
XTB	176,3600	17:04	344.601	173.64	2.53 %	19	176.0000	176.3600	4036	345	60 434	[+]
XTB	173.20 177.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	7 10 52 1	175.9600 175.9400 175.9000 175.8800	176.3800 176.4000 176.4400 176.4600	28 84 41 364	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	153236.6	+0.56%	17:09
WIG20	4032.0	+0.64%	17:09
WIG20 Fut	4024.0	+0.52%	17:04
WIG20USD	1084.5	+1.05%	17:15
mWIG40	10771.5	+0.44%	17:09
sWIG80	31624.8	+0.33%	17:09

Notowania Świat
US Large Cap	7777.9	-0.31%	22:29
Nasdaq100	30046.1	-0.13%	22:01
Nikkei	68713.8	+0.59%	8:45
DAX	26432.9	+0.51%	17:33
Ropa WTI	82.3	+1.28%	22:29
Złoto	4376.3	+0.58%	22:00

Notowania Waluty
EUR/PLN	4.30700	-0.09%	22:00
CHF/PLN	4.57803	-0.30%	22:00
USD/PLN	3.72304	-0.44%	22:00
EUR/USD	1.15685	+0.35%	22:00
GBP/USD	1.35348	+0.36%	22:00
USD/JPY	159.363	-0.10%	22:00

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
NEXITY	1.06	20.45%
SELENAFM	52.20	8.30%
RENDER	73.80	6.96%
ASMGROUP	0.20	5.76%
ECHO	5.60	5.66%
Więcej ...
POLENERGIA	52.50	-10.26%
SIMFABRIC	1.48	-8.42%
REMAK	10.15	-5.58%
DATAWALK	129.40	-5.27%
MEDINICE	70.30	-4.74%
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