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	151,0000	12:06	1.727	150.80	0.13 %	22	151.2000	152.0000	108	2	260	[+]
ABE	149.60 152.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 4	13 1 10 140	151.0000 150.8000 150.6000 150.4000	152.2000 152.4000 152.6000 153.0000	10 20 10 30	1 1 1 1
AMREST	9,8100	12:07	3.981	9.87	0.10 %	574	9.8000	9.8700	200	4	39	[+]
EAT	9.75 9.87	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 1	254 1243 572 250	9.7600 9.7500 9.7400 9.7200	9.8800 9.9000 9.9100 9.9200	202 9 434 1422	3 2 3 2
ASBIS	174,9000	12:07	64.001	170.40	2.64 %	94	174.9000	175.0000	270	64	11 158	[+]
ASB	170.40 176.20	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 2 3	155 155 65 78	174.8000 174.7000 174.6000 174.5000	175.1000 175.2000 175.3000 175.4000	49 210 112 1401	1 2 3 3
ASSECOPOL	219,1000	12:07	15.991	218.40	0.27 %	160	219.9000	220.1000	135	16	3 514	[+]
ACP	218.10 220.80	176.0500 215.1000	- - - -	- - - -	- - - -	5 4 4 4	115 138 122 85	219.8000 219.7000 219.6000 219.5000	220.2000 220.3000 220.4000 220.5000	11 29 83 120	2 2 3 5
ASSECOSEE	76,1000	12:07	0.526	76.50	0.53 %	3	76.0000	76.3000	86	1	40	[+]
ASE	75.30 76.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 3 5	29 220 353 320	75.3000 75.2000 75.1000 75.0000	76.6000 76.7000 77.0000 77.2000	30 1 401 162	1 1 3 1
AUTOPARTN	29,8000	12:07	7.509	29.95	-0.67 %	1345	29.6500	29.7000	24	8	223	[+]
APR	29.55 29.95	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 4	589 2948 1305 851	29.6000 29.5500 29.5000 29.4500	29.7500 29.8000 29.8500 29.9000	345 102 3522 1060	3 1 6 3
BENEFIT	5 005,0000	12:06	1.521	5,150.00	-2.25 %	3	5035.0000	5045.0000	51	2	7 736	[+]
BFT	4,984.00 5,195.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 1 2 1	7 21 7 5	5030.0000 5025.0000 5020.0000 5015.0000	5050.0000 5055.0000 5060.0000 5065.0000	19 3 10 5	5 1 3 2
BNPPL	166,4000	12:07	1.892	167.60	-1.07 %	162	166.0000	168.2000	756	2	315	[+]
BNP	161.00 168.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	162 162 162 162	165.8000 165.6000 165.4000 165.4000	168.4000 168.6000 168.8000 169.0000	2999 167 350 170	1 2 3 2
CREOTECH	786,0000	12:07	5.117	778.00	2.08 %	21	778.0000	781.0000	22	5	3 993	[+]
CRI	771.00 788.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 2 4	25 17 33 100	777.0000 776.0000 775.0000 774.0000	782.0000 783.0000 784.0000 785.0000	7 13 10 150	2 1 1 8
CYBERFLKS	203,8000	12:07	10.362	203.00	1.49 %	83	202.0000	203.0000	9	10	2 105	[+]
CBF	201.60 204.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 6 1 2	2 140 416 32	201.8000 201.6000 201.4000 201.2000	203.2000 203.4000 203.6000 203.8000	1 26 135 42	1 3 4 1
CYFRPLSAT	16,0000	11:58	87.899	15.99	0.88 %	760	16.0700	16.1200	100	88	1 403	[+]
CPS	15.75 16.16	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 1	313 2007 563 241	16.0550 16.0500 16.0450 16.0400	16.1300 16.1350 16.1400 16.1450	300 500 627 1308	2 1 3 2
DEVELIA	9,1200	12:08	156.827	9.12	0.22 %	3917	9.1100	9.1200	321	157	1 429	[+]
DVL	9.07 9.14	9.3300 11.3800	- - - -	- - - -	- - - -	4 3 3 2	1344 1417 4095 6165	9.1000 9.0900 9.0800 9.0700	9.1300 9.1400 9.1500 9.1600	250 3346 1250 11153	1 4 4 6
DIAG	161,4000	12:07	6.07	162.70	-0.98 %	52	161.9000	162.5000	45	6	980	[+]
DIA	160.60 163.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 5 7 3	20 82 104 53	161.8000 161.7000 161.6000 161.5000	162.6000 162.7000 163.0000 163.1000	161 284 44 142	4 4 4 4
DOMDEV	225,0000	12:04	7.384	225.00	0.00 %	1943	224.0000	225.0000	116	7	1 662	[+]
DOM	223.00 231.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 7 14	30 104 34 272	223.5000 223.0000 222.5000 222.0000	225.5000 226.0000 226.5000 227.0000	180 35 95 65	2 3 1 1
ENEA	20,2400	12:08	326.861	19.50	3.79 %	265	20.2200	20.2600	301	327	6 599	[+]
ENA	19.46 20.48	19.3200 23.6000	- - - -	- - - -	- - - -	3 7 4 3	1050 5321 3879 616	20.2000 20.1800 20.1600 20.1400	20.3000 20.3200 20.3400 20.3600	4134 5777 308 1905	7 6 2 6
EUROCASH	5,2250	11:53	91.681	5.17	1.06 %	769	5.1550	5.2000	2655	92	474	[+]
EUR	5.13 5.24	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 1	250 2978 10 2500	5.1500 5.1450 5.1400 5.1350	5.2150 5.2200 5.2250 5.2300	2154 5162 2393 5500	1 1 1 2
GPW	98,8000	12:06	9.727	98.50	-0.20 %	75	98.7000	98.9000	189	10	961	[+]
GPW	98.20 99.50	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 1 2	191 83 89 525	98.6500 98.6000 98.5500 98.5000	98.9500 99.0000 99.1000 99.1500	177 61 85 147	3 2 1 2
GRUPAAZOTY	19,1100	12:07	93.785	19.34	-0.52 %	23	19.1700	19.1900	664	94	1 799	[+]
ATT	19.09 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 3 2	1 145 13 433	19.1600 19.1500 19.1400 19.1300	19.2000 19.2100 19.2200 19.2300	461 971 420 632	2 3 2 2
GRUPRACUJ	55,7000	11:58	4.63	57.10	-2.45 %	39	56.4000	56.7000	236	5	259	[+]
GPP	55.60 57.10	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 2 2	35 141 57 21	56.3000 56.2000 56.0000 55.9000	56.8000 56.9000 57.0000 57.1000	83 60 85 180	2 1 2 3
HANDLOWY	122,0000	12:05	12.633	123.20	-0.33 %	422	121.6000	122.0000	135	13	1 542	[+]
BHW	121.60 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	5 8 5 2	668 2022 525 319	121.4000 121.2000 121.0000 120.8000	122.2000 122.4000 122.6000 122.8000	57 3172 319 329	2 5 2 3
INGBSK	472,4000	12:06	22.62	475.00	-0.17 %	20	472.4000	473.6000	25	23	10 686	[+]
ING	470.20 479.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 1	25 74 27 17	472.2000 472.0000 471.8000 471.6000	473.8000 474.0000 474.2000 474.4000	10 84 17 17	1 2 1 1
INTERCARS	935,0000	12:00	0.475	928.00	0.21 %	45	935.0000	938.0000	44	0	440	[+]
CAR	917.00 938.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 2 2	8 23 64 22	934.0000 932.0000 931.0000 930.0000	939.0000 940.0000 941.0000 942.0000	25 29 16 50	1 4 2 1
JSW	32,6400	12:07	433.675	32.46	3.62 %	310	32.5800	32.6400	904	434	14 082	[+]
JSW	31.57 33.07	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 2 2	104 144 319 1094	32.5700 32.5600 32.5500 32.5400	32.6600 32.6700 32.6900 32.7000	104 262 1204 458	1 1 3 3
LUBAWA	11,8600	12:06	184.119	12.00	1.54 %	1	11.8800	11.8900	601	184	2 200	[+]
LBW	11.84 12.14	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 4 2	18 80 280 2070	11.8700 11.8600 11.8500 11.8400	11.9000 11.9100 11.9200 11.9300	272 574 80 202	3 2 1 1
MILLENNIUM	23,1500	12:06	54.722	23.55	-1.57 %	1526	23.1500	23.1800	626	55	1 271	[+]
MIL	23.02 23.64	17.8600 21.8200	- - - -	- - - -	- - - -	3 3 2 3	680 549 650 1356	23.1200 23.1100 23.1000 23.0900	23.1900 23.2000 23.2100 23.2200	245 1208 633 355	2 3 3 1
MIRBUD	11,2800	12:04	7.754	11.28	-0.18 %	234	11.3200	11.3700	258	8	88	[+]
MRB	11.28 11.42	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 1 8	10 22 170 2760	11.3100 11.3000 11.2900 11.2800	11.3800 11.4000 11.4100 11.4300	1 500 1258 500	1 1 2 1
MOBRUK	394,5000	11:44	0.631	397.50	-0.75 %	2	393.0000	395.0000	4	1	248	[+]
MBR	391.00 399.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 1 4	29 511 1 84	392.5000 392.0000 391.5000 391.0000	396.0000 396.5000 397.0000 397.5000	11 28 1 3	2 1 1 2
NEUCA	715,0000	12:00	0.952	705.00	1.42 %	1	710.0000	715.0000	42	1	675	[+]
NEU	704.00 717.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 2 4	32 31 47 188	709.0000 708.0000 707.0000 706.0000	716.0000 717.0000 718.0000 719.0000	1 9 47 47	1 2 2 6
NEWAG	102,0000	12:07	5.348	102.60	0.20 %	140	101.2000	102.0000	200	5	546	[+]
NWG	100.60 103.60	99.9000 122.0000	- - - -	- - - -	- - - -	9 3 4 3	249 95 1155 32	101.0000 100.8000 100.6000 100.4000	102.2000 102.6000 102.8000 103.0000	55 110 889 1589	2 3 6 5
ORANGEPL	13,0350	12:04	1083.079	13.05	0.27 %	2072	13.0700	13.0950	2223	1 083	14 129	[+]
OPL	12.96 13.29	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 3 3	736 505 3615 1414	13.0650 13.0600 13.0550 13.0500	13.1000 13.1100 13.1150 13.1200	2032 2108 448 2264	2 2 1 3
POLENERGIA	49,7000	12:07	39.958	51.60	-2.74 %	889	49.7000	50.0000	62	40	2 020	[+]
PEP	49.55 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 1 2	50 2977 10 60	49.6500 49.6000 49.5500 49.5000	50.1000 50.2000 50.3000 50.4000	55 104 123 586	2 2 4 4
POLIMEXMS	7,0800	12:07	177.753	7.10	0.57 %	448	7.0900	7.1000	486	178	1 263	[+]
PXM	7.05 7.18	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 2 4	300 897 1111 1789	7.0800 7.0750 7.0700 7.0650	7.1050 7.1100 7.1150 7.1200	911 411 516 1196	2 1 1 2
RAINBOW	123,6000	12:07	32.656	120.60	4.57 %	268	123.0000	123.6000	163	33	3 975	[+]
RBW	119.80 123.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 3	3 266 204 462	122.9000 122.7000 122.6000 122.5000	123.7000 123.8000 123.9000 124.0000	415 323 108 701	2 5 2 8
SYNEKTIK	353,0000	12:07	8.675	348.00	1.44 %	52	352.0000	352.8000	30	9	3 035	[+]
SNT	345.80 354.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 3 2	35 96 979 60	351.8000 351.6000 351.4000 351.2000	353.0000 353.2000 353.4000 353.6000	73 10 50 46	3 1 1 2
TEXT	41,1800	12:07	18.469	41.44	-0.29 %	99	41.1000	41.2400	207	18	764	[+]
TXT	41.10 41.54	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 1 3	204 505 2 604	41.0800 41.0600 41.0400 41.0200	41.2600 41.3000 41.3200 41.3400	48 226 79 12	1 2 1 2
TSGAMES	98,0000	12:03	3.529	98.75	-0.71 %	6	97.8500	98.0000	49	4	347	[+]
TEN	97.50 98.75	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 4 3	81 16 45 1154	97.8000 97.7000 97.5500 97.5000	98.1000 98.2000 98.3500 98.4000	11 92 200 128	1 1 1 1
VERCOM	129,8000	12:00	3.148	129.80	0.00 %	24	129.4000	129.8000	266	3	408	[+]
VRC	128.80 130.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 1 3	40 553 27 196	129.2000 129.0000 128.6000 128.4000	130.0000 130.2000 130.4000 130.6000	20 16 28 783	2 1 2 2
VOXEL	144,8000	11:57	1.312	146.40	0.56 %	14	145.0000	145.2000	42	1	191	[+]
VOX	144.40 147.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 3	52 27 28 127	144.8000 144.6000 144.4000 144.2000	145.6000 146.0000 146.2000 146.4000	39 24 172 50	1 3 2 1
WIRTUALNA	57,5000	12:07	2.866	57.50	-0.17 %	509	57.4000	57.9000	49	3	164	[+]
WPL	57.10 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 3 9	35 60 91 351	57.3000 57.2000 57.1000 57.0000	58.0000 58.1000 58.3000 58.4000	126 7 77 1052	3 1 1 6
XTB	150,3200	12:07	83.318	151.78	-0.83 %	77	150.5000	150.6000	100	83	12 501	[+]
XTB	149.40 151.78	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 2 4	43 105 116 326	150.4600 150.4400 150.4200 150.4000	150.6200 150.6400 150.6600 150.6800	258 309 228 141	2 4 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	156304.1	-0.37%	12:08
WIG20	4152.5	-0.56%	12:23
WIG20 Fut	4190.0	-0.36%	12:08
WIG20USD	1077.5	-0.73%	12:08
mWIG40	10477.4	-0.09%	12:08
sWIG80	30636.7	-0.10%	12:08

Notowania Świat
US Blue Chip	51428.0	-0.11%	12:23
S&P500 Fut	7746.2	-0.01%	12:13
Nikkei	65481.3	-0.60%	8:45
DAX	25507.6	+0.52%	12:07
Ropa WTI	92.2	-0.38%	12:23
Złoto	4147.2	+0.78%	12:23

Notowania Waluty
EUR/PLN	4.37198	+0.07%	12:23
CHF/PLN	4.62075	+0.04%	12:23
USD/PLN	3.85625	+0.36%	12:23
EUR/USD	1.13374	-0.29%	12:23
GBP/USD	1.32249	-0.24%	12:23
USD/JPY	157.552	+0.08%	12:23

Forum
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][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]

Wzrosty	Spadki	Staty
IDMSAPL	0.65	17.27%
IBSM	69.80	10.44%
ASMGROUP	0.18	10.43%
NOVITA	113.00	9.18%
PLAZACNTR	1.50	7.76%
Więcej ...
DRAGOENT	22.00	-10.20%
ORCOGROUP	3.26	-8.94%
HELIO	53.20	-7.32%
CELTIC	0.80	-5.90%
ENERGOINS	1.62	-5.81%
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