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	146,0000	14:10	4.096	147.80	-1.22 %	13	146.0000	146.4000	33	4	605	[+]
ABE	145.20 148.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 3 2	72 49 247 68	145.8000 145.2000 145.0000 144.8000	146.6000 147.2000 147.4000 147.6000	98 58 190 41	1 1 1 2
AMREST	11,0000	13:37	23.643	11.20	-1.43 %	28	10.9600	10.9800	23	24	260	[+]
EAT	10.86 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	1 4 6 2	180 2527 5171 750	10.9200 10.9000 10.8800 10.8600	11.0000 11.0200 11.0600 11.0800	3091 5 1250 2000	8 1 2 2
ASBIS	126,9000	14:12	289.418	130.90	-3.20 %	110	126.9000	127.2000	157	289	37 009	[+]
ASB	125.80 131.10	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 5 10	207 106 455 740	126.8000 126.7000 126.6000 126.5000	127.3000 127.4000 127.5000 127.6000	296 136 560 644	4 3 3 5
ASSECOPOL	225,0000	14:11	41.232	224.00	0.00 %	354	224.7000	224.9000	11	41	9 256	[+]
ACP	222.60 225.50	176.0500 215.1000	- - - -	- - - -	- - - -	7 1 2 3	262 1 72 106	224.6000 224.5000 224.4000 224.3000	225.0000 225.1000 225.2000 225.3000	99 1 52 36	3 1 2 1
ASSECOSEE	77,2000	13:42	1.975	78.60	-1.91 %	10	77.5000	78.5000	21	2	154	[+]
ASE	76.50 78.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	26 2 84 163	77.4000 77.3000 77.2000 77.1000	78.6000 78.7000 78.9000 79.0000	129 69 256 461	2 1 1 2
AUTOPARTN	30,5000	14:08	31.91	30.30	0.49 %	25	30.5000	30.6000	1080	32	976	[+]
APR	30.15 30.85	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 5 4	324 810 9338 1367	30.4500 30.4000 30.3500 30.3000	30.6500 30.7000 30.7500 30.8000	1234 698 7871 2634	4 4 4 6
BENEFIT	5 560,0000	14:10	1.403	5,570.00	-0.45 %	12	5560.0000	5565.0000	8	1	7 808	[+]
BFT	5,520.00 5,600.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 3 7 2	14 4 28 3	5555.0000 5550.0000 5545.0000 5540.0000	5570.0000 5575.0000 5580.0000 5585.0000	18 2 10 22	4 1 4 2
BNPPL	153,4000	14:12	4.729	150.00	2.27 %	113	151.6000	152.6000	67	5	719	[+]
BNP	148.40 153.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	70 63 103 435	151.4000 150.8000 150.4000 150.2000	152.8000 153.0000 153.4000 154.2000	200 100 83 82	1 1 3 1
CREOTECH	741,0000	14:11	2.488	733.00	0.68 %	23	737.0000	741.0000	18	2	1 828	[+]
CRI	725.00 742.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 8 4 3	56 77 72 25	736.0000 735.0000 733.0000 732.0000	742.0000 743.0000 744.0000 745.0000	23 1 50 65	2 1 1 3
CYBERFLKS	191,3000	14:11	8.689	195.00	0.00 %	87	191.0000	191.3000	15	9	1 669	[+]
CBF	189.60 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	4 5 6 6	13 6 53 32	190.9000 190.8000 190.7000 190.6000	191.4000 191.5000 191.8000 191.9000	86 64 91 1	3 1 1 1
CYFRPLSAT	16,5300	14:10	202.638	16.45	-0.09 %	1	16.5100	16.5200	1730	203	3 345	[+]
CPS	16.38 16.64	14.8950 18.2050	- - - -	- - - -	- - - -	4 2 2 3	1190 522 470 544	16.5000 16.4950 16.4900 16.4850	16.5300 16.5350 16.5500 16.5550	596 499 1488 1200	3 1 2 1
DEVELIA	10,7200	14:11	91.77	10.78	-0.56 %	3372	10.7000	10.7200	2770	92	984	[+]
DVL	10.60 10.84	9.3300 11.3800	- - - -	- - - -	- - - -	4 11 8 7	916 3603 10761 3421	10.6800 10.6600 10.6400 10.6200	10.7600 10.7800 10.8000 10.8200	2300 893 2100 6282	2 2 2 7
DIAG	165,8000	14:11	44.779	167.00	-0.72 %	25	165.8000	166.1000	128	45	7 428	[+]
DIA	165.00 168.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 3 3	19 17 286 48	165.7000 165.6000 165.5000 165.4000	166.2000 166.3000 166.5000 166.6000	85 187 38 18	3 2 2 2
DOMDEV	253,5000	13:49	2.46	256.50	-1.36 %	35	253.5000	254.0000	8	2	628	[+]
DOM	253.50 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	7 2 4 1	98 37 126 1	253.0000 252.5000 252.0000 251.5000	255.0000 255.5000 256.0000 256.5000	148 369 1 581	4 2 1 2
ENEA	19,5700	14:07	154.1	19.90	-1.66 %	1759	19.5400	19.5800	1061	154	3 037	[+]
ENA	19.54 19.93	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 3 32	418 20 922 7771	19.5300 19.5200 19.5100 19.5000	19.5900 19.6000 19.6100 19.6200	1909 568 1460 944	4 3 4 3
EUROCASH	4,8400	14:07	113.098	4.91	-1.14 %	300	4.8380	4.8480	694	113	549	[+]
EUR	4.83 4.91	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 21	302 1493 798 7563	4.8360 4.8340 4.8320 4.8300	4.8500 4.8600 4.8640 4.8680	2 502 3086 2611	1 2 2 1
GPW	99,5500	14:11	27.442	99.55	0.00 %	299	99.4500	99.6000	186	27	2 726	[+]
GPW	98.30 100.60	73.2500 89.4500	- - - -	- - - -	- - - -	4 4 9 5	84 100 151 204	99.4000 99.3500 99.3000 99.2500	99.7000 99.7500 99.8000 99.8500	229 158 852 218	3 3 3 3
GRUPAAZOTY	20,1000	14:10	152.457	20.26	-0.79 %	949	20.1000	20.1600	1490	152	3 068	[+]
ATT	20.00 20.26	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 7 5	304 296 4462 3749	20.0800 20.0600 20.0400 20.0200	20.1800 20.2000 20.2200 20.2400	2681 2877 409 995	3 4 1 2
GRUPRACUJ	54,0000	14:07	16.171	55.70	-2.88 %	139	54.5000	55.4000	179	16	882	[+]
GPP	54.00 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	4 3 2 1	1574 242 352 1	54.3000 54.2000 54.1000 54.0000	55.6000 55.7000 55.8000 55.9000	462 22 1316 280	2 1 4 2
HANDLOWY	123,2000	14:06	11.316	122.40	-0.32 %	185	123.2000	123.4000	231	11	1 391	[+]
BHW	121.80 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	6 3 3 3	200 140 418 1414	123.0000 122.8000 122.6000 122.4000	123.6000 123.8000 124.0000 124.2000	345 1175 2359 300	4 6 9 5
INGBSK	448,2000	14:10	7.105	448.00	0.04 %	64	448.2000	448.8000	160	7	3 182	[+]
ING	443.60 449.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 4 3 4	12 135 30 92	448.0000 447.8000 447.6000 447.4000	449.0000 449.2000 449.4000 449.6000	7 121 19 19	2 2 1 1
INTERCARS	968,0000	13:49	1.68	973.00	-0.72 %	9	967.0000	968.0000	10	2	1 634	[+]
CAR	965.00 978.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 1	15 10 50 8	965.0000 964.0000 963.0000 962.0000	970.0000 972.0000 973.0000 974.0000	11 50 11 59	1 1 1 2
JSW	27,4400	14:10	194.444	27.47	0.15 %	272	27.3800	27.4400	81	194	5 245	[+]
JSW	26.57 27.47	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 2	45 39 395 226	27.3700 27.3600 27.3500 27.3400	27.4500 27.4600 27.4700 27.4800	181 26 710 474	3 1 1 2
LUBAWA	11,5700	14:07	160.653	11.55	0.52 %	61	11.5600	11.5900	56	161	1 859	[+]
LBW	11.36 11.70	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 6	121 85 527 6640	11.5500 11.5400 11.5300 11.5200	11.6000 11.6100 11.6200 11.6300	56 777 115 368	1 3 1 2
MILLENNIUM	21,3900	14:06	232.695	21.30	-0.51 %	1066	21.3800	21.4100	1138	233	4 985	[+]
MIL	21.30 21.49	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 2 2	883 788 526 1398	21.3700 21.3600 21.3500 21.3400	21.4200 21.4300 21.4400 21.4500	137 960 88 582	1 4 1 3
MIRBUD	12,9500	14:11	137.591	13.30	-2.63 %	6902	13.0000	13.0500	860	138	1 797	[+]
MRB	12.77 13.34	10.2800 12.5600	- - - -	- - - -	- - - -	3 6 3 6	419 1914 2005 2610	12.9900 12.9800 12.9700 12.9600	13.0800 13.0900 13.1000 13.1100	629 395 1400 629	1 3 2 1
MOBRUK	376,0000	14:01	0.901	378.00	0.13 %	24	376.0000	378.0000	110	1	339	[+]
MBR	373.00 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 4 6 7	4 7 212 200	375.5000 375.0000 374.5000 374.0000	378.5000 379.0000 379.5000 380.0000	2 9 3 100	1 1 1 3
NEUCA	759,0000	14:05	1.288	756.00	0.40 %	1	752.0000	756.0000	4	1	976	[+]
NEU	750.00 764.00	665.0000 811.0000	- - - -	- - - -	- - - -	6 3 2 2	42 161 21 19	750.0000 748.0000 747.0000 746.0000	757.0000 758.0000 759.0000 769.0000	37 29 17 7	3 4 2 2
NEWAG	92,4000	14:11	7.333	95.00	-2.63 %	49	92.9000	93.2000	84	7	687	[+]
NWG	92.40 95.00	99.9000 122.0000	- - - -	- - - -	- - - -	7 1 4 4	158 11 38 417	92.8000 92.7000 92.6000 92.5000	93.3000 93.4000 93.5000 93.6000	299 25 54 357	3 2 2 1
ORANGEPL	14,7300	14:10	349.425	14.65	0.20 %	3182	14.7300	14.7500	1064	349	5 144	[+]
OPL	14.57 14.82	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 1	436 666 1401 559	14.7250 14.7150 14.7100 14.7050	14.7600 14.7650 14.7700 14.7750	515 1093 659 762	3 3 2 2
POLENERGIA	55,5000	13:49	15.874	54.40	2.59 %	15	55.5000	55.8000	10	16	872	[+]
PEP	54.00 56.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 3	36 89 561 356	55.4000 55.3000 55.2000 55.1000	56.0000 56.1000 56.2000 56.3000	173 75 83 421	1 2 2 1
POLIMEXMS	7,7150	14:11	276.829	7.81	-1.84 %	384	7.7400	7.7450	784	277	2 149	[+]
PXM	7.71 7.85	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 4 2	843 133 1070 98	7.7350 7.7250 7.7200 7.7150	7.7500 7.7550 7.7650 7.7750	3358 833 1222 140	4 2 5 1
RAINBOW	145,0000	13:53	10.589	146.10	-0.75 %	166	145.0000	145.4000	18	11	1 538	[+]
RBW	144.50 146.10	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 2	6 1 66 216	144.9000 144.8000 144.7000 144.6000	145.5000 145.6000 145.7000 145.8000	14 5 135 61	2 1 2 2
SYNEKTIK	357,2000	14:11	28.841	354.40	0.79 %	145	357.0000	357.8000	180	29	10 267	[+]
SNT	350.00 361.20	251.6000 307.2000	- - - -	- - - -	- - - -	4 5 4 4	43 148 382 177	356.8000 356.6000 356.4000 356.2000	358.0000 358.2000 358.4000 358.6000	250 30 257 586	1 1 2 3
TEXT	50,7000	14:08	85.894	52.45	-3.61 %	734	50.5500	50.6500	62	86	4 377	[+]
TXT	50.00 52.60	38.0000 46.4400	- - - -	- - - -	- - - -	10 4 7 3	890 220 1748 166	50.5000 50.4500 50.4000 50.3500	50.7000 50.7500 50.8000 50.8500	1139 56 694 171	2 1 3 2
TSGAMES	102,7000	14:11	4.402	103.20	-0.48 %	36	102.6000	102.8000	30	4	452	[+]
TEN	102.00 103.90	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 4 1	129 257 725 200	102.5000 102.4000 102.3000 102.2000	102.9000 103.1000 103.2000 103.3000	42 40 253 115	1 1 3 3
VERCOM	131,0000	14:10	12.635	132.80	-0.76 %	36	131.8000	132.0000	291	13	1 665	[+]
VRC	130.20 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 2 6	11 143 102 116	131.6000 131.4000 131.2000 131.0000	132.6000 132.8000 133.0000 133.2000	20 114 172 138	1 2 2 2
VOXEL	129,0000	13:54	3.18	129.00	0.00 %	6	128.4000	129.0000	122	3	408	[+]
VOX	127.00 130.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 3 3	275 80 210 455	128.2000 128.0000 127.2000 127.0000	129.4000 129.8000 130.0000 130.2000	20 14 1069 480	1 1 8 3
WIRTUALNA	63,8000	14:05	1.719	64.50	-1.69 %	100	63.6000	63.9000	49	2	110	[+]
WPL	63.30 64.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 1	149 266 99 1	63.5000 63.3000 63.2000 63.1000	64.0000 64.4000 64.5000 64.7000	952 59 913 642	3 1 3 3
XTB	166,0000	14:11	973.187	167.14	-1.88 %	127	165.8200	166.0000	151	973	158 780	[+]
XTB	157.40 168.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 6 1	47 167 282 50	165.7600 165.7400 165.7000 165.6800	166.0200 166.0600 166.0800 166.1000	6 50 50 480	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	151162.2	-0.28%	14:13
WIG20	3977.2	-0.25%	14:28
WIG20 Fut	3976.0	-0.05%	14:12
WIG20USD	1065.8	-0.57%	14:13
mWIG40	10603.7	-0.54%	14:13
sWIG80	31276.3	-0.46%	14:13

Notowania Świat
US Blue Chip	53422.0	-0.02%	14:28
S&P500 Fut	7734.5	-0.44%	14:18
Nikkei	67460.7	-2.54%	8:45
DAX	26253.7	-0.32%	14:11
Ropa WTI	84.3	+0.69%	14:28
Złoto	4393.2	-0.53%	14:28

Notowania Waluty
EUR/PLN	4.31955	+0.11%	14:28
CHF/PLN	4.59304	-0.06%	14:28
USD/PLN	3.73199	+0.14%	14:28
EUR/USD	1.15744	-0.03%	14:28
GBP/USD	1.35267	-0.12%	14:28
USD/JPY	159.673	+0.15%	14:28

Forum
» 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]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
RYVU	17.78	7.63%
KOMPUTRON	6.30	7.14%
SKARBIEC	38.30	5.22%
ATENDE	4.34	3.33%
TENDERHUT	5.70	3.26%
Więcej ...
KRAKCHEM	0.48	-8.40%
AGROTON	4.20	-6.87%
ASMGROUP	0.19	-6.77%
PROJPRZEM	23.00	-6.50%
WOODPCKR	2.75	-6.46%
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