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	141,0000	15:54	4.1	138.60	1.88 %	16	140.4000	141.0000	61	4	576	[+]
ABE	138.60 141.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 3 2	50 42 226 25	140.0000 139.8000 139.6000 139.4000	141.6000 141.8000 142.0000 142.4000	10 56 211 220	1 1 5 3
AMREST	10,7800	15:43	25.185	10.84	-1.64 %	729	10.8400	10.8600	5630	25	273	[+]
EAT	10.74 10.96	9.5600 11.6800	- - - -	- - - -	- - - -	3 4 4 3	1088 713 1663 3108	10.8200 10.8000 10.7800 10.7600	10.9000 10.9200 10.9400 10.9600	829 688 2 1201	3 2 1 3
ASBIS	124,7000	16:01	251.558	119.50	4.00 %	264	124.7000	124.9000	2666	252	30 906	[+]
ASB	118.00 125.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 4 4	95 417 210 272	124.6000 124.5000 124.4000 124.3000	125.0000 125.1000 125.2000 125.3000	6622 443 228 599	57 4 6 4
ASSECOPOL	219,8000	16:01	67.765	219.00	1.01 %	206	219.5000	219.7000	78	68	14 900	[+]
ACP	216.00 222.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 3 4 1	68 96 100 29	219.4000 219.3000 219.2000 219.1000	219.8000 219.9000 220.0000 220.1000	26 34 71 76	1 1 5 2
ASSECOSEE	77,4000	15:54	4.471	75.90	1.98 %	166	77.0000	77.4000	49	4	346	[+]
ASE	75.90 77.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 2 2	15 394 375 102	76.8000 76.3000 76.1000 76.0000	78.0000 78.3000 78.5000 78.8000	177 370 380 174	4 2 2 4
AUTOPARTN	30,2000	15:59	198.516	30.00	0.83 %	167	30.2000	30.2500	132	199	6 036	[+]
APR	29.75 31.10	23.3500 28.4500	- - - -	- - - -	- - - -	5 5 6 8	1279 764 7160 3215	30.1500 30.1000 30.0500 30.0000	30.3000 30.3500 30.4000 30.4500	362 46 2721 5699	5 2 2 7
BENEFIT	5 525,0000	15:59	3.009	5,510.00	-0.27 %	20	5515.0000	5530.0000	25	3	16 555	[+]
BFT	5,465.00 5,545.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 5 3 1	24 17 16 26	5510.0000 5505.0000 5500.0000 5495.0000	5535.0000 5545.0000 5550.0000 5555.0000	62 69 22 2	1 2 3 2
BNPPL	152,8000	15:59	5.275	152.20	0.53 %	5374	152.0000	152.6000	20	5	807	[+]
BNP	152.00 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 1	28 47 10 200	151.8000 151.6000 151.0000 150.4000	152.8000 153.4000 153.6000 153.8000	217 100 4 200	2 1 1 1
CREOTECH	781,0000	16:01	12.175	745.00	5.26 %	4	780.0000	782.0000	26	12	9 450	[+]
CRI	745.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 2 1	2 15 84 108	779.0000 778.0000 777.0000 776.0000	784.0000 785.0000 786.0000 787.0000	46 50 61 110	3 2 2 1
CYBERFLKS	197,5000	16:01	10.232	199.80	-0.65 %	7	196.9000	197.5000	26	10	2 020	[+]
CBF	195.10 199.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 3 7	82 6 16 47	196.8000 196.7000 196.6000 196.5000	197.6000 197.7000 197.8000 197.9000	20 35 28 3	2 2 2 1
CYFRPLSAT	17,0250	15:59	708.573	17.02	0.15 %	28	17.0750	17.0800	104	709	12 115	[+]
CPS	16.84 17.23	14.8950 18.2050	- - - -	- - - -	- - - -	5 2 5 2	1494 347 983 509	17.0700 17.0650 17.0600 17.0550	17.0950 17.1000 17.1050 17.1100	702 484 1739 484	2 1 1 1
DEVELIA	10,6400	16:01	103.571	10.52	1.53 %	2672	10.6000	10.6400	3167	104	1 099	[+]
DVL	10.50 10.66	9.3300 11.3800	- - - -	- - - -	- - - -	3 7 3 5	6225 3531 2102 3007	10.5800 10.5600 10.5400 10.5200	10.6600 10.6800 10.7000 10.7200	1988 11175 3835 2881	7 7 7 5
DIAG	170,6000	16:01	24.957	169.20	0.83 %	3	171.2000	171.6000	43	25	4 256	[+]
DIA	168.70 172.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 3	40 216 17 340	171.1000 171.0000 170.9000 170.8000	171.7000 171.8000 171.9000 172.0000	23 110 40 595	2 5 2 14
DOMDEV	254,0000	15:59	2.101	253.00	1.60 %	5	253.0000	254.5000	26	2	532	[+]
DOM	250.00 255.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 3 3	17 93 227 65	252.5000 252.0000 251.5000 251.0000	255.0000 255.5000 256.0000 257.0000	232 93 375 64	4 4 6 2
ENEA	20,1600	16:00	117.544	20.24	-0.10 %	1715	20.2000	20.2400	1776	118	2 379	[+]
ENA	19.92 20.46	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 5	356 90 488 2547	20.1800 20.1600 20.1400 20.1200	20.2600 20.2800 20.3000 20.3200	700 2092 469 2500	4 6 2 3
EUROCASH	4,9680	15:59	176.458	4.94	1.39 %	1379	4.9640	4.9860	273	176	877	[+]
EUR	4.90 5.01	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 1 2	1155 49 1229 100	4.9600 4.9580 4.9560 4.9520	4.9880 4.9900 4.9920 4.9940	1401 689 1388 1482	3 1 1 2
GPW	106,1000	16:02	49.667	106.50	-0.38 %	586	106.1000	106.4000	317	50	5 292	[+]
GPW	105.40 107.50	73.2500 89.4500	- - - -	- - - -	- - - -	5 1 4 8	650 300 510 2869	106.0000 105.9000 105.8000 105.7000	106.5000 106.6000 106.7000 106.8000	241 1219 1502 221	3 7 5 2
GRUPAAZOTY	20,6200	16:01	113.635	20.44	1.08 %	900	20.5800	20.6000	122	114	2 350	[+]
ATT	20.40 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 1 9	772 100 1376 3163	20.5600 20.5400 20.5200 20.5000	20.6200 20.6400 20.6600 20.6800	847 312 356 583	4 2 2 3
GRUPRACUJ	54,0000	15:47	15.228	54.40	-0.74 %	267	54.1000	54.3000	111	15	827	[+]
GPP	53.60 54.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 3 1	23 90 59 26	54.0000 53.9000 53.8000 53.7000	54.4000 54.6000 54.7000 54.8000	350 97 733 16	1 2 1 1
HANDLOWY	122,2000	16:01	16.09	122.60	-0.33 %	536	121.8000	122.2000	109	16	1 962	[+]
BHW	120.80 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	7 7 5 7	188 1331 566 429	121.6000 121.4000 121.2000 121.0000	122.4000 122.6000 122.8000 123.0000	381 600 1481 116	5 7 6 5
INGBSK	443,4000	16:01	45.599	445.00	-0.36 %	9	444.0000	444.6000	25	46	20 203	[+]
ING	437.00 448.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 4 1 1	27 43 18 7	443.8000 443.6000 443.4000 443.2000	444.8000 445.0000 445.2000 445.4000	34 18 23 15	3 1 2 1
INTERCARS	982,0000	15:59	2.054	989.00	0.72 %	10	983.0000	987.0000	37	2	2 026	[+]
CAR	970.00 997.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 4	11 15 30 134	982.0000 981.0000 980.0000 979.0000	989.0000 990.0000 991.0000 992.0000	2 10 110 159	1 1 2 3
JSW	27,6200	16:02	644.917	26.30	5.62 %	40	27.3400	27.3700	50	645	17 523	[+]
JSW	26.21 27.76	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 2 1	717 72 294 72	27.3200 27.3100 27.3000 27.2900	27.3800 27.3900 27.4000 27.4100	274 322 2490 457	1 2 4 2
LUBAWA	11,0400	16:02	1504.088	10.60	-5.96 %	162	11.0700	11.0800	812	1 504	16 398	[+]
LBW	10.60 11.18	8.5450 10.4300	- - - -	- - - -	- - - -	7 5 7 3	1337 611 4875 276	11.0400 11.0300 11.0200 11.0100	11.0900 11.1000 11.1100 11.1200	2881 539 330 3702	4 2 2 3
MILLENNIUM	20,6500	16:00	206.491	20.92	0.34 %	980	20.6800	20.7100	1626	206	4 267	[+]
MIL	20.30 20.92	17.8600 21.8200	- - - -	- - - -	- - - -	4 2 4 3	660 925 678 1645	20.6700 20.6600 20.6500 20.6400	20.7200 20.7300 20.7400 20.7500	1264 916 1480 550	3 3 4 2
MIRBUD	13,0000	16:01	541.423	12.20	6.56 %	387	12.9900	13.0200	42	541	6 873	[+]
MRB	12.14 13.04	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 3 2	1553 207 482 1448	12.9800 12.9700 12.9600 12.9500	13.0300 13.0400 13.0500 13.0600	858 914 1746 1927	3 5 7 4
MOBRUK	388,0000	15:57	5.05	377.00	1.84 %	68	387.0000	387.5000	23	5	1 945	[+]
MBR	377.00 389.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 9 1 4	33 336 9 67	386.5000 386.0000 385.5000 385.0000	388.0000 388.5000 389.0000 389.5000	25 10 652 111	2 3 17 4
NEUCA	788,0000	15:59	0.579	787.00	0.25 %	3	786.0000	788.0000	3	1	456	[+]
NEU	781.00 793.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 3 3	3 1 32 39	785.0000 784.0000 783.0000 782.0000	789.0000 790.0000 792.0000 793.0000	10 42 38 19	2 1 1 2
NEWAG	95,6000	16:00	8.775	96.10	-0.52 %	152	95.6000	96.0000	35	9	841	[+]
NWG	95.00 96.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 1 2	39 236 16 618	95.5000 95.4000 95.3000 95.2000	96.1000 96.2000 96.4000 96.5000	38 38 512 79	2 2 3 1
ORANGEPL	15,1850	16:00	822.056	15.34	-1.27 %	2668	15.1800	15.2150	235	822	12 550	[+]
OPL	15.08 15.40	14.8050 18.0950	- - - -	- - - -	- - - -	1 5 4 4	3 1390 5007 801	15.1750 15.1700 15.1650 15.1600	15.2300 15.2350 15.2500 15.2550	883 1016 734 4383	2 2 2 4
POLENERGIA	60,0000	15:46	40.562	63.70	-5.81 %	100	59.3000	59.4000	151	41	2 464	[+]
PEP	59.20 63.90	45.7500 55.8000	- - - -	- - - -	- - - -	4 3 4 1	1096 125 200 100	59.2000 59.1000 59.0000 58.9000	59.5000 59.6000 59.9000 60.0000	55 55 120 100	2 2 2 1
POLIMEXMS	7,4500	16:00	1437.807	7.49	0.47 %	4039	7.4500	7.4700	550	1 438	10 742	[+]
PXM	7.35 7.60	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 2 3	2153 2018 101 2257	7.4400 7.4350 7.4300 7.4250	7.4750 7.4850 7.4900 7.4950	4952 1327 2500 1861	7 2 1 3
RAINBOW	147,8000	15:59	15.258	147.00	0.75 %	128	148.2000	148.8000	67	15	2 257	[+]
RBW	146.60 149.20	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 4 2	6 24 84 341	148.1000 148.0000 147.9000 147.8000	148.9000 149.0000 149.1000 149.2000	153 158 197 239	2 4 4 2
SYNEKTIK	368,0000	16:01	49.703	359.60	2.51 %	175	367.6000	368.0000	225	50	18 132	[+]
SNT	356.40 369.40	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 6 2	132 45 91 42	367.4000 367.2000 367.0000 366.8000	368.2000 368.6000 368.8000 369.0000	57 34 136 846	3 1 3 10
TEXT	51,6000	16:00	47.939	52.30	-1.53 %	413	51.6500	51.8000	510	48	2 484	[+]
TXT	51.55 52.30	38.0000 46.4400	- - - -	- - - -	- - - -	7 4 9 4	384 270 540 263	51.6000 51.5500 51.5000 51.4500	51.8500 51.9000 51.9500 52.0000	234 128 356 113	3 3 3 2
TSGAMES	106,6000	15:59	10.281	107.00	-0.37 %	64	106.5000	106.9000	79	10	1 098	[+]
TEN	105.70 108.00	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 3 4	74 23 675 282	106.4000 106.3000 106.2000 106.1000	107.0000 107.1000 107.2000 107.3000	78 50 44 273	2 1 1 3
VERCOM	136,4000	15:59	11.014	135.00	1.04 %	30	136.2000	136.8000	44	11	1 499	[+]
VRC	134.80 137.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 2 1	82 13 43 99	136.0000 135.6000 135.4000 135.2000	137.0000 137.2000 137.4000 137.6000	274 337 342 760	9 6 3 10
VOXEL	130,4000	15:57	8.354	132.00	-0.76 %	59	130.0000	130.6000	105	8	1 086	[+]
VOX	127.60 132.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 4 3	5 5 273 55	129.8000 129.4000 129.2000 129.0000	130.8000 131.0000 131.4000 131.6000	187 1119 676 1107	3 7 3 2
WIRTUALNA	65,3000	15:54	3.709	65.20	0.15 %	63	65.2000	65.3000	275	4	241	[+]
WPL	64.50 65.40	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 2 1	596 200 40 1539	65.0000 64.9000 64.8000 64.7000	65.4000 65.5000 65.6000 65.7000	181 41237 2535 265	4 6 5 3
XTB	164,4800	16:01	339.131	169.38	-2.10 %	155	164.5600	164.6800	415	339	55 682	[+]
XTB	160.42 169.40	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 4 3	86 135 227 101	164.5400 164.5200 164.5000 164.4800	164.7000 164.7200 164.7400 164.7800	66 543 156 120	3 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	151881.0	+0.06%	16:02
WIG20	4008.2	+0.20%	16:17
WIG20 Fut	4001.0	+0.03%	16:02
WIG20USD	1073.9	-0.17%	16:02
mWIG40	10611.9	+0.18%	16:02
sWIG80	31547.9	+0.14%	16:02

Notowania Świat
US Large Cap	7762.9	+0.16%	16:17
Nasdaq100	29761.5	+0.13%	16:16
Nikkei	66970.2	+2.08%	8:45
DAX	26311.7	-0.03%	16:01
Ropa WTI	80.6	+3.04%	16:17
Złoto	4332.2	-0.28%	16:17

Notowania Waluty
EUR/PLN	4.30232	+0.11%	16:17
CHF/PLN	4.60272	-0.00%	16:17
USD/PLN	3.72538	+0.22%	16:17
EUR/USD	1.15489	-0.11%	16:17
GBP/USD	1.35139	+0.12%	16:17
USD/JPY	158.900	+0.85%	16:17

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
COLUMBUS	3.07	28.18%
PURE	3.37	14.85%
MFO	34.40	14.67%
PROJPRZEM	23.80	13.33%
TRANSPOL	14.70	10.53%
Więcej ...
TATRY MOUNTAIN	70.50	-10.19%
LUBAWA	11.04	-5.96%
POLENERGIA	60.00	-5.81%
TORPOL	66.80	-5.65%
NEXITY	0.72	-5.26%
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