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	139,6000	17:00	4.379	139.80	0.14 %	7	139.0000	139.6000	32	4	610	[+]
ABE	138.00 139.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 1 1	16 62 10 10	138.2000 138.0000 137.6000 137.4000	139.8000 140.0000 140.2000 140.4000	42 164 28 23	1 6 2 1
AMREST	10,8200	17:00	50.31	10.90	0.00 %	443	10.8200	10.9600	101	50	550	[+]
EAT	10.82 11.08	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 1 1	1039 250 2 2	10.8000 10.7800 10.7400 10.7200	11.0000 11.0200 11.0400 11.0600	1002 2 172 603	2 1 2 4
ASBIS	113,1000	17:02	797.031	114.00	-2.75 %	632	113.1000	113.2000	59	797	88 499	[+]
ASB	106.90 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 1	140 48 1664 38	113.0000 112.9000 112.8000 112.7000	113.3000 113.4000 113.5000 113.6000	52 240 133 90	2 2 5 5
ASSECOPOL	212,3000	17:00	156.234	214.10	-0.79 %	1178	212.2000	212.3000	288	156	32 868	[+]
ACP	208.10 214.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 2	116 58 528 92	212.1000 212.0000 211.9000 211.8000	212.4000 212.5000 212.6000 212.7000	361 202 224 115	3 3 3 3
ASSECOSEE	73,7000	17:00	2.599	75.00	-1.47 %	121	74.3000	74.6000	8	3	193	[+]
ASE	73.10 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	233 18 100 100	73.5000 73.2000 73.1000 73.0000	74.7000 74.8000 75.0000 75.1000	757 1 609 174	2 1 10 2
AUTOPARTN	29,4500	17:02	86.925	29.65	-0.51 %	173	29.4000	29.4500	182	87	2 560	[+]
APR	29.25 29.75	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 2 8	210 302 202 207	29.3500 29.3000 29.2500 29.2000	29.6000 29.6500 29.7000 29.7500	559 1744 3173 1173	4 1 3 4
BENEFIT	5 415,0000	17:00	4.535	5,460.00	-0.91 %	1	5410.0000	5430.0000	2	5	24 562	[+]
BFT	5,360.00 5,460.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	5 5 1 6	5405.0000 5400.0000 5395.0000 5390.0000	5435.0000 5440.0000 5445.0000 5450.0000	33 111 16 65	1 2 2 3
BNPPL	153,6000	17:00	10.487	152.00	-0.90 %	100	153.0000	154.8000	384	10	1 599	[+]
BNP	150.20 154.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 2	200 89 1000 5439	152.6000 152.4000 152.2000 152.0000	155.0000 155.2000 155.6000 156.0000	2072 9 15 28	8 1 1 2
CREOTECH	742,0000	17:01	11.771	725.00	2.34 %	33	742.0000	744.0000	25	12	8 537	[+]
CRI	700.00 750.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 1 1	10 30 1 5	740.0000 738.0000 737.0000 736.0000	747.0000 748.0000 749.0000 750.0000	6 5 122 157	2 2 8 15
CYBERFLKS	198,6000	17:00	11.972	199.90	-0.30 %	585	198.6000	198.7000	35	12	2 374	[+]
CBF	195.00 200.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	12 1 1 1	198.2000 198.1000 198.0000 197.9000	198.8000 198.9000 199.0000 199.2000	4 28 280 102	2 1 6 5
CYFRPLSAT	16,8950	17:00	311.439	17.07	-0.09 %	147	16.8900	16.8950	785	311	5 245	[+]
CPS	16.70 17.10	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	58 257 43 55	16.8850 16.8800 16.8750 16.8700	16.9000 16.9100 16.9200 16.9250	414 500 16 222	3 2 1 1
DEVELIA	10,5000	17:01	129.293	10.48	0.77 %	2099	10.4800	10.5000	34183	129	1 355	[+]
DVL	10.42 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	4 6 5 19	1508 5724 1071 24496	10.4600 10.4400 10.4200 10.4000	10.5200 10.5400 10.5600 10.5800	400 1109 30 4	2 5 2 2
DIAG	164,1000	17:00	37.25	164.60	-0.24 %	743	164.1000	164.2000	3	37	6 155	[+]
DIA	163.40 167.50	153.0000 187.0000	- - - -	- - - -	- - - -	19 2 4 3	247 10 1515 126	164.0000 163.9000 163.8000 163.7000	164.3000 164.4000 164.5000 164.6000	4 1 2 2	1 1 1 1
DOMDEV	249,5000	17:00	11.156	253.00	-0.99 %	45	249.5000	251.5000	19	11	2 793	[+]
DOM	247.00 253.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 3 3	5 40 314 97	249.0000 248.5000 248.0000 247.5000	252.0000 252.5000 253.0000 253.5000	119 47 73 72	2 1 2 1
ENEA	20,4200	17:00	221.685	20.54	-0.29 %	232	20.4000	20.4200	131	222	4 513	[+]
ENA	20.02 20.60	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 2	104 193 2381 1769	20.3400 20.3200 20.3000 20.2800	20.4400 20.4600 20.4800 20.5000	169 890 1522 1116	1 2 3 3
EUROCASH	4,8700	17:00	146.066	4.92	-0.45 %	22	4.8700	4.8800	3125	146	716	[+]
EUR	4.85 4.97	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 3	2 102 277 212	4.8680 4.8660 4.8640 4.8620	4.8960 4.8980 4.9000 4.9100	5 768 7214 2729	1 2 2 4
GPW	103,9000	17:00	79.785	103.90	0.10 %	30	103.8000	103.9000	345	80	8 183	[+]
GPW	101.50 104.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 3 2	27 44 137 56	103.7000 103.6000 103.5000 103.4000	104.0000 104.1000 104.2000 104.3000	1920 66 80 500	14 3 5 4
GRUPAAZOTY	20,5600	17:00	623.306	19.60	5.44 %	2534	20.5600	20.6000	320	623	12 818	[+]
ATT	19.58 20.98	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 16 4	683 72 17210 3073	20.5400 20.5200 20.5000 20.4800	20.7000 20.7200 20.7400 20.7600	7600 1203 301 3249	2 3 2 2
GRUPRACUJ	53,0000	17:00	13.75	52.50	0.19 %	300	52.5000	53.0000	3014	14	725	[+]
GPP	52.50 53.10	41.2000 50.3000	- - - -	- - - -	- - - -	1 5 1 2	3 881 100 52	52.3000 52.2000 52.0000 51.9000	53.1000 53.4000 53.5000 53.6000	120 305 356 2	1 2 4 1
HANDLOWY	122,6000	17:04	65.592	123.00	-0.33 %	79	122.4000	122.6000	349	66	8 056	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 11 7 7	104 757 579 597	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	3 77 30 441	1 5 1 1
INGBSK	456,8000	17:00	30.05	450.00	2.19 %	4	456.8000	457.0000	49	30	13 589	[+]
ING	445.60 458.40	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	3 9 16 4	456.6000 456.4000 456.2000 456.0000	458.0000 458.4000 458.8000 459.4000	134 134 134 1	1 1 1 1
INTERCARS	960,0000	17:00	10.592	979.00	-1.94 %	4	959.0000	960.0000	1548	11	10 246	[+]
CAR	956.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 4 4	14 4 13 49	958.0000 957.0000 956.0000 955.0000	963.0000 966.0000 967.0000 968.0000	23 51 51 51	2 1 1 2
JSW	26,1500	17:03	170.077	25.63	2.07 %	334	26.1500	26.1700	27	170	4 408	[+]
JSW	25.42 26.22	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	31 48 20 54	26.1400 26.1300 26.1200 26.1100	26.1800 26.1900 26.2000 26.2100	1 90 1395 59	1 1 6 1
LUBAWA	11,5800	17:03	206.214	11.61	-0.17 %	2942	11.5800	11.5900	7	206	2 394	[+]
LBW	11.48 11.73	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 5 4	467 900 2686 743	11.5600 11.5300 11.5200 11.5100	11.6000 11.6100 11.6200 11.6300	7 6 6 6	2 2 2 2
MILLENNIUM	20,8000	17:00	859.371	20.78	1.22 %	14213	20.7900	20.8000	2329	859	17 958	[+]
MIL	20.69 21.13	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	141 2010 2231 2172	20.7800 20.7700 20.7500 20.7300	20.9100 20.9200 20.9300 20.9400	779 346 2782 232	1 1 1 1
MIRBUD	12,1800	17:00	133.615	12.19	1.16 %	242	12.1800	12.2000	2421	134	1 619	[+]
MRB	11.99 12.20	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	1637 120 4958 774	12.1600 12.1100 12.1000 12.0900	12.2200 12.2300 12.2400 12.2500	1311 250 2103 838	2 1 6 4
MOBRUK	380,0000	17:00	9.555	379.00	0.26 %	51	379.0000	380.0000	633	10	3 627	[+]
MBR	374.50 384.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 1 1	14 20 69 69	378.0000 377.5000 377.0000 376.5000	381.5000 382.0000 382.5000 384.0000	6 85 69 17	1 3 1 3
NEUCA	798,0000	17:00	3.727	799.00	0.00 %	12	791.0000	798.0000	4	4	2 976	[+]
NEU	779.00 805.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 4 1	27 27 83 27	787.0000 786.0000 785.0000 784.0000	799.0000 800.0000 801.0000 802.0000	14 8 32 32	2 1 4 2
NEWAG	96,1000	17:00	8.973	96.80	-0.21 %	166	95.3000	96.1000	501	9	862	[+]
NWG	95.00 96.80	99.9000 122.0000	- - - -	- - - -	- - - -	4 4 16 3	898 863 850 258	95.2000 95.1000 95.0000 94.9000	96.2000 96.4000 96.5000 96.6000	12 50 405 134	1 1 1 3
ORANGEPL	15,4350	17:00	1317.677	15.65	-0.77 %	1631	15.4350	15.4450	3062	1 318	20 425	[+]
OPL	15.38 15.70	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	556 196 1640 266	15.4300 15.4250 15.4200 15.4150	15.4550 15.4650 15.4850 15.4950	2907 3351 6825 3347	1 1 1 1
POLENERGIA	63,7000	17:01	7.727	64.50	-1.24 %	232	63.7000	63.9000	167	8	490	[+]
PEP	62.50 64.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 2	20 45 277 105	63.5000 63.4000 63.3000 63.2000	64.0000 64.1000 64.2000 64.5000	44 4 72 47	1 2 3 2
POLIMEXMS	6,8550	17:00	791.674	6.85	0.15 %	361	6.8550	6.8600	188	792	5 443	[+]
PXM	6.70 7.01	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 3	1000 500 1000 5685	6.8500 6.8400 6.8350 6.8200	6.8650 6.8700 6.8750 6.8800	239 162 151 102	2 2 2 2
RAINBOW	147,9000	17:00	28.304	148.00	0.54 %	4	147.4000	147.9000	592	28	4 185	[+]
RBW	146.70 149.40	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	4 4 4 15	147.1000 146.9000 146.8000 146.7000	148.0000 148.1000 148.2000 148.3000	284 15 3 164	2 1 1 1
SYNEKTIK	360,0000	17:02	95.789	383.40	-3.64 %	26	359.8000	360.0000	744	96	34 974	[+]
SNT	358.60 384.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 10 6 34	4 97 649 211	359.6000 359.4000 359.2000 359.0000	361.0000 361.4000 362.0000 362.4000	4 12 1642 666	1 1 5 2
TEXT	51,8000	17:00	47.517	52.00	-0.67 %	483	51.8000	51.9500	1	48	2 466	[+]
TXT	50.95 52.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 1 1	269 283 10 260	51.7000 51.6500 51.6000 51.5500	52.0000 52.0500 52.1000 52.1500	2 45 5 6	1 1 1 1
TSGAMES	104,0000	17:00	19.826	107.70	-2.89 %	674	104.0000	105.0000	268	20	2 081	[+]
TEN	104.00 107.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 5	66 15 142 358	103.9000 103.8000 103.6000 103.5000	105.1000 105.2000 105.6000 105.7000	15 74 16 116	1 1 1 2
VERCOM	135,6000	17:00	12.237	135.60	0.00 %	11	134.6000	135.6000	515	12	1 658	[+]
VRC	133.40 136.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 2 3	94 346 114 12	134.2000 134.0000 133.8000 133.6000	135.8000 136.0000 136.2000 136.4000	44 582 201 399	1 6 2 6
VOXEL	127,8000	17:00	8.841	127.80	-0.16 %	6	131.8000	127.8000	20	9	1 114	[+]
VOX	122.80 129.20	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 4	371 3 10 268	127.2000 127.0000 126.6000 126.4000	128.0000 128.2000 128.4000 128.6000	37 40 25 643	4 1 2 2
WIRTUALNA	65,2000	16:49	14.246	65.20	0.00 %	201	64.6000	65.2000	242	14	924	[+]
WPL	64.10 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 2 7	209 409 30 777	64.5000 64.4000 64.2000 64.1000	65.4000 65.5000 65.6000 65.7000	307 40420 1863 241	6 4 5 2
XTB	166,6200	17:04	748.854	162.52	3.49 %	232	166.6200	166.6400	13	749	123 658	[+]
XTB	162.02 167.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 1	52 18 15 15	166.5800 166.5600 166.5400 166.2000	166.6600 166.6800 166.7000 166.7200	101 157 1783 61	5 3 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	152152.6	+0.71%	08-06
WIG20	4022.2	+0.94%	08-06
WIG20 Fut	4025.0	+1.39%	08-06
WIG20USD	1078.5	+0.78%	08-06
mWIG40	10536.9	+0.12%	08-06
sWIG80	31414.5	+0.23%	08-06

Notowania Świat
US Blue Chip	53843.0	-1.05%	08-06
Nasdaq100	29373.3	-0.39%	08-06
Nikkei	65683.3	-0.93%	08-06
DAX	26165.2	+0.15%	08-06
Ropa WTI	78.3	+4.07%	08-06
Złoto	4240.9	0.00%	0:00

Notowania Waluty
EUR/PLN	4.30256	0.00%	0:00
CHF/PLN	4.59623	+0.01%	0:00
USD/PLN	3.73412	-0.01%	0:00
EUR/USD	1.15223	+0.01%	0:00
GBP/USD	1.34520	-0.02%	0:00
USD/JPY	158.467	-0.00%	0:00

Forum
» Gra - dywidendy 2014 [12]
» 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]
» Grupa Virtus SA (GVT) RAE [0]

Wzrosty	Spadki	Staty
CAPITAL	2.54	24.51%
KPPD	21.80	12.37%
BUMECH	17.50	10.41%
ALTA	1.74	10.13%
MENNICA	42.40	6.53%
Więcej ...
PURE	2.58	-8.19%
CELTIC	1.19	-7.39%
KRAKCHEM	0.54	-4.29%
MDIENERGIA	2.09	-4.13%
MOVIEGAMES	6.78	-3.97%
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