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	153,6000	17:00	2.982	151.40	2.26 %	9	157.8000	152.4000	12	3	454	[+]
ABE	149.00 154.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 1	10 97 12 7	156.0000 152.8000 152.6000 152.2000	153.6000 153.8000 154.0000 154.2000	13 17 500 222	1 1 1 2
AMREST	10,1600	17:00	175.099	10.28	-1.55 %	833	10.1600	10.2400	600	175	1 797	[+]
EAT	10.12 10.40	9.5600 11.6800	- - - -	- - - -	- - - -	7 11 8 3	3466 989 1261 1513	10.1400 10.1200 10.1000 10.0800	10.3200 10.3800 10.4000 10.4800	7799 54 19 370	2 2 2 2
ASBIS	132,8000	17:00	89.516	132.20	1.14 %	3	132.7000	132.9000	68	90	11 845	[+]
ASB	130.10 134.40	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 2	14 22 154 13	132.6000 132.5000 132.4000 132.3000	133.0000 133.1000 133.2000 133.3000	1057 66 3 12	4 2 1 2
ASSECOPOL	235,6000	17:00	117.881	232.10	1.64 %	4	234.6000	235.7000	423	118	27 642	[+]
ACP	230.00 238.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	209 140 53 156	234.5000 234.4000 234.3000 234.2000	235.8000 235.9000 236.0000 236.1000	53 584 1936 233	2 3 5 3
ASSECOSEE	78,7000	17:00	3.785	77.70	-0.38 %	47	78.7000	79.4000	12	4	298	[+]
ASE	77.70 79.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 1	33 180 291 20	78.2000 77.7000 77.6000 77.5000	79.7000 79.9000 80.0000 80.1000	33 99 384 99	1 3 7 1
AUTOPARTN	30,3000	17:04	173.315	30.70	-0.16 %	217	30.2500	30.3000	1500	173	5 263	[+]
APR	30.15 30.90	23.3500 28.4500	- - - -	- - - -	- - - -	2 4 9 7	803 331 2977 2975	30.2000 30.1500 30.1000 30.0500	30.4000 30.4500 30.5000 30.5500	2200 946 1264 807	2 3 3 1
BENEFIT	5 275,0000	17:00	11.238	5,105.00	1.93 %	42	5270.0000	5275.0000	15	11	57 933	[+]
BFT	5,000.00 5,275.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 2 6	203 34 13 45	5265.0000 5260.0000 5255.0000 5250.0000	5280.0000 5285.0000 5290.0000 5295.0000	21 48 52 1	1 1 3 1
BNPPL	149,0000	17:03	8.224	149.40	-0.13 %	725	149.0000	149.2000	28	8	1 224	[+]
BNP	147.60 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 1 2	297 122 149 102	148.6000 148.4000 148.2000 148.0000	149.4000 149.6000 150.0000 151.0000	45 100 43 68	1 1 2 1
CREOTECH	687,0000	17:00	9.76	689.00	0.73 %	93	687.0000	688.0000	3	10	6 659	[+]
CRI	668.00 702.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 1 2	25 56 1 22	686.0000 685.0000 683.0000 682.0000	689.0000 690.0000 691.0000 692.0000	2 7 1 200	2 3 1 1
CYBERFLKS	188,4000	17:00	21.054	187.00	1.24 %	100	188.4000	188.8000	2	21	3 996	[+]
CBF	186.40 191.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 3 1	1 103 94 103	188.2000 188.1000 188.0000 187.9000	188.9000 189.0000 190.1000 190.2000	1 10 67 1	1 2 2 1
CYFRPLSAT	15,9000	17:00	154.438	15.90	0.00 %	322	15.8300	15.9000	2376	154	2 452	[+]
CPS	15.80 15.99	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 1	130 2084 500 2000	15.8150 15.8000 15.7950 15.7900	15.9100 15.9150 15.9200 15.9250	13 74 20 3	1 1 1 1
DEVELIA	10,4200	17:02	275.177	10.36	1.76 %	124	10.4000	10.4200	73	275	2 829	[+]
DVL	10.20 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 3 1	10 73 4185 1000	10.3600 10.3200 10.3000 10.2800	10.5000 10.5200 10.5800 10.6000	3927 99 394 340	4 1 4 4
DIAG	171,0000	17:00	76.598	166.50	2.89 %	100	170.0000	171.0000	321	77	13 094	[+]
DIA	166.50 174.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 2 1	100 51 40 8	169.7000 169.6000 169.4000 169.3000	171.2000 171.3000 171.5000 171.6000	100 3 37 352	1 1 3 2
DOMDEV	243,0000	17:00	3.019	247.00	0.41 %	50	243.0000	245.0000	44	3	736	[+]
DOM	240.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 1 7	102 163 5 140	241.5000 241.0000 240.5000 240.0000	246.5000 247.0000 247.5000 248.0000	53 51 7 59	3 1 1 5
ENEA	20,3200	17:01	208.668	19.98	1.60 %	108	20.1600	20.3200	799	209	4 196	[+]
ENA	19.73 20.32	19.3200 23.6000	- - - -	- - - -	- - - -	4 1 2 4	2632 1194 1394 11297	20.1000 20.0400 20.0200 20.0000	20.3400 20.3600 20.3800 20.4000	1750 3093 221 709	3 5 3 5
EUROCASH	5,6950	17:02	730.749	5.66	0.62 %	200	5.6900	5.6950	1694	731	4 190	[+]
EUR	5.57 5.85	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 3 2	71 50 5016 510	5.6800 5.6750 5.6600 5.6500	5.7000 5.7100 5.7200 5.7300	11725 102 20 3618	5 2 1 3
GPW	93,8500	17:00	128.679	94.40	-0.48 %	680	93.8500	93.9000	15	129	12 240	[+]
GPW	93.50 97.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 3	26 28 30 79	93.8000 93.7500 93.7000 93.6500	94.0000 94.1000 94.3000 94.4000	31 391 614 614	2 2 1 1
GRUPAAZOTY	24,9200	17:02	395.179	24.66	1.47 %	2636	24.9000	24.9200	23063	395	9 772	[+]
ATT	24.36 25.10	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	198 548 2447 376	24.8800 24.8600 24.8400 24.8200	24.9400 24.9600 24.9800 25.0000	3628 1174 81077 32135	4 8 11 36
GRUPRACUJ	56,3000	17:00	7.547	57.10	-1.05 %	82	56.3000	56.7000	73	8	426	[+]
GPP	55.80 57.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 2	112 61 185 244	56.1000 56.0000 55.9000 55.8000	56.8000 56.9000 57.0000 57.1000	172 5600 1479 144	1 1 3 1
HANDLOWY	114,8000	17:00	88.025	116.80	-0.35 %	350	114.6000	114.8000	857	88	10 124	[+]
BHW	113.80 116.80	111.6000 136.4000	- - - -	- - - -	- - - -	5 1 13 12	1100 2 1367 928	114.4000 114.2000 114.0000 113.8000	115.0000 115.2000 115.6000 115.8000	60 3 1158 937	1 1 2 3
INGBSK	445,2000	17:00	29.425	441.80	0.77 %	12	445.0000	445.2000	75	29	13 073	[+]
ING	440.80 448.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 1	2 12 12 135	444.4000 444.2000 443.8000 443.6000	448.0000 448.6000 448.8000 449.0000	51 118 118 124	2 1 1 4
INTERCARS	967,0000	17:00	6.921	963.00	1.26 %	4	966.0000	967.0000	342	7	6 669	[+]
CAR	947.00 972.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	6 5 2 6	965.0000 964.0000 963.0000 961.0000	968.0000 970.0000 975.0000 977.0000	2 19 12 3	1 1 1 1
JSW	37,0000	17:03	2045.678	35.25	4.85 %	52	36.9900	37.0000	1917	2 046	74 609	[+]
JSW	34.80 37.90	24.5100 29.9500	- - - -	- - - -	- - - -	2 6 2 2	30 296 213 52	36.9800 36.9700 36.9600 36.9500	37.1000 37.1600 37.1800 37.1900	260 25 98 9	2 1 1 1
LUBAWA	11,4000	17:03	319.735	11.24	2.24 %	1555	11.4000	11.4100	22	320	3 656	[+]
LBW	11.15 11.65	8.5450 10.4300	- - - -	- - - -	- - - -	5 4 3 1	3007 5345 260 90	11.3900 11.3800 11.3700 11.3600	11.4200 11.4300 11.4400 11.4500	22 18 20 19	2 2 2 2
MILLENNIUM	21,3900	17:00	433.684	20.91	2.25 %	65	21.3800	21.3900	10000	434	9 263	[+]
MIL	20.91 21.60	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	312 3735 65 2666	21.3600 21.3500 21.3200 21.2900	21.4000 21.4400 21.4500 21.4600	42 3496 104 108	1 1 1 1
MIRBUD	12,1200	17:00	799.872	12.89	-5.31 %	4752	12.1200	12.1500	100	800	9 795	[+]
MRB	11.74 13.20	10.2800 12.5600	- - - -	- - - -	- - - -	2 8 2 3	11 12037 81 7201	12.1100 12.1000 12.0900 12.0800	12.1600 12.1800 12.1900 12.2000	5116 150 4616 141	1 1 3 5
MOBRUK	404,0000	17:00	5.174	400.00	0.87 %	19	401.0000	404.5000	1	5	2 078	[+]
MBR	395.50 404.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 2 3	1 20 61 46	400.5000 400.0000 399.5000 399.0000	405.0000 405.5000 406.0000 406.5000	397 56 41 31	19 4 6 3
NEUCA	775,0000	17:00	3.614	777.00	0.26 %	46	767.0000	775.0000	95	4	2 777	[+]
NEU	765.00 778.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 2 4	21 23 19 61	766.0000 765.0000 764.0000 762.0000	776.0000 777.0000 778.0000 779.0000	32 18 36 18	1 1 3 1
NEWAG	93,0000	17:00	136.795	91.00	2.88 %	93	93.0000	93.3000	100	137	12 482	[+]
NWG	90.40 94.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 1	35 175 175 175	92.8000 92.6000 92.5000 92.4000	93.4000 93.5000 93.9000 94.0000	100 202 175 175	1 2 1 1
ORANGEPL	13,8150	17:00	383.296	13.80	0.07 %	717	13.8150	13.8500	200	383	5 287	[+]
OPL	13.74 13.96	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 3 1	228 1136 6106 39	13.8100 13.8050 13.8000 13.7950	13.8700 13.8750 13.8800 13.8850	250 950 1150 400	1 4 4 2
POLENERGIA	54,2000	17:00	1.737	54.10	0.18 %	29	54.2000	54.7000	159	2	95	[+]
PEP	54.10 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 5 1	855 1 882 26	54.1000 54.0000 53.8000 53.7000	55.0000 55.1000 55.2000 55.3000	20 106 1 100	1 2 1 1
POLIMEXMS	7,0400	17:02	348.787	7.07	-0.85 %	957	7.0400	7.0450	194	349	2 467	[+]
PXM	7.01 7.20	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 4 3	540 20 794 629	7.0350 7.0300 7.0250 7.0200	7.0500 7.0550 7.0600 7.0650	61 76 62 83	2 2 2 2
RAINBOW	143,5000	17:00	9.301	143.40	0.07 %	36	143.5000	143.7000	43	9	1 341	[+]
RBW	143.40 145.90	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 2 1	32 10 60 20	143.4000 143.3000 143.2000 143.1000	143.8000 144.1000 144.2000 144.3000	9 201 61 42	1 2 2 1
SYNEKTIK	331,4000	17:00	34.787	323.80	2.54 %	35	331.4000	331.6000	110	35	11 476	[+]
SNT	323.60 333.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	2 12 4 11	331.2000 331.0000 330.8000 330.6000	331.8000 332.0000 332.2000 332.6000	233 127 150 10	2 1 1 1
TEXT	41,1800	17:04	62.355	41.20	-0.05 %	4	41.1600	41.1800	787	62	2 565	[+]
TXT	40.82 41.50	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 6 2	2 2 3407 4	41.1400 41.1200 41.1000 41.0800	41.2000 41.2400 41.2800 41.3000	50 80 97 150	1 1 1 1
TSGAMES	103,9000	17:01	16.823	101.60	2.26 %	15	103.3000	103.9000	320	17	1 743	[+]
TEN	101.60 104.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	200 1 83 83	103.1000 103.0000 102.8000 102.7000	104.0000 104.1000 104.4000 104.6000	789 90 83 83	3 1 1 1
VERCOM	125,8000	17:02	16.197	124.20	2.11 %	433	125.8000	127.2000	209	16	2 046	[+]
VRC	124.20 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 6 9 20	44 215 553 750	125.6000 125.4000 125.2000 125.0000	127.6000 127.8000 128.0000 128.2000	100 229 106 179	1 2 2 2
VOXEL	144,8000	17:03	58.911	138.00	6.78 %	1260	144.8000	145.0000	1560	59	8 335	[+]
VOX	138.00 145.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 4	745 569 61 90	144.4000 144.2000 144.0000 143.6000	145.4000 145.6000 145.8000 146.0000	30 136 226 789	1 5 2 7
WIRTUALNA	61,5000	16:49	5.38	61.80	0.00 %	100	61.0000	61.4000	100	5	329	[+]
WPL	60.80 61.80	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 3	150 20 17 390	60.8000 60.7000 60.6000 60.5000	61.5000 61.6000 61.7000 61.8000	759 1000 4 363	2 1 2 2
XTB	157,7400	17:02	1063.309	159.00	0.32 %	461	157.7400	157.7600	126	1 063	168 754	[+]
XTB	156.74 160.60	92.6700 113.2400	- - - -	- - - -	- - - -	6 3 2 1	710 32 18 200	157.6000 157.5800 157.5600 157.5400	157.7800 157.8000 157.8400 157.8600	39 1580 2 113	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	153948.2	+1.24%	17:09
WIG20	4090.3	+1.36%	17:09
WIG20 Fut	4073.0	+1.32%	17:04
WIG20USD	1101.7	+1.56%	17:15
mWIG40	10486.6	+0.92%	17:09
sWIG80	31253.2	+0.29%	17:09

Notowania Świat
US Blue Chip	53199.5	-0.83%	22:59
Nasdaq100	29544.2	+0.21%	22:01
Nikkei	65020.9	+1.26%	8:45
DAX	26048.4	+0.17%	17:31
Ropa WTI	91.2	-0.08%	22:58
Złoto	4435.1	-0.85%	22:00

Notowania Waluty
EUR/PLN	4.31196	-0.24%	22:00
CHF/PLN	4.58479	-0.47%	22:00
USD/PLN	3.71254	-0.15%	22:00
EUR/USD	1.16146	-0.09%	22:00
GBP/USD	1.35190	-0.05%	22:00
USD/JPY	156.238	+0.23%	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
SOPHARMA	9.70	8.99%
PGFGROUP	1.14	8.57%
ORCOGROUP	3.68	6.98%
VOXEL	144.80	6.78%
CAPITAL	10.40	6.67%
Więcej ...
MWTRADE	2.90	-9.38%
IMPERA	1.41	-6.00%
PHOTON	1.21	-5.86%
XPLUS	3.21	-5.59%
MIRBUD	12.12	-5.31%
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