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	154,2000	12:17	2.291	151.60	1.85 %	34	151.0000	151.8000	25	2	349	[+]
ABE	151.00 154.60	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 3 3	150 4 286 101	150.8000 150.6000 150.2000 150.0000	152.0000 152.2000 152.4000 152.6000	357 20 15 10	4 1 1 1
AMREST	9,8200	12:09	7.294	9.97	-1.31 %	123	9.9000	9.9100	1688	7	72	[+]
EAT	9.82 9.97	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 3	260 4 1474 1535	9.8800 9.8700 9.8600 9.8500	9.9200 9.9500 9.9700 9.9800	376 890 1009 122	2 2 3 1
ASBIS	174,4000	12:18	55.324	175.50	-0.91 %	82	173.8000	174.0000	625	55	9 696	[+]
ASB	172.60 178.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 8 2	66 528 346 96	173.7000 173.6000 173.5000 173.4000	174.1000 174.2000 174.3000 174.4000	175 58 114 51	3 1 2 2
ASSECOPOL	223,1000	12:18	11.206	226.10	-1.46 %	10	222.5000	222.7000	20	11	2 504	[+]
ACP	222.00 226.10	176.0500 215.1000	- - - -	- - - -	- - - -	3 3 1 3	56 25 36 43	222.4000 222.3000 222.2000 222.1000	222.8000 222.9000 223.0000 223.1000	113 126 52 310	2 3 1 3
ASSECOSEE	75,5000	12:12	0.68	77.00	-4.19 %	16	75.6000	76.0000	7	1	52	[+]
ASE	75.40 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 3	78 100 110 303	75.5000 75.4000 75.2000 75.1000	76.1000 76.7000 76.8000 76.9000	24 20 210 163	1 1 1 1
AUTOPARTN	29,5500	12:15	42.628	30.10	-1.83 %	1238	29.8500	29.9500	383	43	1 264	[+]
APR	29.40 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	6 5 6 1	810 1167 4597 361	29.8000 29.7500 29.7000 29.6500	30.0000 30.0500 30.1000 30.1500	919 582 1011 3016	8 2 4 5
BENEFIT	5 000,0000	12:17	1.117	5,065.00	-1.38 %	11	4992.0000	4998.0000	4	1	5 575	[+]
BFT	4,952.00 5,065.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 6 2 2	9 14 4 3	4988.0000 4986.0000 4984.0000 4980.0000	5000.0000 5005.0000 5010.0000 5015.0000	34 13 11 6	9 3 2 1
BNPPL	163,4000	12:15	1.975	163.60	-2.27 %	20	162.6000	163.0000	126	2	324	[+]
BNP	162.80 165.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	6 10 25 5	162.4000 162.2000 162.0000 161.4000	163.4000 163.6000 163.8000 164.0000	161 13 15 54	3 2 1 1
CREOTECH	763,0000	12:15	5.026	782.00	-2.80 %	41	758.0000	761.0000	41	5	3 859	[+]
CRI	756.00 783.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 10 10 2	60 110 279 43	757.0000 756.0000 755.0000 754.0000	762.0000 763.0000 764.0000 765.0000	15 33 30 74	1 3 4 6
CYBERFLKS	209,4000	12:17	13.947	208.00	0.77 %	13	208.4000	208.6000	31	14	2 901	[+]
CBF	206.20 209.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 5	45 85 37 20	208.2000 208.0000 207.6000 207.0000	209.0000 209.4000 209.6000 209.8000	77 1 49 347	4 1 2 6
CYFRPLSAT	15,8200	12:16	69.69	15.91	-0.57 %	556	15.8300	15.8350	48	70	1 100	[+]
CPS	15.68 15.91	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 2	850 387 255 661	15.8250 15.8200 15.8150 15.8100	15.8450 15.8500 15.8650 15.8700	5000 557 522 522	1 2 1 1
DEVELIA	8,9700	12:18	404.648	9.10	-1.10 %	1148	8.8900	8.9200	688	405	3 637	[+]
DVL	8.89 9.10	9.3300 11.3800	- - - -	- - - -	- - - -	13 6 5 7	1438 3286 2376 5476	8.8800 8.8700 8.8600 8.8500	8.9300 8.9400 8.9500 8.9600	2125 401 1419 1309	2 1 2 2
DIAG	163,4000	12:13	5.628	165.00	-0.97 %	116	164.3000	164.8000	38	6	925	[+]
DIA	162.60 165.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 4 3	9 7 217 422	164.2000 164.1000 164.0000 163.9000	165.0000 165.1000 165.4000 165.6000	275 31 40 76	3 1 1 1
DOMDEV	228,0000	12:11	1.837	226.00	0.88 %	361	225.0000	227.0000	45	2	416	[+]
DOM	224.50 230.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 10 3 11	10 51 61 140	224.5000 224.0000 223.5000 223.0000	229.0000 229.5000 230.0000 231.0000	1 1 142 97	1 1 4 3
ENEA	19,3700	12:16	168.446	19.32	0.05 %	1108	19.2600	19.2800	705	168	3 246	[+]
ENA	19.16 19.48	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 5 2	476 952 7073 527	19.2500 19.2300 19.2200 19.2100	19.2900 19.3000 19.3100 19.3200	336 544 1043 674	1 3 4 3
EUROCASH	5,2750	12:17	136.04	5.22	1.15 %	825	5.2700	5.2800	2	136	712	[+]
EUR	5.20 5.31	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 4 3	4036 8592 2395 337	5.2550 5.2450 5.2400 5.2350	5.2850 5.2900 5.2950 5.3000	2 2 210 1010	1 1 1 2
GPW	98,6000	12:16	13.004	99.00	-0.40 %	320	98.4000	98.6000	40	13	1 278	[+]
GPW	97.30 99.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 3 3	233 67 245 1098	98.3500 98.3000 98.2500 98.2000	98.6500 98.7000 98.7500 98.8000	192 52 143 225	4 2 3 5
GRUPAAZOTY	19,6100	12:17	54.426	19.70	0.26 %	416	19.5600	19.5800	1463	54	1 069	[+]
ATT	19.56 19.78	20.7000 25.3000	- - - -	- - - -	- - - -	5 1 3 3	5192 87 1102 623	19.5500 19.5400 19.5300 19.5200	19.5900 19.6000 19.6100 19.6300	72 610 598 1794	2 3 2 2
GRUPRACUJ	56,5000	12:18	0.952	56.70	-0.53 %	241	56.7000	56.9000	30	1	54	[+]
GPP	56.20 56.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 2	54 54 53 284	56.6000 56.5000 56.4000 56.0000	57.0000 57.1000 57.2000 57.3000	184 220 101 116	3 3 2 2
HANDLOWY	124,2000	12:17	8.175	124.40	-0.16 %	277	123.2000	123.6000	494	8	1 010	[+]
BHW	122.80 124.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 7 2 2	35 2720 267 202	123.0000 122.8000 122.6000 122.4000	123.8000 124.0000 124.2000 124.4000	1208 600 2410 271	6 2 4 3
INGBSK	470,0000	12:18	8.056	466.80	0.69 %	19	469.2000	469.6000	30	8	3 766	[+]
ING	462.00 470.60	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 2 1	65 9 27 18	469.0000 468.8000 468.6000 468.4000	470.0000 470.2000 470.4000 470.6000	15 35 20 18	1 3 2 1
INTERCARS	918,0000	12:11	0.961	910.00	0.11 %	46	915.0000	916.0000	31	1	871	[+]
CAR	902.00 918.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 6 7	10 11 79 71	913.0000 912.0000 911.0000 910.0000	918.0000 919.0000 920.0000 921.0000	9 9 60 10	2 1 2 2
JSW	32,9700	12:18	369.238	32.80	-0.09 %	12412	32.8000	32.8500	992	369	12 067	[+]
JSW	32.33 33.03	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	301 259 312 92	32.7800 32.7700 32.7600 32.7300	32.8600 32.8700 32.8800 32.8900	613 101 312 1230	2 1 2 3
LUBAWA	11,7100	12:18	54.444	11.87	-1.01 %	767	11.6300	11.6800	50	54	638	[+]
LBW	11.60 11.87	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 2	387 692 100 794	11.6200 11.6100 11.6000 11.5900	11.6900 11.7000 11.7100 11.7400	1433 1047 650 652	2 2 1 2
MILLENNIUM	23,1400	12:18	95.3	22.99	0.22 %	541	23.1200	23.1400	1533	95	2 193	[+]
MIL	22.69 23.18	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 2 2	262 49 364 535	23.1100 23.1000 23.0900 23.0800	23.1500 23.1600 23.1700 23.1800	652 671 623 814	2 3 2 3
MIRBUD	11,5900	12:17	43.113	11.65	-0.26 %	561	11.5300	11.5500	3578	43	500	[+]
MRB	11.50 11.72	10.2800 12.5600	- - - -	- - - -	- - - -	2 6 9 3	674 3060 4033 1030	11.5200 11.5100 11.5000 11.4900	11.5600 11.5700 11.5800 11.5900	155 250 713 2397	1 1 1 2
MOBRUK	404,0000	12:19	1.28	407.00	-0.62 %	2	403.5000	405.0000	30	1	518	[+]
MBR	399.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 2	1 53 46 96	403.0000 402.5000 402.0000 401.5000	405.5000 406.0000 406.5000 407.5000	50 43 73 13	1 3 1 1
NEUCA	694,0000	12:18	3.888	688.00	1.17 %	17	688.0000	690.0000	100	4	2 682	[+]
NEU	682.00 694.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 3 5	50 19 7 97	687.0000 686.0000 684.0000 683.0000	691.0000 692.0000 693.0000 694.0000	4 68 1 96	2 2 1 1
NEWAG	109,8000	12:17	10.775	107.80	1.86 %	2	109.4000	109.6000	62	11	1 174	[+]
NWG	107.00 111.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 5 1 3	48 366 16 262	109.2000 109.0000 108.8000 108.6000	109.8000 110.0000 110.2000 110.4000	114 5854 16 922	3 11 1 5
ORANGEPL	13,1550	12:18	1043.161	13.10	0.27 %	1399	13.1500	13.1550	377	1 043	13 593	[+]
OPL	12.98 13.16	14.8050 18.0950	- - - -	- - - -	- - - -	2 5 1 2	829 4042 939 862	13.1450 13.1400 13.1350 13.1300	13.1600 13.1650 13.1700 13.1750	3762 452 1268 634	5 1 2 1
POLENERGIA	52,9000	12:06	1.867	53.50	-0.75 %	60	52.8000	53.3000	478	2	99	[+]
PEP	52.90 53.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 5 5	203 529 506 455	52.7000 52.6000 52.5000 52.4000	53.5000 53.6000 53.7000 54.0000	60 203 532 357	1 3 2 4
POLIMEXMS	7,0100	12:17	148.14	6.98	1.30 %	2235	6.9200	6.9350	1867	148	1 030	[+]
PXM	6.89 7.01	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 8 2	200 185 3898 2079	6.9100 6.9050 6.9000 6.8950	6.9400 6.9450 6.9500 6.9550	3313 534 3021 538	2 2 1 1
RAINBOW	137,5000	12:17	19.49	141.20	-1.50 %	150	136.1000	136.3000	73	19	2 672	[+]
RBW	135.50 141.20	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 8	13 100 69 1007	136.0000 135.8000 135.7000 135.6000	136.4000 136.6000 136.8000 136.9000	4 59 666 296	1 1 5 2
SYNEKTIK	358,0000	12:19	12.399	356.00	2.29 %	21	356.4000	357.0000	86	12	4 421	[+]
SNT	350.80 359.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 2	10 14 19 40	356.2000 356.0000 355.8000 355.6000	357.2000 357.4000 357.6000 357.8000	16 24 48 33	2 4 3 1
TEXT	41,2600	12:13	36.32	41.00	1.23 %	101	41.7000	41.8000	23	36	1 511	[+]
TXT	40.92 41.90	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 2 1	637 98 589 1	41.6600 41.6200 41.5800 41.5600	41.8400 41.8800 41.9000 41.9200	3310 850 2259 383	4 4 4 1
TSGAMES	99,1500	12:14	5.137	98.20	1.33 %	20	98.8500	99.4000	56	5	512	[+]
TEN	98.20 100.50	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 1	67 48 24 308	98.8000 98.7500 98.7000 98.6500	99.5000 99.5500 99.6000 99.6500	20 342 15 210	1 1 1 1
VERCOM	127,4000	12:18	4.441	130.60	-2.60 %	85	130.4000	130.8000	194	4	571	[+]
VRC	126.80 130.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 2	33 186 100 210	130.2000 130.0000 129.8000 129.4000	131.0000 131.4000 131.6000 131.8000	112 97 189 213	5 3 1 3
VOXEL	144,0000	12:13	1.112	146.00	-1.37 %	70	144.4000	145.4000	104	1	160	[+]
VOX	143.00 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	278 267 5 154	144.0000 143.6000 143.4000 143.2000	145.6000 145.8000 146.0000 146.2000	5 50 260 525	1 1 7 2
WIRTUALNA	58,3000	11:37	1.306	58.60	-0.51 %	31	58.4000	59.0000	355	1	76	[+]
WPL	58.20 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 2 4	63 100 65 39	58.3000 58.2000 58.1000 58.0000	59.1000 59.2000 59.3000 59.4000	120 360 600 60	2 2 1 1
XTB	153,0600	12:18	140.108	154.60	-0.03 %	87	153.2600	153.3200	283	140	21 423	[+]
XTB	151.68 154.60	92.6700 113.2400	- - - -	- - - -	- - - -	5 2 2 2	194 19 140 371	153.2400 153.2200 153.2000 153.1800	153.3400 153.3600 153.3800 153.4000	129 29 71 93	4 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	157240.2	-0.14%	12:19
WIG20	4181.8	-0.12%	12:34
WIG20 Fut	4218.0	-0.05%	12:19
WIG20USD	1084.0	-0.59%	12:19
mWIG40	10506.8	-0.61%	12:19
sWIG80	30747.4	-0.29%	12:19

Notowania Świat
US Blue Chip	51331.0	-0.26%	12:34
S&P500 Fut	7723.8	-0.63%	12:24
Nikkei	65514.0	+0.76%	8:45
DAX	25318.3	-0.36%	12:19
Ropa WTI	93.2	+1.09%	12:34
Złoto	4253.8	-0.79%	12:34

Notowania Waluty
EUR/PLN	4.38696	+0.25%	12:34
CHF/PLN	4.66431	+0.10%	12:34
USD/PLN	3.85935	+0.39%	12:34
EUR/USD	1.13671	-0.15%	12:34
GBP/USD	1.32211	-0.16%	12:34
USD/JPY	158.781	+0.30%	12:34

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
ENERGA	27.30	36.50%
CLOUD	126.50	10.00%
WOODPCKR	2.90	9.85%
IMPERA	1.42	8.40%
LARQ	2.82	7.63%
Więcej ...
ONESANO	0.83	-7.78%
DGA	21.20	-6.61%
DIGITANET	364.40	-6.56%
ENERGOINS	1.71	-6.04%
MWTRADE	2.60	-5.80%
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