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	139,4000	17:00	5.249	136.60	1.75 %	12	139.8000	140.0000	89	5	738	[+]
ABE	136.60 142.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 1 1	8 35 8 126	139.6000 139.4000 139.0000 138.8000	140.2000 140.8000 141.0000 141.2000	29 5 131 144	2 1 3 3
AMREST	10,8200	17:00	20.65	10.76	0.56 %	854	10.8600	10.9000	496	21	224	[+]
EAT	10.62 10.92	9.5600 11.6800	- - - -	- - - -	- - - -	1 4 1 4	28 285 2 1497	10.8400 10.8000 10.7200 10.7000	10.9200 10.9600 10.9800 11.0000	788 242 1122 2446	3 3 4 9
ASBIS	116,3000	17:04	225.545	114.40	2.92 %	258	116.2000	116.3000	416	226	26 197	[+]
ASB	113.10 118.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 5 2 2	21 437 24 15	116.1000 116.0000 115.9000 115.8000	116.4000 116.5000 116.6000 116.9000	50 401 1692 60	1 3 3 1
ASSECOPOL	214,0000	17:00	197.212	213.40	0.28 %	146	212.3000	213.3000	7	197	41 794	[+]
ACP	208.50 216.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 2 1	25 13 191 36	212.2000 212.1000 212.0000 211.9000	213.4000 213.5000 213.7000 214.0000	11 23 174 732	1 1 2 4
ASSECOSEE	74,8000	17:00	5.342	73.00	0.81 %	53	73.2000	74.2000	69	5	392	[+]
ASE	71.90 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 3	91 306 145 860	73.1000 73.0000 72.8000 72.7000	74.3000 74.4000 74.6000 74.7000	118 1 748 210	2 1 3 1
AUTOPARTN	29,6000	17:04	278.707	30.00	-1.00 %	437	29.5500	29.6000	1280	279	8 266	[+]
APR	29.30 30.25	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 2	1465 1381 342 407	29.5000 29.4500 29.4000 29.3500	29.6500 29.7000 29.7500 29.8000	1319 2319 1405 240	1 2 2 2
BENEFIT	5 465,0000	17:00	2.99	5,445.00	0.37 %	22	5460.0000	5465.0000	264	3	16 281	[+]
BFT	5,390.00 5,510.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	3 40 3 30	5455.0000 5450.0000 5445.0000 5440.0000	5470.0000 5475.0000 5485.0000 5490.0000	38 36 17 97	2 1 2 2
BNPPL	155,0000	17:03	34.799	154.00	0.00 %	40	153.0000	155.0000	7278	35	5 296	[+]
BNP	147.00 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	23 53 48 100	152.6000 151.6000 151.4000 151.2000	155.2000 155.6000 156.0000 156.2000	32 55 571 40	2 2 3 1
CREOTECH	725,0000	17:00	13.847	735.00	-1.09 %	56	730.0000	732.0000	20	14	10 166	[+]
CRI	722.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 4 5 2	26 39 76 20	729.0000 728.0000 727.0000 726.0000	733.0000 734.0000 735.0000 736.0000	50 8 28 15	1 1 2 1
CYBERFLKS	199,2000	17:00	13.735	200.00	-0.40 %	5	199.8000	200.4000	16	14	2 745	[+]
CBF	196.40 201.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	15 48 2 10	199.5000 199.4000 198.9000 198.8000	200.6000 200.8000 201.0000 201.2000	100 19 209 294	1 1 7 2
CYFRPLSAT	16,9100	17:00	475.676	17.00	-0.53 %	94	16.9050	16.9150	702	476	8 083	[+]
CPS	16.86 17.16	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	52 40 205 58	16.9000 16.8950 16.8900 16.8850	16.9250 16.9300 16.9350 16.9400	615 1215 56 2953	2 1 1 3
DEVELIA	10,4200	17:00	160.199	10.56	-0.76 %	2101	10.4200	10.4600	3558	160	1 666	[+]
DVL	10.26 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	6 4 5 8	1249 2491 3523 12555	10.4000 10.3800 10.3600 10.3400	10.4800 10.5000 10.5200 10.5400	3262 3800 3312 8226	5 6 4 5
DIAG	164,5000	17:00	33.277	167.00	-0.60 %	196	164.5000	164.6000	1	33	5 496	[+]
DIA	163.80 167.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 4	4 3 5 141	164.4000 164.3000 164.2000 164.1000	164.7000 164.8000 164.9000 165.0000	6 2 5 530	1 1 1 3
DOMDEV	252,0000	17:02	32.986	260.00	-3.08 %	15	251.0000	252.0000	153	33	8 385	[+]
DOM	250.00 261.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 27 9 7	17 434 271 368	250.5000 250.0000 249.5000 249.0000	252.5000 253.0000 253.5000 254.0000	50 102 175 210	1 4 3 5
ENEA	20,4800	17:00	267.766	20.68	-0.68 %	5000	20.3600	20.4800	771	268	5 529	[+]
ENA	20.30 21.00	19.3200 23.6000	- - - -	- - - -	- - - -	1 6 5 2	25 5844 10388 357	20.3200 20.3000 20.2800 20.2600	20.5000 20.5200 20.5600 20.6000	1632 3642 1051 6965	1 3 1 5
EUROCASH	4,8920	17:00	99.151	4.92	0.25 %	10	4.9180	4.9360	1225	99	488	[+]
EUR	4.88 4.99	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 5	3788 243 5 3478	4.9160 4.9100 4.9020 4.9000	4.9380 4.9400 4.9420 4.9440	2896 1024 1002 2	3 6 2 1
GPW	103,8000	17:00	82.526	104.00	-0.19 %	46	103.4000	103.6000	418	83	8 523	[+]
GPW	101.50 104.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 3	286 669 1115 55	103.3000 103.2000 103.1000 103.0000	103.7000 103.8000 103.9000 104.0000	49 81 41 981	1 1 1 4
GRUPAAZOTY	19,5000	17:04	321.225	19.83	-0.81 %	61	19.4900	19.5000	1496	321	6 345	[+]
ATT	19.45 20.10	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 2 5	45 415 86 987	19.4800 19.4700 19.4600 19.4500	19.5400 19.6000 19.6300 19.6400	906 410 74 1529	2 2 1 1
GRUPRACUJ	52,9000	17:00	13.015	53.40	-0.94 %	70	52.6000	52.8000	144	13	687	[+]
GPP	52.50 53.40	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 4 2	384 30 987 657	52.5000 52.4000 52.2000 52.1000	52.9000 53.0000 53.1000 53.2000	143 4200 105 779	4 3 3 1
HANDLOWY	123,0000	17:02	31.569	126.00	-2.38 %	150	122.6000	123.0000	250	32	3 883	[+]
BHW	121.80 126.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 7 7	65 48 118 449	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.8000 124.0000	3 6 1212 332	1 1 4 2
INGBSK	447,0000	17:00	21.621	455.20	-0.89 %	46	450.8000	451.0000	120	22	9 664	[+]
ING	443.40 455.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 3	157 110 159 90	450.6000 450.4000 450.2000 450.0000	453.4000 454.4000 455.0000 455.4000	7 5 18 5	1 1 3 1
INTERCARS	979,0000	17:00	18.653	979.00	0.00 %	28	970.0000	973.0000	7	19	18 194	[+]
CAR	968.00 981.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 5 2 2	14 216 51 56	969.0000 968.0000 967.0000 966.0000	975.0000 976.0000 977.0000 978.0000	169 31 25 42	1 1 1 1
JSW	25,6200	17:01	240.439	26.19	-1.91 %	1033	25.6200	25.6300	187	240	6 170	[+]
JSW	25.32 26.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	100 1300 35 238	25.5700 25.5300 25.5000 25.4400	25.6400 25.6500 25.6600 25.6700	1109 132 25 38	4 2 3 3
LUBAWA	11,6000	17:00	303.761	11.73	-0.09 %	857	11.6000	11.6100	27	304	3 521	[+]
LBW	11.32 11.75	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 1	600 13 3082 901	11.5800 11.5600 11.5500 11.5400	11.6200 11.6300 11.6400 11.6500	23 20 1680 24	2 2 3 2
MILLENNIUM	20,5500	17:01	696.424	21.24	-2.74 %	1989	20.5500	20.5800	7521	696	14 371	[+]
MIL	20.52 21.24	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	104 4054 75 4354	20.5400 20.5300 20.5200 20.5100	20.6000 20.6100 20.6200 20.6300	343 1416 1756 3544	2 2 2 2
MIRBUD	12,0400	17:00	113.514	12.30	-1.87 %	412	12.0400	12.1500	2298	114	1 377	[+]
MRB	12.02 12.35	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 5 25	332 942 263 14820	12.0300 12.0200 12.0100 12.0000	12.1800 12.1900 12.2000 12.2100	2198 514 2500 1310	3 2 1 3
MOBRUK	379,0000	17:00	2.275	381.00	-0.79 %	53	379.0000	380.0000	13	2	862	[+]
MBR	376.50 383.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 2 7	50 28 11 50	378.0000 377.0000 376.5000 376.0000	381.0000 381.5000 382.0000 382.5000	20 40 79 44	2 1 4 1
NEUCA	798,0000	17:00	6.622	784.00	1.79 %	68	795.0000	796.0000	14	7	5 206	[+]
NEU	779.00 798.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 3 2	34 6 5 124	794.0000 792.0000 791.0000 790.0000	797.0000 798.0000 799.0000 800.0000	67 17 401 61	1 4 5 11
NEWAG	96,3000	17:03	38.92	96.00	3.33 %	69	96.0000	96.1000	113	39	3 755	[+]
NWG	94.60 98.30	99.9000 122.0000	- - - -	- - - -	- - - -	4 7 3 2	571 475 311 410	95.6000 95.5000 95.4000 95.3000	96.2000 96.3000 96.4000 96.5000	9 61 98 280	1 2 3 2
ORANGEPL	15,5550	17:01	979.239	15.68	-0.77 %	4704	15.5350	15.5550	26166	979	15 253	[+]
OPL	15.43 15.78	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 2	449 272 1389 4595	15.5250 15.5200 15.5150 15.5050	15.5600 15.5650 15.5700 15.5800	6936 1341 5436 3094	1 1 2 1
POLENERGIA	64,5000	17:00	9.12	64.80	-0.62 %	133	64.5000	64.6000	3	9	590	[+]
PEP	64.30 64.80	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 2 4	71 102 125 105	64.4000 64.3000 64.2000 64.1000	64.7000 64.8000 64.9000 65.0000	164 361 50 333	4 4 2 3
POLIMEXMS	6,8450	17:00	1579.792	6.51	5.47 %	509	6.8400	6.8450	3298	1 580	10 607	[+]
PXM	6.45 6.89	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 4 4	200 2166 9088 3702	6.8250 6.8200 6.8100 6.8000	6.8500 6.8550 6.8600 6.8650	13040 222 803 388	7 2 4 2
RAINBOW	147,1000	17:00	47.12	147.00	-0.41 %	5971	147.1000	147.9000	200	47	6 952	[+]
RBW	145.00 149.00	129.6000 158.4000	- - - -	- - - -	- - - -	7 2 5 1	558 27 291 228	147.0000 146.9000 146.8000 146.7000	148.0000 148.4000 148.5000 148.6000	168 250 250 228	2 1 1 1
SYNEKTIK	373,6000	17:04	61.102	373.00	1.52 %	12	373.4000	373.6000	395	61	22 757	[+]
SNT	366.20 377.40	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 2 1	175 5 109 3	373.2000 373.0000 372.8000 372.6000	374.6000 375.0000 376.0000 376.2000	25 139 563 289	2 2 5 1
TEXT	52,1500	17:00	53.429	51.90	0.48 %	378	51.9500	52.0500	285	53	2 778	[+]
TXT	51.65 52.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 4 2	62 66 105 397	51.9000 51.8500 51.8000 51.7500	52.1000 52.1500 52.2000 52.2500	75 72 1048 1002	2 1 2 2
TSGAMES	107,1000	17:01	22.266	108.20	-1.20 %	10	107.1000	107.8000	25	22	2 400	[+]
TEN	107.00 109.10	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	250 500 20 1	107.0000 106.8000 106.7000 106.6000	108.0000 108.2000 108.3000 108.5000	254 844 20 81	3 1 1 1
VERCOM	135,6000	17:00	78.352	133.00	2.26 %	50	135.6000	136.0000	50	78	10 462	[+]
VRC	131.40 136.60	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 1	133 214 214 214	135.0000 134.8000 134.6000 134.4000	136.2000 136.4000 136.6000 136.8000	50 10 875 125	1 1 5 1
VOXEL	128,0000	16:47	15.515	129.80	-0.47 %	1	128.4000	128.8000	69	16	1 992	[+]
VOX	126.20 130.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 2 2	20 91 752 84	128.2000 128.0000 127.8000 127.6000	129.0000 129.4000 129.8000 130.0000	1600 98 12 315	3 1 2 12
WIRTUALNA	65,2000	17:00	17.528	65.00	0.00 %	501	65.0000	65.1000	120	18	1 140	[+]
WPL	65.00 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 2 3	86 20 2 284	64.8000 64.7000 64.5000 64.2000	65.2000 65.3000 65.5000 65.6000	450 683 476 1808	1 3 5 4
XTB	161,0000	17:04	540.764	158.74	2.08 %	98	159.9200	160.0000	95	541	85 922	[+]
XTB	156.78 161.00	92.6700 113.2400	- - - -	- - - -	- - - -	4 1 1 2	209 81 76 264	159.8800 159.8200 159.7800 159.6800	160.1200 160.2000 160.4000 160.5400	157 115 14 1089	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	151086.5	-0.26%	17:09
WIG20	3984.8	-0.29%	17:09
WIG20 Fut	3970.0	-0.85%	17:04
WIG20USD	1070.1	-0.08%	17:15
mWIG40	10523.8	-0.19%	17:09
sWIG80	31341.0	-0.09%	17:09

Notowania Świat
US Large Cap	7738.1	-0.11%	18:34
Nasdaq100	29657.3	-0.26%	18:34
Nikkei	66300.4	+3.66%	8:45
DAX	26139.0	-0.24%	17:32
Ropa WTI	75.6	-0.20%	18:34
Złoto	4240.3	+4.00%	18:34

Notowania Waluty
EUR/PLN	4.30081	+0.09%	18:34
CHF/PLN	4.61157	+0.12%	18:34
USD/PLN	3.72468	-0.06%	18:34
EUR/USD	1.15468	+0.15%	18:34
GBP/USD	1.34633	+0.10%	18:34
USD/JPY	157.665	-0.05%	18:34

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
PURE	2.81	26.01%
QNATECHNO	36.40	8.66%
ORCOGROUP	3.60	8.43%
YANOSIK	16.00	7.38%
RELPOL	6.04	6.34%
Więcej ...
REMAK	9.74	-6.35%
ALIOR	135.85	-5.46%
DATAWALK	137.00	-4.46%
ANSWEAR	20.20	-3.35%
DOMDEV	252.00	-3.08%
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