GraGieldowa.pl » Notowania » Akcje z mWIG40

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	152,6000	13:53	2.532	154.80	-1.29 %	4	152.6000	153.4000	49	3	387	[+]
ABE	151.20 154.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 6 1 5	77 135 20 84	152.2000 152.0000 151.8000 151.6000	153.6000 153.8000 154.0000 154.2000	52 20 42 76	1 1 3 2
AMREST	10,1800	13:56	23.012	10.28	-0.97 %	1147	10.2000	10.2200	759	23	235	[+]
EAT	10.18 10.30	9.5600 11.6800	- - - -	- - - -	- - - -	8 8 13 10	3045 3523 3743 4197	10.1600 10.1400 10.1200 10.1000	10.2400 10.2600 10.2800 10.3000	202 1113 200 988	2 4 2 4
ASBIS	139,4000	14:00	93.825	139.90	-0.71 %	263	139.2000	139.5000	320	94	13 017	[+]
ASB	136.70 140.20	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 3 4	68 1017 669 667	139.1000 139.0000 138.9000 138.8000	139.6000 139.7000 139.8000 139.9000	128 156 199 1214	2 3 4 8
ASSECOPOL	234,4000	14:01	29.75	234.40	0.30 %	114	233.4000	233.8000	72	30	6 943	[+]
ACP	230.50 235.60	176.0500 215.1000	- - - -	- - - -	- - - -	5 3 1 3	18 65 66 304	233.3000 233.2000 233.1000 233.0000	234.0000 234.1000 234.2000 234.4000	170 59 269 237	3 2 2 2
ASSECOSEE	79,8000	13:20	0.557	80.50	-0.25 %	2	79.0000	79.8000	15	1	44	[+]
ASE	78.10 80.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 1	10 36 54 186	78.9000 78.8000 78.7000 78.5000	79.9000 80.0000 80.2000 80.3000	25 50 230 268	1 1 2 1
AUTOPARTN	31,0500	13:57	31.373	30.90	0.65 %	805	30.6500	30.7000	115	31	969	[+]
APR	30.60 31.10	23.3500 28.4500	- - - -	- - - -	- - - -	3 6 7 3	257 874 4534 806	30.6000 30.5500 30.5000 30.4500	30.7500 30.8000 30.8500 30.9000	207 375 956 1779	2 3 4 3
BENEFIT	5 240,0000	14:00	1.302	5,225.00	0.58 %	29	5250.0000	5260.0000	6	1	6 792	[+]
BFT	5,155.00 5,265.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 9 5 3	13 45 9 58	5245.0000 5240.0000 5235.0000 5230.0000	5265.0000 5270.0000 5275.0000 5280.0000	3 10 30 1	1 3 3 1
BNPPL	149,4000	13:48	5.525	149.00	0.81 %	133	148.2000	148.6000	373	6	824	[+]
BNP	147.20 150.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	60 225 10 327	148.0000 147.8000 147.6000 147.2000	149.0000 149.2000 149.4000 150.0000	74 2 100 44	2 1 1 3
CREOTECH	700,0000	14:00	3.109	699.00	1.30 %	7	701.0000	702.0000	8	3	2 181	[+]
CRI	692.00 709.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 2 6 4	103 51 105 126	700.0000 699.0000 698.0000 697.0000	703.0000 704.0000 705.0000 707.0000	4 7 56 204	1 2 3 2
CYBERFLKS	193,7000	14:00	10.154	190.50	2.60 %	41	194.1000	194.5000	51	10	1 944	[+]
CBF	189.00 194.40	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 1	155 5 100 190	194.0000 193.9000 193.8000 193.4000	194.6000 194.7000 194.8000 194.9000	20 6 100 69	3 2 1 2
CYFRPLSAT	16,5000	14:00	522.246	15.92	3.64 %	370	16.5450	16.5750	186	522	8 601	[+]
CPS	15.92 16.65	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 2 2	256 44 504 512	16.5400 16.5350 16.5300 16.5250	16.5800 16.5900 16.5950 16.6000	562 125 935 796	2 1 5 2
DEVELIA	10,4800	13:57	79.309	10.50	0.38 %	364	10.4600	10.5000	494	79	829	[+]
DVL	10.38 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	4 8 11 6	8414 4029 5488 2802	10.4400 10.4200 10.4000 10.3800	10.5200 10.5400 10.5600 10.5800	1600 2822 2805 3487	3 5 3 5
DIAG	169,7000	14:00	10.003	168.80	0.95 %	42	169.9000	170.2000	31	10	1 697	[+]
DIA	168.40 170.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 4	22 295 95 1073	169.8000 169.7000 169.6000 169.5000	170.3000 170.4000 170.5000 170.6000	173 114 33 45	2 6 1 2
DOMDEV	249,0000	13:56	2.935	246.00	1.43 %	10	248.5000	250.5000	55	3	727	[+]
DOM	243.00 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 1 4	194 10 10 233	248.0000 247.5000 246.5000 246.0000	251.0000 251.5000 252.0000 252.5000	105 149 204 65	10 4 7 1
ENEA	21,7400	14:00	549.913	20.62	5.13 %	20	21.7200	21.7600	5349	550	11 725	[+]
ENA	20.54 21.96	19.3200 23.6000	- - - -	- - - -	- - - -	2 4 4 3	492 1370 3749 2499	21.7000 21.6800 21.6600 21.6400	21.7800 21.8000 21.8200 21.8400	600 4829 2411 793	1 2 2 2
EUROCASH	5,7150	14:00	258.679	5.72	0.00 %	530	5.7300	5.7600	5224	259	1 488	[+]
EUR	5.67 5.84	4.7980 5.8600	- - - -	- - - -	- - - -	3 3 2 5	1020 5100 2158 16050	5.7200 5.7100 5.7050 5.7000	5.7700 5.7750 5.7800 5.7850	1731 2097 900 400	2 2 2 1
GPW	93,7500	14:00	69.845	92.10	2.12 %	609	93.7000	93.8500	282	70	6 481	[+]
GPW	90.80 94.25	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 3	53 53 98 148	93.6500 93.6000 93.5500 93.5000	93.9000 93.9500 94.0000 94.0500	53 185 171 138	1 4 6 2
GRUPAAZOTY	22,9600	14:00	255.774	23.00	-0.61 %	473	22.8800	22.9600	1014	256	5 852	[+]
ATT	22.60 23.34	20.7000 25.3000	- - - -	- - - -	- - - -	4 9 3 3	1434 10449 1314 1089	22.8200 22.8000 22.7800 22.7600	22.9800 23.0000 23.0200 23.0400	1600 6638 2683 494	2 2 4 2
GRUPRACUJ	56,9000	13:11	3.179	56.50	0.53 %	19	55.5000	55.6000	124	3	178	[+]
GPP	55.50 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 1 2	98 113 674 379	55.4000 55.3000 55.2000 55.1000	55.7000 55.8000 56.0000 56.1000	172 122 16 697	3 1 1 1
HANDLOWY	116,0000	14:01	45.546	116.40	0.17 %	414	115.6000	116.0000	109	46	5 247	[+]
BHW	114.40 116.40	111.6000 136.4000	- - - -	- - - -	- - - -	5 8 6 5	1977 1050 576 379	115.4000 115.2000 115.0000 114.8000	116.2000 116.4000 116.6000 116.8000	100 757 200 1296	1 3 1 9
INGBSK	442,6000	13:59	6.257	449.00	-0.90 %	46	442.6000	443.6000	26	6	2 781	[+]
ING	441.60 449.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 1 3	18 88 13 199	442.4000 442.0000 441.8000 441.6000	444.2000 444.4000 444.6000 444.8000	77 187 18 68	2 1 1 2
INTERCARS	973,0000	13:59	1.266	978.00	0.83 %	16	970.0000	980.0000	58	1	1 223	[+]
CAR	952.00 980.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 2	37 27 35 35	969.0000 967.0000 966.0000 965.0000	981.0000 982.0000 983.0000 984.0000	17 66 70 42	4 3 4 4
JSW	38,2600	14:00	492.648	38.00	0.95 %	50	38.5000	38.5300	235	493	18 587	[+]
JSW	36.62 38.53	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 2	207 197 82 373	38.4900 38.4800 38.4700 38.4500	38.5400 38.5500 38.5600 38.5700	230 1200 418 647	3 1 2 4
LUBAWA	11,8800	13:59	185.75	11.71	1.28 %	97	11.8400	11.8700	1252	186	2 195	[+]
LBW	11.60 11.98	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 5	161 1670 170 833	11.8300 11.8200 11.8100 11.8000	11.8800 11.8900 11.9000 11.9100	491 1000 238 1606	2 1 2 2
MILLENNIUM	21,9200	13:59	397.035	21.59	2.86 %	828	21.8800	21.9000	470	397	8 664	[+]
MIL	21.21 22.19	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 3 2	339 500 481 574	21.8700 21.8600 21.8500 21.8400	21.9100 21.9200 21.9300 21.9400	645 1289 531 374	4 3 4 1
MIRBUD	12,1600	13:59	100.171	11.98	1.50 %	42	12.1000	12.1300	1604	100	1 201	[+]
MRB	11.81 12.16	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 2	116 316 363 710	12.0900 12.0800 12.0700 12.0600	12.1400 12.1500 12.1600 12.1700	605 814 1952 1287	3 4 3 3
MOBRUK	412,0000	13:59	2.033	409.50	1.10 %	7	410.5000	412.5000	105	2	834	[+]
MBR	405.50 415.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 6 3	51 5 70 296	410.0000 409.5000 409.0000 408.5000	413.0000 414.0000 414.5000 415.0000	5 91 16 234	1 3 2 11
NEUCA	772,0000	14:00	1.098	758.00	1.85 %	3	772.0000	777.0000	17	1	840	[+]
NEU	755.00 778.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 2 1	25 2 170 20	771.0000 770.0000 769.0000 768.0000	778.0000 779.0000 780.0000 781.0000	1 91 39 169	1 1 2 2
NEWAG	96,4000	14:00	28.115	93.20	4.22 %	60	96.8000	97.7000	16	28	2 679	[+]
NWG	92.60 98.20	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 2 2	119 546 350 28	96.7000 96.6000 96.5000 96.4000	97.9000 98.0000 98.1000 98.2000	2 718 24 199	1 5 2 3
ORANGEPL	14,1950	14:00	255.649	13.91	2.68 %	310	14.1750	14.1800	1125	256	3 600	[+]
OPL	13.83 14.23	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 2 3	382 988 629 841	14.1700 14.1650 14.1600 14.1550	14.1850 14.1900 14.1950 14.2000	50 50 1368 629	1 1 5 2
POLENERGIA	54,8000	13:47	5.515	55.40	-0.36 %	261	54.9000	55.2000	472	6	303	[+]
PEP	54.20 55.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 3	35 1 30 296	54.8000 54.7000 54.6000 54.5000	55.3000 55.4000 55.5000 55.6000	101 491 801 121	2 3 4 3
POLIMEXMS	7,3200	14:00	270.769	7.30	2.31 %	1000	7.2900	7.3000	449	271	1 981	[+]
PXM	7.20 7.36	7.1800 8.7700	- - - -	- - - -	- - - -	4 1 6 4	2697 2600 1947 5543	7.2800 7.2750 7.2700 7.2600	7.3100 7.3150 7.3200 7.3250	7001 721 801 635	1 1 2 1
RAINBOW	144,8000	14:00	8.139	145.00	0.56 %	32	144.5000	144.6000	222	8	1 174	[+]
RBW	142.50 145.00	129.6000 158.4000	- - - -	- - - -	- - - -	3 5 1 4	50 555 1 1352	144.3000 144.2000 144.1000 144.0000	145.0000 145.1000 145.2000 145.3000	19612 658 587 566	8 4 2 4
SYNEKTIK	339,0000	13:59	24.836	341.80	0.12 %	128	338.6000	339.0000	198	25	8 386	[+]
SNT	334.20 343.00	251.6000 307.2000	- - - -	- - - -	- - - -	6 5 1 1	121 52 33 114	338.4000 338.0000 337.8000 337.6000	339.2000 339.4000 339.6000 339.8000	10 18 34 54	1 1 3 3
TEXT	42,2000	14:00	29.806	42.16	0.09 %	267	42.1600	42.2600	206	30	1 255	[+]
TXT	41.86 42.56	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 2	361 246 195 445	42.1400 42.1000 42.0800 42.0400	42.2800 42.3000 42.3200 42.3400	4 209 370 200	1 2 3 1
TSGAMES	106,2000	13:59	24.055	104.90	1.63 %	483	106.0000	106.2000	468	24	2 542	[+]
TEN	103.90 106.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 3 1	20 245 829 10	105.7000 105.6000 105.5000 105.4000	106.3000 106.4000 106.5000 106.6000	65 250 220 489	6 1 3 7
VERCOM	127,6000	14:00	4.535	127.40	0.31 %	28	126.8000	127.4000	193	5	575	[+]
VRC	125.80 127.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 9	25 127 200 226	126.6000 126.4000 126.2000 126.0000	127.6000 127.8000 128.0000 128.4000	122 126 329 2	4 3 2 1
VOXEL	143,4000	13:51	3.743	142.20	1.70 %	57	143.0000	143.6000	42	4	534	[+]
VOX	141.20 143.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 7	46 32 69 157	142.6000 142.4000 142.2000 142.0000	143.8000 144.0000 144.2000 144.4000	30 705 40 30	2 8 1 2
WIRTUALNA	61,5000	14:01	6.343	62.20	-0.81 %	82	61.5000	61.9000	50	6	390	[+]
WPL	61.00 62.20	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 1	4 140 74 100	61.4000 61.3000 61.2000 61.1000	62.0000 62.1000 62.2000 62.3000	138 100 253 8	2 1 2 2
XTB	157,3000	14:00	210.901	156.68	1.39 %	74	157.0400	157.0800	320	211	33 103	[+]
XTB	155.20 157.76	92.6700 113.2400	- - - -	- - - -	- - - -	3 6 4 3	195 99 140 198	157.0200 157.0000 156.9800 156.9600	157.1000 157.1200 157.1400 157.1600	35 86 165 71	1 4 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	155943.0	+0.86%	14:01
WIG20	4144.7	+0.75%	14:16
WIG20 Fut	4137.0	+0.71%	14:01
WIG20USD	1115.5	+0.54%	14:01
mWIG40	10596.1	+1.10%	14:01
sWIG80	31467.9	+0.41%	14:01

Notowania Świat
US Blue Chip	52929.0	-0.27%	14:16
S&P500 Fut	7702.2	-0.08%	14:06
Nikkei	65269.3	-1.70%	8:45
DAX	25990.1	-0.06%	14:01
Ropa WTI	93.9	+1.31%	14:16
Złoto	4390.2	-0.36%	14:16

Notowania Waluty
EUR/PLN	4.31678	+0.15%	14:16
CHF/PLN	4.57915	-0.07%	14:16
USD/PLN	3.71768	+0.25%	14:16
EUR/USD	1.16115	-0.10%	14:16
GBP/USD	1.35426	-0.00%	14:16
USD/JPY	154.232	-0.08%	14:16

Forum
» Kolejkowo (KLK) [0][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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
NEXITY	1.35	13.45%
IBSM	56.20	10.20%
DADELO	89.50	9.55%
AGORA	10.60	7.51%
SCANWAY	266.00	6.40%
Więcej ...
KRAKCHEM	0.25	-15.31%
INTERBUD	1.50	-6.25%
COALENERG	2.04	-5.12%
CAPITEA	0.50	-4.94%
BUMECH	16.68	-4.63%
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