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	149,4000	16:59	13.052	151.60	-1.19 %	50	148.0000	148.6000	45	13	1 927	[+]
ABE	143.80 152.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 5 6 5	2 16 16 106	147.8000 147.6000 147.4000 147.2000	149.0000 149.2000 149.4000 149.6000	50 125 247 75	1 2 3 2
AMREST	9,5000	16:59	25.461	9.52	0.53 %	2575	9.5000	9.7500	345	25	246	[+]
EAT	9.50 9.75	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 2	56 10 354 700	9.4900 9.4800 9.4500 9.4200	9.7600 9.7700 9.7800 9.7900	180 247 1040 330	1 1 2 2
ASBIS	154,8000	17:03	948.63	171.00	-10.52 %	243	154.8000	154.9000	120	949	150 810	[+]
ASB	154.20 172.50	61.9500 75.6500	- - - -	- - - -	- - - -	2 9 7 5	35 673 441 1204	154.7000 154.6000 154.5000 154.4000	155.0000 155.1000 155.7000 155.8000	175 220 365 279	3 1 3 2
ASSECOPOL	232,8000	16:59	105.994	228.00	1.79 %	293	232.7000	232.9000	8	106	24 319	[+]
ACP	226.30 232.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	744 208 395 263	232.6000 232.4000 232.3000 232.1000	233.0000 233.1000 233.2000 233.3000	557 865 319 794	9 4 1 2
ASSECOSEE	74,8000	16:59	2.15	71.80	3.31 %	10	74.0000	74.8000	164	2	158	[+]
ASE	71.60 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 1	169 26 20 137	73.9000 73.8000 73.7000 73.6000	74.9000 75.0000 75.1000 75.3000	8 185 15 167	2 2 1 1
AUTOPARTN	27,7500	16:59	449.915	28.65	-3.31 %	50	27.7000	27.7500	7316	450	12 508	[+]
APR	27.40 28.70	23.3500 28.4500	- - - -	- - - -	- - - -	2 1 4 11	7 150 732 4214	27.6500 27.6000 27.5500 27.5000	27.8000 27.9000 27.9500 28.0000	10 2088 2088 8663	1 2 1 9
BENEFIT	5 695,0000	16:59	3.745	5,725.00	-0.61 %	6	5685.0000	5695.0000	240	4	21 158	[+]
BFT	5,565.00 5,730.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	9 15 3 17	5680.0000 5675.0000 5670.0000 5665.0000	5700.0000 5705.0000 5710.0000 5715.0000	24 33 14 19	4 3 1 2
BNPPL	167,2000	17:04	22.994	164.80	0.36 %	18	167.2000	168.6000	33	23	3 786	[+]
BNP	163.20 167.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 1	70 1021 100 15	163.2000 163.0000 162.8000 162.0000	170.0000 172.0000 173.0000 174.4000	116 10 29 1	1 2 1 1
CREOTECH	850,0000	16:59	12.754	896.00	-5.13 %	45	850.0000	852.0000	123	13	10 996	[+]
CRI	845.00 898.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 5	5 2 105 110	848.0000 847.0000 846.0000 845.0000	853.0000 856.0000 857.0000 858.0000	10 3 5 28	1 1 1 3
CYBERFLKS	194,3000	16:59	23.361	198.60	-1.62 %	3	193.0000	193.2000	20	23	4 539	[+]
CBF	192.80 199.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 8 3 6	18 109 26 46	192.9000 192.8000 192.7000 192.6000	193.3000 193.5000 193.7000 193.8000	17 24 99 227	1 1 2 4
CYFRPLSAT	17,4500	16:59	587.158	18.30	-4.64 %	951	17.5300	17.5900	589	587	10 436	[+]
CPS	17.32 18.35	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 2	20 10 1000 2204	17.5100 17.5050 17.5000 17.4950	17.6050 17.6200 17.6400 17.6600	5 2205 4 4386	1 1 1 2
DEVELIA	8,8700	16:59	210.935	9.18	0.00 %	5	8.8200	8.8700	1278	211	1 868	[+]
DVL	8.71 9.18	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 6	340 10 169 518	8.7700 8.7600 8.7500 8.7200	8.8800 8.8900 8.9000 8.9100	2349 1359 1865 10	2 2 4 1
DIAG	155,0000	16:59	39.403	157.60	-1.59 %	24	155.0000	155.4000	50	39	6 149	[+]
DIA	154.70 158.10	153.0000 187.0000	- - - -	- - - -	- - - -	2 5 13 15	11 132 3174 294	154.8000 154.7000 154.6000 154.5000	155.8000 156.1000 156.4000 156.5000	15 6 4 1	2 1 1 1
DOMDEV	240,5000	16:59	7.297	240.00	0.84 %	160	238.0000	240.5000	37	7	1 751	[+]
DOM	237.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 2 1 4	28 2 54 36	237.5000 237.0000 236.5000 236.0000	241.0000 241.5000 242.0000 242.5000	27 1 273 50	1 1 4 1
ENEA	21,2400	17:01	284.089	21.98	-2.66 %	710	21.2400	21.3800	349	284	6 173	[+]
ENA	21.24 22.22	19.3200 23.6000	- - - -	- - - -	- - - -	4 7 1 3	415 3038 6 2201	21.2200 21.2000 21.1800 21.1600	21.4000 21.4200 21.4400 21.4600	47 42 6 42	1 1 2 1
EUROCASH	4,9900	17:00	150.399	5.06	-1.58 %	2746	4.9900	5.0450	20	150	758	[+]
EUR	4.99 5.11	4.7980 5.8600	- - - -	- - - -	- - - -	1 7 1 2	101 14217 1980 30	4.9860 4.9800 4.9720 4.9700	5.0600 5.0650 5.0700 5.0750	24 10 24 1086	3 1 3 3
GPW	106,4000	16:59	58.905	106.00	0.00 %	2614	106.4000	106.5000	165	59	6 255	[+]
GPW	105.40 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	50 141 19 2	106.1000 105.8000 105.5000 105.4000	106.6000 106.7000 106.8000 106.9000	18 23 129 19	1 1 2 1
GRUPAAZOTY	18,0500	17:04	384.975	18.99	-4.40 %	100	18.0400	18.0500	18417	385	7 097	[+]
ATT	18.05 18.99	20.7000 25.3000	- - - -	- - - -	- - - -	3 9 1 44	722 2988 50 6572	18.0300 18.0200 18.0100 18.0000	18.2500 18.3100 18.3400 18.3500	3000 175 2 1947	1 1 1 3
GRUPRACUJ	53,8000	16:59	11.121	53.30	0.56 %	75	53.6000	53.8000	8133	11	598	[+]
GPP	53.30 54.20	41.2000 50.3000	- - - -	- - - -	- - - -	4 6 7 2	91 209 1006 16	53.5000 53.4000 53.3000 53.2000	53.9000 54.2000 54.4000 54.5000	16 47 567 556	1 2 3 2
HANDLOWY	121,0000	16:59	29.008	121.80	0.17 %	78	121.4000	122.0000	147	29	3 531	[+]
BHW	121.00 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	1 4 5 1	5 235 260 50	121.2000 121.0000 120.8000 120.6000	122.2000 122.4000 122.6000 122.8000	244 6754 822 101	4 7 10 5
INGBSK	454,8000	16:59	16.048	458.80	-0.87 %	15	455.4000	456.6000	45	16	7 329	[+]
ING	454.20 460.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	1 1 4 4	454.0000 453.8000 453.2000 453.0000	458.0000 458.2000 458.6000 458.8000	56 67 115 80	2 2 4 1
INTERCARS	1 014,0000	16:59	5.351	1,012.00	0.20 %	14	1012.0000	1014.0000	10	5	5 401	[+]
CAR	997.00 1,020.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 2	16 1 4 4	1010.0000 1008.0000 1006.0000 1000.0000	1016.0000 1018.0000 1020.0000 1022.0000	41 39 8 2	3 1 3 1
JSW	31,3000	17:02	322.857	32.85	-4.72 %	15523	31.3000	31.3800	1075	323	10 303	[+]
JSW	31.30 32.98	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	101 59 102 4	31.2900 31.2800 31.2700 31.2600	31.4400 31.5000 31.5200 31.5600	1309 500 952 30	1 1 1 1
LUBAWA	10,9700	16:59	303.201	11.15	-1.97 %	145	10.9500	10.9600	390	303	3 346	[+]
LBW	10.85 11.29	8.5450 10.4300	- - - -	- - - -	- - - -	3 9 7 6	1435 1144 2476 2092	10.9400 10.9300 10.9200 10.9100	10.9700 10.9800 11.0000 11.0100	3356 495 467 1610	5 2 1 1
MILLENNIUM	21,7800	16:59	688.765	21.96	-0.64 %	568	21.7800	21.8100	812	689	15 064	[+]
MIL	21.63 22.12	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 3	20 3104 3143 3407	21.7000 21.6800 21.6600 21.6300	21.8200 21.8300 21.8400 21.9100	282 685 281 213	1 2 1 1
MIRBUD	11,2700	16:59	54.732	11.35	-0.88 %	326	11.2700	11.2900	80	55	619	[+]
MRB	11.20 11.42	10.2800 12.5600	- - - -	- - - -	- - - -	3 2 2 3	85 1020 300 751	11.2600 11.2400 11.2300 11.2200	11.3300 11.3400 11.3500 11.3600	150 800 2545 1257	1 3 2 2
MOBRUK	434,0000	16:59	12.493	435.50	-0.34 %	5	431.5000	433.0000	75	12	5 436	[+]
MBR	430.00 440.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 3 2	13 10 173 22	431.0000 430.5000 430.0000 429.5000	434.0000 434.5000 435.0000 435.5000	14 9 180 51	1 1 3 2
NEUCA	696,0000	16:59	0.92	706.00	-1.42 %	60	702.0000	703.0000	14	1	647	[+]
NEU	696.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 3	41 120 2 13	701.0000 700.0000 699.0000 695.0000	705.0000 706.0000 707.0000 708.0000	9 31 73 10	1 2 3 1
NEWAG	99,2000	16:59	9.166	100.00	-1.00 %	442	99.2000	100.6000	1	9	912	[+]
NWG	98.10 101.40	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 3 3	92 66 33 128	99.0000 98.9000 98.8000 98.7000	100.8000 101.4000 101.6000 101.8000	23 20 12 111	1 1 2 3
ORANGEPL	15,9350	16:59	1200.482	16.23	-1.82 %	26	15.9350	15.9400	300	1 200	19 248	[+]
OPL	15.87 16.34	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	22 1352 2297 118	15.9300 15.9250 15.9200 15.9150	16.0100 16.0150 16.0200 16.0250	933 122 462 1456	1 1 1 1
POLENERGIA	53,6000	16:59	3.629	53.70	-0.19 %	99	53.5000	53.6000	6	4	195	[+]
PEP	53.50 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 3 1	300 300 80 1	53.3000 53.2000 53.1000 53.0000	53.8000 53.9000 54.0000 54.1000	46 190 236 200	1 2 3 2
POLIMEXMS	7,4900	17:03	432.347	7.65	-1.32 %	1986	7.4650	7.4850	1745	432	3 228	[+]
PXM	7.41 7.65	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 2 1	7280 40 300 1000	7.4600 7.4550 7.4500 7.4400	7.4900 7.4950 7.5000 7.5150	3641 446 7649 519	2 1 3 1
RAINBOW	122,9000	17:01	22.637	126.70	-3.00 %	8	122.4000	123.0000	130	23	2 794	[+]
RBW	121.80 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 17 1	17 15 699 42	122.2000 122.1000 122.0000 121.9000	123.3000 123.5000 123.8000 124.5000	107 107 107 2	1 1 1 2
SYNEKTIK	342,4000	16:59	22.51	347.40	-1.83 %	35	342.4000	344.8000	49	23	7 813	[+]
SNT	341.00 352.60	251.6000 307.2000	- - - -	- - - -	- - - -	2 5 1 1	90 138 15 2	342.2000 342.0000 341.6000 341.2000	345.4000 345.6000 345.8000 346.2000	90 124 132 132	1 2 1 1
TEXT	39,3600	16:59	86.959	40.50	-2.77 %	1253	39.3600	39.4600	97	87	3 445	[+]
TXT	38.98 40.58	38.0000 46.4400	- - - -	- - - -	- - - -	8 1 1 1	1620 1000 23 1	39.3000 39.2600 39.2400 39.2200	39.5000 39.5400 39.6000 39.6400	100 4 1 150	1 1 1 1
TSGAMES	95,3000	16:59	25.48	98.20	-3.49 %	62	95.4500	95.7000	36	25	2 427	[+]
TEN	93.90 98.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 1 1	12 281 31 2	95.4000 95.3500 95.3000 95.2000	95.8000 95.8500 95.9000 95.9500	1 50 50 210	1 1 1 1
VERCOM	122,0000	16:59	48.356	126.00	-4.24 %	44	122.2000	122.4000	32	48	5 943	[+]
VRC	120.60 126.40	120.6000 147.0000	- - - -	- - - -	- - - -	5 3 2 3	182 53 100 200	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.2000	33 32 196 69	2 1 3 2
VOXEL	153,6000	16:59	11.729	152.20	0.79 %	5	152.4000	153.6000	62	12	1 786	[+]
VOX	151.00 155.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 2 1	15 59 9 76	152.0000 151.8000 151.2000 151.0000	153.8000 154.0000 154.4000 154.6000	139 237 25 505	1 4 2 2
WIRTUALNA	58,4000	16:59	5.39	57.30	0.69 %	107	57.6000	58.4000	632	5	314	[+]
WPL	57.30 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 2	76 314 2 288	57.5000 57.4000 57.3000 57.2000	58.5000 58.6000 58.7000 58.8000	212 66 61 8	5 2 2 2
XTB	141,4800	17:04	407.621	147.90	-4.29 %	923	141.4800	142.1600	178	408	58 673	[+]
XTB	141.48 148.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 1 2	7372 39 1 1415	141.4200 141.4000 141.3600 141.3200	142.1800 142.2400 142.3000 142.3200	354 293 18 28	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	158738.4	-0.93%	17:09
WIG20	4213.9	-0.78%	17:09
WIG20 Fut	4243.0	-0.68%	17:04
WIG20USD	1081.1	-1.20%	17:15
mWIG40	10667.1	-1.48%	17:09
sWIG80	30562.1	-0.98%	17:09

Notowania Świat
US Large Cap	7698.9	+0.57%	18:55
Nasdaq100	29613.1	+1.46%	18:54
Nikkei	64916.7	-0.62%	8:45
DAX	25303.7	-1.24%	17:31
Ropa WTI	98.8	-2.59%	18:55
Złoto	4140.4	-0.68%	18:55

Notowania Waluty
EUR/PLN	4.37190	+0.04%	18:55
CHF/PLN	4.71990	+0.01%	18:55
USD/PLN	3.89956	+0.28%	18:55
EUR/USD	1.12113	-0.25%	18:55
GBP/USD	1.33035	-0.20%	18:55
USD/JPY	158.520	+0.34%	18:55

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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]

Wzrosty	Spadki	Staty
IMPERA	1.96	15.29%
COMPERIA	10.20	14.61%
PCFGROUP	3.45	8.68%
ERG	49.00	6.52%
AGROTON	4.00	5.13%
Więcej ...
ASBIS	154.80	-10.52%
MAXCOM	5.80	-9.38%
GENOMTEC	2.65	-8.46%
HERCULES	1.90	-7.32%
DBENERGY	7.00	-6.17%
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