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 %	82	138.0000	139.4000	26	5	738	[+]
ABE	136.60 142.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 3	26 80 30 56	137.8000 137.4000 137.2000 137.0000	140.0000 140.2000 140.4000 140.6000	81 405 30 30	2 2 1 1
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 %	50	212.0000	214.0000	6492	197	41 794	[+]
ACP	208.50 216.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	1824 201 539 365	211.3000 211.2000 211.0000 210.8000	214.2000 214.3000 214.4000 214.5000	908 448 631 920	4 2 2 3
ASSECOSEE	74,8000	17:00	5.342	73.00	0.81 %	1300	73.8000	74.8000	34	5	392	[+]
ASE	71.90 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	100 50 1 1	73.1000 72.0000 71.9000 71.8000	75.0000 75.1000 75.2000 75.3000	205 41 1 25	6 1 1 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 %	100	151.2000	155.0000	6484	35	5 296	[+]
BNP	147.00 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 4	148 17 100 896	150.8000 150.6000 150.2000 150.0000	155.2000 155.4000 155.6000 156.0000	9 3 15 109	1 1 1 2
CREOTECH	725,0000	17:00	13.847	735.00	-1.09 %	60	725.0000	726.0000	71	14	10 166	[+]
CRI	722.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	7 3 5 5	48 36 42 41	724.0000 723.0000 722.0000 721.0000	727.0000 728.0000 729.0000 730.0000	12 5 5 4	3 1 2 2
CYBERFLKS	199,2000	17:00	13.735	200.00	-0.40 %	2	199.1000	199.4000	27	14	2 745	[+]
CBF	196.40 201.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	17 10 12 11	199.0000 198.9000 198.8000 198.5000	199.5000 199.6000 199.9000 200.0000	5 10 83 317	1 1 3 1
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 %	1115	10.4000	10.4200	200	160	1 666	[+]
DVL	10.26 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	5 2 6 5	1525 105 11535 799	10.3800 10.3600 10.3400 10.3200	10.4800 10.5000 10.5200 10.5400	651 1201 200 6227	3 5 1 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 %	1881	4.8920	4.9180	3876	99	488	[+]
EUR	4.88 4.99	4.7980 5.8600	- - - -	- - - -	- - - -	7 1 2 2	943 1000 12 25	4.8900 4.8880 4.8860 4.8840	4.9200 4.9220 4.9240 4.9260	1019 2 2 2	1 1 1 1
GPW	103,8000	17:00	82.526	104.00	-0.19 %	40	103.7000	103.9000	10	83	8 523	[+]
GPW	101.50 104.60	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	15 18 17 1	103.6000 103.5000 103.4000 103.3000	104.0000 104.1000 104.2000 104.3000	379 39 492 426	5 2 3 1
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 %	3	52.3000	52.9000	172	13	687	[+]
GPP	52.50 53.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	225 848 100 100	52.2000 52.1000 52.0000 51.8000	53.0000 53.4000 53.5000 53.6000	3720 317 369 42	3 3 6 2
HANDLOWY	123,0000	17:02	31.569	126.00	-2.38 %	434	122.8000	123.0000	247	32	3 883	[+]
BHW	121.80 126.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 3 5 9	37 52 46 466	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	3 156 158 240	1 2 2 4
INGBSK	447,0000	17:00	21.621	455.20	-0.89 %	87	446.8000	448.0000	805	22	9 664	[+]
ING	443.40 455.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	16 15 99 1	446.4000 446.2000 446.0000 445.8000	448.4000 448.8000 449.4000 449.6000	116 116 83 1	1 1 2 1
INTERCARS	979,0000	17:00	18.653	979.00	0.00 %	12	977.0000	979.0000	54	19	18 194	[+]
CAR	968.00 981.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 2	2 2 1 2	974.0000 973.0000 972.0000 970.0000	980.0000 981.0000 982.0000 983.0000	5 66 65 65	1 2 1 3
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 %	138	795.0000	798.0000	51	7	5 206	[+]
NEU	779.00 798.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 4	15 5 36 160	794.0000 792.0000 791.0000 790.0000	799.0000 800.0000 801.0000 802.0000	403 225 5 78	6 14 1 2
NEWAG	96,3000	17:03	38.92	96.00	3.33 %	9	96.3000	96.4000	52	39	3 755	[+]
NWG	94.60 98.30	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 2	38 200 53 33	96.2000 96.1000 95.8000 95.7000	96.5000 96.6000 96.7000 96.8000	10 9 43 391	1 1 2 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 %	110	64.4000	64.5000	190	9	590	[+]
PEP	64.30 64.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 4 3	60 125 125 1045	64.3000 64.2000 64.1000 64.0000	64.7000 64.8000 64.9000 65.0000	149 400 25 492	2 1 2 6
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 %	20	52.1000	52.1500	84	53	2 778	[+]
TXT	51.65 52.40	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 2	8 126 27 33	52.0500 52.0000 51.9500 51.9000	52.2500 52.3000 52.3500 52.4000	2 145 260 683	1 2 2 10
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 %	67	127.0000	128.4000	10	16	1 992	[+]
VOX	126.20 130.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 3 2	69 120 71 20	126.6000 126.4000 126.2000 126.0000	128.6000 128.8000 129.0000 129.4000	69 100 849 20	2 1 1 2
WIRTUALNA	65,2000	17:00	17.528	65.00	0.00 %	86	64.8000	65.2000	819	18	1 140	[+]
WPL	65.00 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 1 1	20 89 87 87	64.7000 64.5000 64.4000 64.3000	65.3000 65.4000 65.5000 65.6000	784 100 476 1808	4 1 5 4
XTB	161,0000	17:04	540.764	158.74	2.08 %	188	161.0000	161.0400	195	541	85 922	[+]
XTB	156.78 161.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 4 1 1	8 58 25 10	160.1000 160.0000 159.9800 159.7800	161.0600 161.1000 161.1200 161.1600	2436 1 3925 10	1 1 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	151086.5	-0.26%	08-05
WIG20	3984.8	-0.29%	08-05
WIG20 Fut	3970.0	-0.85%	08-05
WIG20USD	1070.1	-0.08%	08-05
mWIG40	10523.8	-0.19%	08-05
sWIG80	31341.0	-0.09%	08-05

Notowania Świat
US Blue Chip	54446.5	+0.06%	2:51
S&P500 Fut	7761.5	+0.04%	2:41
Nikkei	65372.9	-1.40%	2:35
DAX	26126.3	-0.29%	08-05
Ropa WTI	74.9	-0.20%	2:51
Złoto	4294.6	+1.12%	2:51

Notowania Waluty
EUR/PLN	4.30043	+0.02%	2:51
CHF/PLN	4.61386	+0.11%	2:51
USD/PLN	3.72071	-0.01%	2:51
EUR/USD	1.15581	+0.03%	2:51
GBP/USD	1.34695	+0.04%	2:51
USD/JPY	157.710	+0.01%	2:51

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