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	155,6000	16:35	2.158	154.00	1.04 %	24	153.8000	154.0000	30	2	334	[+]
ABE	151.80 156.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	20 50 72 279	153.6000 153.4000 152.8000 152.6000	154.2000 154.8000 155.2000 155.4000	12 10 10 84	1 1 1 1
AMREST	10,6400	16:36	28.384	10.74	0.19 %	1005	10.6200	10.6400	1602	28	302	[+]
EAT	10.60 10.74	9.5600 11.6800	- - - -	- - - -	- - - -	11 1 4 6	10514 47 802 1643	10.6000 10.5800 10.5600 10.5400	10.6600 10.7000 10.7200 10.7400	337 355 1230 500	1 1 2 1
ASBIS	134,2000	16:37	134.723	135.20	-0.96 %	319	133.7000	133.9000	119	135	18 374	[+]
ASB	133.70 138.90	61.9500 75.6500	- - - -	- - - -	- - - -	7 15 2 4	146 988 1326 321	133.6000 133.5000 133.4000 133.3000	134.0000 134.1000 134.2000 134.3000	72 132 93 301	2 3 3 3
ASSECOPOL	241,1000	16:36	86.4	235.00	2.38 %	164	240.5000	241.0000	228	86	20 448	[+]
ACP	230.90 241.70	176.0500 215.1000	- - - -	- - - -	- - - -	4 3 3 1	66 126 151 21	240.4000 240.3000 240.2000 240.1000	241.2000 241.3000 241.4000 241.5000	4 57 21 400	3 3 2 6
ASSECOSEE	76,4000	16:28	0.644	78.00	-0.78 %	163	77.2000	77.9000	150	1	50	[+]
ASE	75.80 78.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 3 2 1	167 384 240 100	76.5000 76.4000 76.3000 76.2000	78.5000 78.6000 78.7000 79.0000	220 370 159 75	1 2 1 1
AUTOPARTN	30,9500	16:37	478.161	30.15	3.51 %	1230	30.7500	30.8000	528	478	14 716	[+]
APR	29.70 31.15	23.3500 28.4500	- - - -	- - - -	- - - -	4 4 2 3	765 1194 978 4402	30.7000 30.6500 30.6000 30.5500	30.8500 30.9000 30.9500 31.0000	632 1132 6581 5552	3 3 3 11
BENEFIT	5 385,0000	16:35	3.185	5,490.00	-1.46 %	17	5385.0000	5395.0000	30	3	17 436	[+]
BFT	5,385.00 5,550.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 2 2 1	8 29 47 1	5380.0000 5375.0000 5370.0000 5365.0000	5400.0000 5405.0000 5410.0000 5415.0000	29 1 33 8	6 1 2 3
BNPPL	149,8000	16:35	3.749	149.00	-0.40 %	33	148.8000	150.4000	202	4	565	[+]
BNP	149.00 151.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 2 3	109 46 120 352	148.6000 148.4000 148.2000 148.0000	150.6000 151.0000 151.6000 151.8000	200 18 40 25	1 2 1 1
CREOTECH	701,0000	16:34	4.233	705.00	-0.43 %	1	702.0000	705.0000	24	4	2 965	[+]
CRI	683.00 709.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 12 4 6	10 147 10 45	701.0000 700.0000 699.0000 698.0000	706.0000 707.0000 708.0000 709.0000	12 3 2 13	5 1 1 3
CYBERFLKS	192,6000	16:36	10.489	197.00	-2.92 %	53	192.6000	193.0000	102	10	2 035	[+]
CBF	192.00 198.20	182.0000 222.4000	- - - -	- - - -	- - - -	4 1 3 1	82 6 22 11	192.5000 192.4000 192.3000 192.2000	193.1000 193.2000 193.3000 193.4000	16 26 7 7	2 2 2 2
CYFRPLSAT	15,8450	16:33	271.613	15.80	-0.16 %	1	15.8400	15.8600	453	272	4 318	[+]
CPS	15.72 16.06	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 3 1	341 515 990 515	15.8350 15.8250 15.8200 15.8150	15.8650 15.8700 15.8750 15.8800	2260 270 515 1229	2 1 1 3
DEVELIA	10,5800	16:34	108.763	10.70	-0.75 %	4843	10.5600	10.6000	8832	109	1 156	[+]
DVL	10.56 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	3 16 33 8	515 4291 14596 4968	10.5400 10.5200 10.5000 10.4800	10.6400 10.6600 10.6800 10.7000	3298 1453 1949 1943	4 4 3 3
DIAG	168,6000	16:36	31.44	169.10	-0.12 %	41	168.6000	169.2000	52	31	5 328	[+]
DIA	167.30 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 13	16 153 10 671	168.5000 168.2000 168.1000 168.0000	169.3000 169.4000 169.5000 170.0000	2 137 20 44	1 1 1 3
DOMDEV	239,0000	16:36	2.554	242.50	-1.65 %	87	238.5000	239.0000	23	3	612	[+]
DOM	237.50 243.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 12 3	90 53 155 240	238.0000 237.5000 237.0000 236.5000	240.0000 240.5000 241.0000 241.5000	57 32 480 27	6 4 5 3
ENEA	19,5400	16:36	125.293	19.66	0.57 %	332	19.5300	19.5700	634	125	2 454	[+]
ENA	19.33 19.74	19.3200 23.6000	- - - -	- - - -	- - - -	3 2 4 1	553 780 1890 415	19.5200 19.5100 19.5000 19.4900	19.5800 19.5900 19.6000 19.6100	163 259 729 4093	1 1 2 4
EUROCASH	5,4050	16:36	354.353	5.43	1.41 %	743	5.3750	5.3900	224	354	1 938	[+]
EUR	5.36 5.56	4.7980 5.8600	- - - -	- - - -	- - - -	4 4 3 4	1368 531 810 6680	5.3700 5.3600 5.3550 5.3500	5.3950 5.4050 5.4100 5.4150	107 806 436 1051	1 2 3 3
GPW	99,4500	16:36	61.507	99.65	-0.20 %	276	99.5000	99.6000	88	62	6 157	[+]
GPW	99.10 100.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 4	35 80 180 651	99.4000 99.3500 99.2500 99.2000	99.6500 99.7000 99.7500 99.8000	69 80 217 517	2 1 2 3
GRUPAAZOTY	23,0200	16:36	234.938	23.16	-0.60 %	818	23.0400	23.0800	240	235	5 450	[+]
ATT	22.90 23.50	20.7000 25.3000	- - - -	- - - -	- - - -	6 7 5 6	1492 1487 4034 1740	23.0200 23.0000 22.9800 22.9600	23.1000 23.1200 23.1400 23.1600	2155 243 306 4353	4 2 2 5
GRUPRACUJ	58,0000	16:33	9.985	58.50	-1.53 %	44	57.8000	58.0000	5	10	582	[+]
GPP	57.70 58.80	41.2000 50.3000	- - - -	- - - -	- - - -	5 4 4 4	104 250 70 1125	57.7000 57.6000 57.5000 57.4000	58.1000 58.3000 58.4000 58.5000	318 67 215 366	4 2 2 2
HANDLOWY	117,2000	16:36	51.549	119.40	-1.84 %	392	117.2000	117.4000	203	52	6 080	[+]
BHW	117.00 119.60	111.6000 136.4000	- - - -	- - - -	- - - -	34 13 10 5	1252 675 1401 401	117.0000 116.8000 116.6000 116.4000	117.6000 117.8000 118.0000 118.2000	285 324 310 1636	5 3 6 5
INGBSK	440,0000	16:37	27.37	443.20	-0.68 %	199	442.0000	443.6000	18	27	12 197	[+]
ING	439.20 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 2	18 98 17 93	441.4000 441.2000 441.0000 440.8000	443.8000 444.2000 444.4000 444.8000	68 49 18 100	1 3 1 2
INTERCARS	959,0000	16:36	4.269	974.00	-1.64 %	27	956.0000	958.0000	12	4	4 109	[+]
CAR	956.00 974.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 1	8 42 33 1	955.0000 953.0000 952.0000 951.0000	960.0000 962.0000 963.0000 964.0000	16 26 42 68	4 2 2 3
JSW	32,9200	16:36	692.958	32.43	2.88 %	525	33.0200	33.0900	742	693	22 698	[+]
JSW	31.60 33.50	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 1 2	109 391 240 757	33.0100 33.0000 32.9900 32.9800	33.1000 33.1200 33.1300 33.1400	1516 240 240 240	3 1 1 1
LUBAWA	11,8700	16:37	408.073	12.45	-3.26 %	30	11.8600	11.8700	925	408	4 901	[+]
LBW	11.82 12.45	8.5450 10.4300	- - - -	- - - -	- - - -	16 7 4 8	16475 779 850 1748	11.8500 11.8400 11.8300 11.8200	11.8800 11.8900 11.9000 11.9100	1116 1664 3943 164	3 2 4 1
MILLENNIUM	20,7200	16:36	579.065	21.45	-1.33 %	2368	20.7000	20.7300	5644	579	12 104	[+]
MIL	20.67 21.45	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	351 364 836 19	20.6900 20.6800 20.6700 20.6600	20.7400 20.7500 20.7600 20.7700	468 2306 762 418	2 3 2 1
MIRBUD	12,8500	16:37	135.511	13.10	-1.76 %	490	12.8100	12.8500	91	136	1 740	[+]
MRB	12.61 13.15	10.2800 12.5600	- - - -	- - - -	- - - -	5 1 1 1	1374 124 83 1500	12.8000 12.7900 12.7700 12.7600	12.8600 12.8800 12.8900 12.9000	7453 137 95 2706	1 2 1 3
MOBRUK	388,5000	16:35	7.385	390.50	-0.38 %	7	387.5000	389.0000	32	7	2 871	[+]
MBR	384.50 395.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 7 3	10 15 189 87	387.0000 386.0000 385.5000 385.0000	389.5000 390.0000 391.0000 391.5000	22 113 38 40	3 2 2 2
NEUCA	780,0000	16:36	4.216	788.00	-1.14 %	12	787.0000	788.0000	21	4	3 318	[+]
NEU	778.00 790.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 2 3	18 6 18 18	786.0000 785.0000 784.0000 783.0000	789.0000 790.0000 791.0000 792.0000	1022 1155 189 4	2 2 2 4
NEWAG	90,5000	16:35	8.904	90.30	0.22 %	1	90.2000	90.3000	22	9	803	[+]
NWG	89.00 91.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 6 5 2	16 58 193 460	90.1000 90.0000 89.8000 89.7000	90.7000 90.8000 90.9000 91.0000	109 338 50 940	3 1 2 10
ORANGEPL	13,6600	16:36	1175.892	13.84	-1.59 %	708	13.6950	13.7100	516	1 176	16 278	[+]
OPL	13.63 13.95	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 2	624 575 1019 732	13.6900 13.6850 13.6800 13.6750	13.7200 13.7250 13.7300 13.7350	411 587 788 2337	1 1 2 3
POLENERGIA	53,9000	16:35	2.445	54.40	-0.19 %	855	53.8000	54.1000	25	2	133	[+]
PEP	53.80 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 5 5 3	135 666 408 37	53.7000 53.6000 53.5000 53.4000	54.2000 54.3000 54.4000 54.6000	129 595 1506 338	2 2 2 3
POLIMEXMS	7,2350	16:35	1427.52	7.62	-6.83 %	73	7.3250	7.3300	1140	1 428	10 517	[+]
PXM	7.18 7.62	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 3 2	668 547 913 155	7.3200 7.3150 7.3100 7.3050	7.3350 7.3400 7.3650 7.3750	3278 251 1563 5082	4 1 1 2
RAINBOW	149,4000	16:36	7.559	151.80	-1.71 %	263	149.2000	149.7000	59	8	1 134	[+]
RBW	149.10 151.80	129.6000 158.4000	- - - -	- - - -	- - - -	6 2 1 2	134 601 53 253	149.0000 148.9000 148.8000 148.7000	149.8000 150.0000 150.1000 150.2000	10 96 53 200	1 2 1 1
SYNEKTIK	334,0000	16:36	43.247	335.00	-0.30 %	127	334.2000	334.6000	149	43	14 469	[+]
SNT	332.00 337.80	251.6000 307.2000	- - - -	- - - -	- - - -	13 3 3 2	143 36 50 81	334.0000 333.8000 333.6000 333.4000	334.8000 335.0000 335.2000 335.4000	6 63 12 47	1 4 1 2
TEXT	42,7800	16:37	554.858	46.20	-12.62 %	200	42.6800	42.7000	1515	555	24 405	[+]
TXT	42.52 47.00	38.0000 46.4400	- - - -	- - - -	- - - -	4 5 4 31	320 348 459 1583	42.6600 42.6400 42.6200 42.6000	42.7200 42.7600 42.8000 42.8200	50 191 481 191	1 1 1 1
TSGAMES	104,5000	16:36	11.151	102.80	1.46 %	743	104.0000	104.7000	172	11	1 159	[+]
TEN	102.60 105.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	15 400 33 200	103.9000 103.8000 103.7000 103.6000	104.8000 104.9000 105.0000 105.1000	300 113 270 50	1 3 5 1
VERCOM	131,0000	16:36	6.814	132.20	-1.06 %	2	131.8000	132.4000	35	7	894	[+]
VRC	130.60 132.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 2	1 12 125 247	131.2000 131.0000 130.6000 130.4000	132.6000 132.8000 133.0000 133.2000	261 147 196 518	4 3 8 3
VOXEL	129,4000	16:35	1.693	132.40	-2.85 %	47	130.0000	130.8000	20	2	221	[+]
VOX	129.40 132.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 3 4	20 17 277 57	129.8000 129.6000 129.4000 129.2000	131.0000 131.2000 131.4000 131.6000	24 45 70 84	1 1 1 1
WIRTUALNA	62,2000	16:23	1.941	62.30	-2.05 %	22	62.4000	62.9000	126	2	121	[+]
WPL	61.60 63.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 5 3	53 53 32 210	62.2000 62.1000 62.0000 61.9000	63.0000 63.1000 63.2000 63.3000	30 20 153 3	1 1 1 1
XTB	183,8000	16:36	159.778	181.02	1.64 %	279	183.5400	183.6600	5	160	29 228	[+]
XTB	178.58 184.92	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 3 2	44 194 141 111	183.4800 183.4400 183.4200 183.4000	183.7200 183.7400 183.7600 183.7800	93 44 23 122	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	152563.1	+0.42%	16:37
WIG20	4026.7	+0.83%	16:52
WIG20 Fut	4019.0	+1.36%	16:37
WIG20USD	1078.2	+0.96%	16:37
mWIG40	10613.1	-0.49%	16:37
sWIG80	31404.8	-0.46%	16:37

Notowania Świat
US Large Cap	7672.1	-0.50%	16:52
Nasdaq100	29347.0	-0.29%	16:51
Nikkei	66311.9	-0.14%	8:45
DAX	26318.8	-0.95%	16:37
Ropa WTI	85.4	+2.40%	16:52
Złoto	4427.6	-0.69%	16:52

Notowania Waluty
EUR/PLN	4.33307	-0.16%	16:52
CHF/PLN	4.62214	-0.16%	16:52
USD/PLN	3.73238	-0.36%	16:52
EUR/USD	1.16094	+0.20%	16:52
GBP/USD	1.35556	+0.12%	16:52
USD/JPY	159.714	-0.23%	16:52

Forum
» 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]
» Wyniki konkursu typowania... [0]

Wzrosty	Spadki	Staty
PGFGROUP	1.20	35.14%
CAPITAL	7.85	27.64%
AIGAMES	0.78	6.85%
NEXITY	1.02	5.70%
SELENAFM	57.60	5.11%
Więcej ...
TEXT	42.78	-12.62%
COGNOR	5.78	-11.29%
POLIMEXMS	7.24	-6.83%
SKYLINE	1.40	-6.67%
LOKUM	22.00	-5.98%
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