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	147,8000	12:47	5.875	148.20	-0.40 %	5	148.8000	149.0000	106	6	869	[+]
ABE	146.40 150.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 2 2	53 3 2 3	148.6000 148.4000 148.2000 148.0000	149.2000 149.4000 149.8000 150.2000	7 201 30 1	1 2 1 1
AMREST	10,1400	12:44	12.371	10.12	0.40 %	167	10.1400	10.1600	49	12	126	[+]
EAT	10.12 10.20	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 3 3	267 305 1270 1365	10.1200 10.1000 10.0800 10.0600	10.2000 10.2600 10.2800 10.3000	342 952 3476 1310	3 4 4 3
ASBIS	144,6000	12:45	168.728	146.50	-2.76 %	255	144.1000	144.3000	47	169	24 343	[+]
ASB	143.20 146.50	61.9500 75.6500	- - - -	- - - -	- - - -	4 4 6 5	2482 180 458 1283	144.0000 143.9000 143.8000 143.7000	144.4000 144.5000 144.6000 144.7000	104 93 155 1144	2 3 4 5
ASSECOPOL	227,0000	12:47	48.004	227.60	-0.26 %	115	227.2000	227.5000	265	48	10 875	[+]
ACP	224.00 229.60	176.0500 215.1000	- - - -	- - - -	- - - -	4 2 2 4	98 5 98 98	227.1000 227.0000 226.9000 226.8000	227.6000 227.7000 227.8000 227.9000	71 46 100 220	2 1 1 3
ASSECOSEE	75,4000	12:40	1.428	76.80	-2.71 %	85	75.0000	75.5000	420	1	108	[+]
ASE	74.70 76.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	10 10 239 100	74.9000 74.8000 74.7000 74.6000	75.6000 75.7000 76.0000 76.2000	5 27 82 375	1 2 1 2
AUTOPARTN	29,9000	12:47	59.39	29.80	0.50 %	1457	29.9500	30.0500	1209	59	1 760	[+]
APR	29.30 29.90	23.3500 28.4500	- - - -	- - - -	- - - -	4 7 5 3	536 5312 1288 1115	29.9000 29.8500 29.8000 29.7500	30.1000 30.1500 30.2000 30.2500	328 895 1109 1164	3 1 2 3
BENEFIT	5 040,0000	12:47	1.708	5,085.00	-1.18 %	18	5045.0000	5065.0000	7	2	8 607	[+]
BFT	4,988.00 5,125.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 6 1 3	10 69 3 8	5040.0000 5035.0000 5030.0000 5025.0000	5070.0000 5075.0000 5080.0000 5085.0000	1 24 1 61	1 5 1 2
BNPPL	150,8000	12:38	5.41	151.60	-0.53 %	148	150.6000	150.8000	64	5	815	[+]
BNP	149.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	4 2 1 2	229 39 33 230	150.4000 149.8000 149.6000 149.4000	151.0000 151.2000 151.6000 152.4000	208 46 39 108	3 1 1 1
CREOTECH	718,0000	12:38	2.156	735.00	-2.97 %	44	712.0000	716.0000	25	2	1 557	[+]
CRI	715.00 740.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 8 4 2	60 127 119 4	711.0000 710.0000 709.0000 708.0000	717.0000 719.0000 720.0000 721.0000	20 13 65 86	1 2 3 2
CYBERFLKS	199,7000	12:46	5.79	202.00	-0.65 %	39	199.1000	199.7000	65	6	1 159	[+]
CBF	198.30 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 2	20 39 20 181	199.0000 198.9000 198.8000 198.7000	199.8000 199.9000 200.0000 200.6000	17 2 28 4	2 1 3 1
CYFRPLSAT	16,7900	12:44	183.316	16.90	-1.18 %	1053	16.7400	16.7800	144	183	3 078	[+]
CPS	16.63 17.03	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 2 2	25 766 536 504	16.7350 16.7250 16.7200 16.7150	16.7850 16.7900 16.7950 16.8050	425 200 485 724	1 1 1 2
DEVELIA	9,8500	12:47	197.711	9.99	-1.40 %	400	9.8200	9.8400	967	198	1 947	[+]
DVL	9.71 9.99	9.3300 11.3800	- - - -	- - - -	- - - -	5 10 7 12	1176 2404 1279 1575	9.8100 9.8000 9.7900 9.7800	9.8500 9.8600 9.8700 9.8800	627 100 3370 1262	3 1 3 2
DIAG	161,5000	12:46	37.465	159.00	2.02 %	101	160.9000	161.1000	109	37	6 041	[+]
DIA	158.60 162.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 3	10 34 187 634	160.8000 160.7000 160.6000 160.5000	161.2000 161.3000 161.4000 161.5000	53 39 13 740	3 3 2 4
DOMDEV	238,0000	12:47	1.141	239.00	-0.83 %	46	237.5000	238.5000	5	1	272	[+]
DOM	236.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 4 7 6	85 322 59 140	237.0000 236.5000 236.0000 235.5000	239.5000 240.0000 240.5000 241.0000	72 9 15 71	3 1 2 2
ENEA	20,6600	12:47	199.151	20.92	-1.24 %	948	20.6800	20.7800	998	199	4 128	[+]
ENA	20.44 21.20	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 5	8 204 600 5303	20.6600 20.6400 20.6200 20.6000	20.8000 20.8200 20.8400 20.8600	1376 270 2921 620	3 1 2 2
EUROCASH	5,4500	12:47	118.685	5.46	-0.09 %	1093	5.4750	5.5000	288	119	653	[+]
EUR	5.45 5.58	4.7980 5.8600	- - - -	- - - -	- - - -	3 4 3 2	2850 736 126 5142	5.4700 5.4650 5.4600 5.4550	5.5050 5.5100 5.5150 5.5300	514 7861 1377 1050	2 1 2 2
GPW	89,0500	12:47	34.025	89.05	-0.22 %	78	89.3500	89.4500	180	34	3 030	[+]
GPW	88.35 89.70	73.2500 89.4500	- - - -	- - - -	- - - -	3 4 2 4	156 173 151 467	89.3000 89.2500 89.2000 89.1500	89.5000 89.6000 89.6500 89.7000	161 350 392 1534	4 2 3 3
GRUPAAZOTY	20,3400	12:47	331.057	21.26	-3.14 %	869	20.5200	20.5800	1486	331	6 806	[+]
ATT	20.20 21.26	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 5 2	2843 519 3601 554	20.5000 20.4800 20.4600 20.4400	20.6000 20.6200 20.6400 20.6600	155 124 1449 1350	1 1 4 3
GRUPRACUJ	54,9000	12:46	5.903	54.70	1.10 %	151	54.5000	54.9000	69	6	321	[+]
GPP	53.90 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 1	78 46 166 350	54.4000 54.3000 54.2000 54.1000	55.0000 55.1000 55.2000 55.3000	791 34 52 182	5 1 2 3
HANDLOWY	117,6000	12:47	13.622	118.40	0.34 %	563	117.6000	118.2000	481	14	1 604	[+]
BHW	116.20 118.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 5 2 3	73 1917 87 430	117.4000 117.2000 117.0000 116.8000	118.4000 118.6000 118.8000 119.0000	743 1553 329 519	7 7 3 6
INGBSK	446,2000	12:47	3.578	446.00	0.04 %	21	444.8000	446.0000	47	4	1 595	[+]
ING	443.00 448.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	95 50 134 50	444.2000 444.0000 443.8000 443.4000	446.2000 446.4000 446.6000 446.8000	10 23 55 10	1 2 2 1
INTERCARS	896,0000	12:46	3.677	903.00	-1.10 %	32	894.0000	895.0000	26	4	3 293	[+]
CAR	887.00 903.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 3	12 45 15 42	893.0000 892.0000 891.0000 890.0000	896.0000 898.0000 899.0000 900.0000	6 67 10 47	1 2 2 2
JSW	36,0400	12:47	774.039	37.00	-2.57 %	83	36.2300	36.3100	102	774	27 945	[+]
JSW	34.76 37.50	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 3	335 380 441 306	36.2000 36.1800 36.1700 36.1600	36.3200 36.3300 36.3400 36.3500	126 123 21 105	2 2 1 1
LUBAWA	11,1200	12:47	247.19	11.30	-2.88 %	1496	11.0600	11.1000	923	247	2 760	[+]
LBW	11.05 11.33	8.5450 10.4300	- - - -	- - - -	- - - -	6 5 5 8	2889 254 452 1718	11.0500 11.0400 11.0300 11.0200	11.1100 11.1300 11.1400 11.1500	164 1767 1440 288	1 2 2 2
MILLENNIUM	22,2000	12:47	341.236	22.14	0.00 %	1696	22.2800	22.3200	904	341	7 588	[+]
MIL	21.95 22.45	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 1 2	793 496 366 1967	22.2600 22.2500 22.2400 22.2300	22.3300 22.3400 22.3500 22.3700	4 1 366 366	1 1 1 1
MIRBUD	11,6300	12:46	61.556	11.69	-0.51 %	628	11.5200	11.6000	10	62	711	[+]
MRB	11.43 11.69	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 1 1	101 2553 788 248	11.5100 11.5000 11.4900 11.4800	11.6100 11.6300 11.6400 11.6500	100 2134 1660 1100	1 2 3 2
MOBRUK	406,0000	12:47	1.133	408.50	-1.46 %	12	404.0000	406.0000	8	1	463	[+]
MBR	402.50 411.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 2 2	1 5 66 36	403.5000 403.0000 402.5000 402.0000	406.5000 407.0000 407.5000 408.0000	5 5 66 45	1 1 1 1
NEUCA	762,0000	12:38	1.68	775.00	-1.04 %	10	758.0000	761.0000	6	2	1 286	[+]
NEU	758.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 2 1	1 20 164 1	757.0000 756.0000 755.0000 751.0000	762.0000 763.0000 764.0000 765.0000	10 1 11 119	1 1 2 2
NEWAG	100,6000	12:45	8.649	102.20	-1.37 %	49	100.4000	100.6000	101	9	874	[+]
NWG	100.00 102.40	99.9000 122.0000	- - - -	- - - -	- - - -	5 25 2 5	585 1394 21 578	100.2000 100.0000 99.9000 99.8000	100.8000 101.0000 101.4000 101.6000	90 36 101 140	2 1 2 2
ORANGEPL	13,9350	12:47	624.428	13.88	-0.25 %	506	13.9300	13.9350	736	624	8 713	[+]
OPL	13.81 14.03	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 4 3	632 530 968 1639	13.9250 13.9200 13.9150 13.9100	13.9450 13.9500 13.9550 13.9600	948 805 859 1243	2 2 2 2
POLENERGIA	54,2000	12:16	1.426	55.00	-0.18 %	128	54.1000	55.0000	177	1	78	[+]
PEP	54.20 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 3 2	137 487 381 42	54.0000 53.9000 53.8000 53.5000	55.3000 55.4000 55.5000 55.8000	101 279 226 31	2 1 1 2
POLIMEXMS	7,1200	12:46	203.488	7.07	0.99 %	13000	7.1100	7.1250	2364	203	1 444	[+]
PXM	7.02 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 3 3	437 600 2073 759	7.1050 7.0950 7.0900 7.0700	7.1300 7.1350 7.1400 7.1500	3333 493 267 3324	4 2 1 4
RAINBOW	139,0000	12:46	17.179	141.00	-1.77 %	145	138.3000	138.9000	28	17	2 392	[+]
RBW	137.40 141.50	129.6000 158.4000	- - - -	- - - -	- - - -	3 5 4 4	38 54 306 286	138.2000 138.0000 137.9000 137.8000	139.0000 139.1000 139.2000 139.3000	30 25 206 59	2 1 2 1
SYNEKTIK	333,0000	12:47	10.458	331.20	0.54 %	81	331.6000	332.0000	20	10	3 467	[+]
SNT	328.00 333.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 5 2	1 19 50 218	331.4000 331.2000 331.0000 330.8000	332.2000 332.4000 332.6000 332.8000	24 13 24 48	2 1 3 2
TEXT	41,0000	12:47	31.129	41.40	-1.16 %	20	41.0200	41.0400	99	31	1 280	[+]
TXT	40.88 41.48	38.0000 46.4400	- - - -	- - - -	- - - -	3 4 1 3	149 157 100 115	41.0000 40.9800 40.9600 40.9400	41.0600 41.0800 41.1000 41.1200	166 93 167 149	2 1 3 2
TSGAMES	104,4000	12:47	7.677	104.00	0.38 %	25	104.1000	104.4000	123	8	804	[+]
TEN	104.00 105.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 2	22 15 632 659	104.0000 103.8000 103.7000 103.6000	104.5000 104.6000 104.7000 104.8000	50 336 20 220	2 3 1 2
VERCOM	124,6000	12:46	3.362	124.40	0.32 %	31	124.2000	124.6000	90	3	419	[+]
VRC	123.20 125.20	120.6000 147.0000	- - - -	- - - -	- - - -	3 4 2 3	51 34 16 138	124.0000 123.8000 123.6000 123.4000	124.8000 125.0000 125.4000 125.6000	26 283 87 187	1 2 1 2
VOXEL	145,6000	12:39	1.956	147.80	-1.89 %	52	145.2000	145.6000	34	2	285	[+]
VOX	143.40 148.00	101.8000 124.2000	- - - -	- - - -	- - - -	9 4 1 3	225 34 5 65	145.0000 144.8000 144.6000 144.4000	145.8000 146.0000 146.2000 146.4000	44 239 11 31	2 2 1 3
WIRTUALNA	59,0000	12:37	3.993	59.50	-0.51 %	166	58.7000	59.3000	6	4	234	[+]
WPL	58.00 59.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 4 5	1697 87 824 472	58.6000 58.5000 58.3000 58.2000	59.4000 59.5000 59.6000 59.7000	22 89 1 1	1 3 1 1
XTB	148,4000	12:47	237.602	149.78	-0.07 %	49	148.2200	148.3200	345	238	35 045	[+]
XTB	146.14 149.90	92.6700 113.2400	- - - -	- - - -	- - - -	19 6 1 1	365 128 55 55	148.2000 148.1800 148.1600 148.1400	148.3400 148.3600 148.3800 148.4000	288 37 266 191	7 1 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	154178.9	-0.59%	12:48
WIG20	4114.0	-0.61%	13:03
WIG20 Fut	4103.0	-0.58%	12:48
WIG20USD	1093.9	-1.53%	12:48
mWIG40	10348.3	-0.63%	12:48
sWIG80	31205.5	-0.62%	12:48

Notowania Świat
US Blue Chip	52474.5	-0.14%	13:03
S&P500 Fut	7675.8	+0.21%	12:53
Nikkei	63493.0	-0.81%	8:45
DAX	25482.6	-0.34%	12:47
Ropa WTI	102.4	+2.38%	13:03
Złoto	4295.4	-1.23%	13:03

Notowania Waluty
EUR/PLN	4.34219	+0.43%	13:03
CHF/PLN	4.60271	+0.81%	13:03
USD/PLN	3.76175	+0.89%	13:03
EUR/USD	1.15430	-0.46%	13:03
GBP/USD	1.34897	-0.27%	13:03
USD/JPY	154.542	+0.55%	13:03

Forum
» 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]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
ADIUVO	0.71	26.07%
CAPITAL	9.90	18.56%
WASKO	6.26	16.36%
ATENDE	4.59	6.74%
MABION	8.00	4.85%
Więcej ...
NEXITY	2.20	-15.38%
IBSM	64.60	-6.65%
KRVITAMIN	12.15	-6.54%
ZREMB	8.15	-6.32%
CASPAR	6.80	-6.21%
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