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	151,2000	11:39	1.847	152.60	-0.92 %	56	151.6000	152.4000	23	2	280	[+]
ABE	150.20 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 2 2	100 92 32 11	151.4000 150.8000 150.6000 150.2000	152.8000 153.2000 153.4000 153.6000	54 61 15 16	1 1 2 2
AMREST	10,4600	11:39	22.64	10.58	-1.32 %	2341	10.3600	10.4800	507	23	235	[+]
EAT	10.32 10.58	9.5600 11.6800	- - - -	- - - -	- - - -	3 2 8 3	610 505 3729 1501	10.3400 10.3200 10.3000 10.2800	10.5000 10.5200 10.5400 10.5600	991 1500 500 5729	6 1 1 6
ASBIS	132,2000	11:42	83.805	135.60	-2.51 %	146	132.1000	132.4000	353	84	11 180	[+]
ASB	131.80 136.00	61.9500 75.6500	- - - -	- - - -	- - - -	21 2 3 3	764 61 148 325	132.0000 131.9000 131.8000 131.7000	132.5000 132.6000 132.7000 132.8000	151 123 228 409	3 5 5 6
ASSECOPOL	233,1000	11:41	31.248	231.10	0.87 %	29	232.7000	233.0000	42	31	7 214	[+]
ACP	228.00 233.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 3 3	26 27 100 47	232.6000 232.5000 232.4000 232.3000	233.1000 233.2000 233.3000 233.4000	180 173 40 251	5 4 1 4
ASSECOSEE	78,3000	11:27	0.463	78.60	-0.89 %	196	77.8000	78.0000	3	0	36	[+]
ASE	77.60 78.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	300 257 20 162	77.7000 77.6000 77.3000 77.2000	78.6000 79.0000 79.1000 79.2000	70 34 220 227	1 1 1 2
AUTOPARTN	30,5000	11:42	50.141	30.65	-0.49 %	462	30.4000	30.5000	353	50	1 535	[+]
APR	30.35 30.85	23.3500 28.4500	- - - -	- - - -	- - - -	12 12 7 9	1118 6898 1611 2225	30.3500 30.3000 30.2500 30.2000	30.5500 30.6000 30.6500 30.7000	442 7122 1365 1291	4 5 5 6
BENEFIT	5 290,0000	11:38	3.168	5,315.00	-0.38 %	6	5255.0000	5260.0000	16	3	16 822	[+]
BFT	5,235.00 5,380.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	8 4 1 7	37 9 2 75	5250.0000 5245.0000 5240.0000 5235.0000	5265.0000 5270.0000 5275.0000 5280.0000	14 19 9 36	5 7 4 4
BNPPL	149,0000	11:29	1.829	147.80	0.68 %	62	147.8000	148.0000	414	2	271	[+]
BNP	147.80 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	43 55 206 54	147.4000 147.0000 146.4000 146.2000	148.8000 149.0000 149.6000 149.8000	40 147 100 200	1 3 1 1
CREOTECH	692,0000	11:42	2.416	696.00	-0.43 %	4	694.0000	698.0000	19	2	1 687	[+]
CRI	691.00 705.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 9 12 23	8 22 151 136	693.0000 692.0000 691.0000 690.0000	699.0000 700.0000 701.0000 702.0000	32 39 38 10	3 4 1 1
CYBERFLKS	187,0000	11:42	30.564	190.00	-1.99 %	80	187.4000	187.9000	45	31	5 658	[+]
CBF	181.00 190.00	182.0000 222.4000	- - - -	- - - -	- - - -	4 1 4 1	176 4 134 6	187.2000 187.1000 187.0000 186.9000	188.0000 188.1000 188.2000 188.3000	57 6 50 6	3 2 2 1
CYFRPLSAT	16,0550	11:40	163.632	15.96	1.17 %	395	16.0550	16.0600	322	164	2 619	[+]
CPS	15.78 16.18	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 3 1	343 280 826 154	16.0500 16.0450 16.0400 16.0350	16.0750 16.0800 16.0850 16.0900	687 1035 624 238	3 2 2 2
DEVELIA	10,3000	11:42	105.224	10.44	-1.15 %	731	10.3000	10.3400	891	105	1 084	[+]
DVL	10.26 10.46	9.3300 11.3800	- - - -	- - - -	- - - -	7 10 18 19	1101 4594 8032 4697	10.2800 10.2600 10.2400 10.2200	10.3600 10.3800 10.4000 10.4200	757 2404 2349 8233	4 2 4 5
DIAG	167,1000	11:42	8.26	168.50	-0.77 %	104	166.6000	166.7000	77	8	1 387	[+]
DIA	166.50 169.10	153.0000 187.0000	- - - -	- - - -	- - - -	4 3 3 4	36 129 38 191	166.5000 166.4000 166.3000 166.2000	166.8000 166.9000 167.0000 167.1000	40 25 95 310	1 2 5 2
DOMDEV	240,5000	11:39	1.367	239.00	0.21 %	96	240.0000	241.0000	41	1	328	[+]
DOM	237.50 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	5 5 4 5	22 315 34 69	239.0000 238.5000 238.0000 237.5000	241.5000 242.0000 242.5000 243.0000	21 53 32 61	2 2 3 1
ENEA	19,8700	11:38	80.093	19.80	0.25 %	119	19.8400	19.8700	732	80	1 594	[+]
ENA	19.60 20.06	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 5 1	200 310 847 1095	19.8300 19.8100 19.8000 19.7900	19.8800 19.8900 19.9000 19.9100	174 503 1035 205	2 2 5 1
EUROCASH	5,3900	11:42	130.285	5.37	2.08 %	740	5.3850	5.3900	728	130	701	[+]
EUR	5.33 5.44	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 6	1000 3550 2123 6438	5.3800 5.3700 5.3650 5.3600	5.4000 5.4100 5.4150 5.4200	981 264 2000 2977	4 2 2 3
GPW	94,2000	11:42	28.989	95.35	-2.53 %	50	94.0500	94.1000	96	29	2 753	[+]
GPW	94.20 96.50	73.2500 89.4500	- - - -	- - - -	- - - -	48 2 4 5	769 6 92 110	94.0000 93.9500 93.9000 93.8500	94.1500 94.2000 94.2500 94.3000	499 275 315 527	7 8 5 4
GRUPAAZOTY	24,6400	11:41	389.895	24.48	-0.96 %	8623	24.6200	24.6800	931	390	9 397	[+]
ATT	22.72 24.64	20.7000 25.3000	- - - -	- - - -	- - - -	1 7 5 4	138 1955 1610 924	24.6000 24.5800 24.5600 24.5400	24.7000 24.7400 24.7600 24.7800	3728 1198 8511 4672	11 5 6 7
GRUPRACUJ	56,5000	11:40	3.403	57.00	0.00 %	31	56.2000	56.9000	65	3	193	[+]
GPP	56.00 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	82 213 183 225	56.1000 56.0000 55.9000 55.8000	57.0000 57.1000 57.2000 57.3000	221 215 1044 841	2 1 3 3
HANDLOWY	116,4000	11:42	33.609	117.80	-1.02 %	179	116.2000	116.4000	869	34	3 912	[+]
BHW	116.00 118.00	111.6000 136.4000	- - - -	- - - -	- - - -	9 10 7 11	341 444 1785 1261	116.0000 115.8000 115.6000 115.4000	116.6000 116.8000 117.0000 117.2000	248 614 1260 500	4 4 6 1
INGBSK	444,6000	11:39	2.7	436.00	0.18 %	14	441.2000	442.6000	23	3	1 197	[+]
ING	435.20 446.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 1 2	17 54 18 40	441.0000 440.6000 440.4000 440.2000	443.0000 443.2000 443.6000 443.8000	9 18 18 70	1 1 1 4
INTERCARS	958,0000	11:36	2.667	973.00	-2.04 %	21	970.0000	979.0000	46	3	2 577	[+]
CAR	958.00 983.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 2	9 6 29 32	968.0000 966.0000 965.0000 964.0000	980.0000 981.0000 982.0000 983.0000	34 6 8 71	4 1 1 3
JSW	35,0200	11:42	377.717	34.53	1.45 %	2819	34.9600	35.0000	692	378	13 184	[+]
JSW	34.45 35.25	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 3 3	502 1091 1284 768	34.9400 34.9300 34.9100 34.9000	35.0100 35.0200 35.0300 35.0400	15 811 344 344	1 1 1 1
LUBAWA	11,1000	11:42	103.812	11.30	-1.07 %	58	11.0600	11.0900	610	104	1 151	[+]
LBW	10.98 11.30	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 2 4	900 2500 600 629	11.0500 11.0400 11.0300 11.0200	11.1000 11.1100 11.1400 11.1500	350 219 1748 210	3 1 1 1
MILLENNIUM	21,1700	11:42	53.096	21.20	-0.05 %	5	21.2100	21.2300	713	53	1 118	[+]
MIL	20.88 21.36	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 2 1	329 1340 591 340	21.2000 21.1900 21.1800 21.1600	21.2400 21.2500 21.2600 21.2800	942 715 492 2433	5 4 3 2
MIRBUD	12,6600	11:39	42.639	12.83	-1.02 %	25	12.8000	12.8400	1032	43	543	[+]
MRB	12.62 12.84	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 2	1500 1558 47 695	12.7900 12.7800 12.7700 12.7600	12.8500 12.8600 12.8700 12.8800	1310 650 1884 900	6 2 3 2
MOBRUK	400,0000	11:41	1.742	400.50	0.50 %	10	396.0000	398.0000	22	2	692	[+]
MBR	395.00 400.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 5 1 2	164 34 10 19	395.5000 395.0000 394.5000 394.0000	398.5000 399.0000 399.5000 400.0000	16 34 49 40	3 2 1 3
NEUCA	773,0000	11:41	1.442	770.00	0.00 %	3	773.0000	775.0000	493	1	1 117	[+]
NEU	767.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 3	25 25 25 58	770.0000 769.0000 768.0000 766.0000	776.0000 777.0000 778.0000 779.0000	6 40 55 2	1 2 1 1
NEWAG	90,0000	11:36	4.885	91.50	-1.21 %	42	89.8000	90.0000	9	5	439	[+]
NWG	89.20 91.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 3	1 34 222 81	89.7000 89.6000 89.4000 89.3000	90.4000 90.7000 90.8000 90.9000	99 304 54 16	1 1 1 1
ORANGEPL	13,9650	11:41	165.609	13.94	0.36 %	177	13.9900	14.0050	753	166	2 320	[+]
OPL	13.86 14.13	14.8050 18.0950	- - - -	- - - -	- - - -	2 3 2 1	1983 1406 1932 532	13.9800 13.9750 13.9700 13.9650	14.0200 14.0250 14.0300 14.0350	826 951 1400 2174	2 3 1 3
POLENERGIA	53,5000	11:27	1.709	54.00	-0.19 %	6	53.4000	53.5000	6	2	91	[+]
PEP	53.30 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 5 8	59 35 92 281	53.3000 53.2000 53.1000 53.0000	53.6000 53.7000 53.8000 53.9000	639 191 10 10	2 2 1 1
POLIMEXMS	7,1050	11:42	102.319	7.15	-0.98 %	671	7.1050	7.1250	1277	102	726	[+]
PXM	7.04 7.16	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 1 4	5000 933 103 3268	7.1000 7.0900 7.0850 7.0800	7.1300 7.1350 7.1400 7.1450	171 112 1673 2248	2 1 1 3
RAINBOW	143,1000	11:42	7.326	144.70	-1.51 %	71	143.9000	144.6000	39	7	1 052	[+]
RBW	142.40 145.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 2 3	203 50 295 330	143.8000 143.7000 143.6000 143.5000	144.8000 144.9000 145.0000 145.3000	74 55 255 200	1 1 2 1
SYNEKTIK	324,0000	11:42	15.921	323.40	-0.25 %	96	323.4000	323.8000	60	16	5 137	[+]
SNT	322.00 324.60	251.6000 307.2000	- - - -	- - - -	- - - -	4 3 3 3	61 40 58 36	323.2000 323.0000 322.8000 322.6000	324.0000 324.2000 324.4000 324.6000	22 11 76 37	3 1 4 1
TEXT	41,5000	11:41	24.203	41.10	1.22 %	180	41.4200	41.5000	206	24	1 002	[+]
TXT	40.80 41.88	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 1	500 39 59 3	41.4000 41.3800 41.3600 41.3200	41.5400 41.6000 41.6400 41.6600	51 190 52 373	1 1 1 3
TSGAMES	102,4000	11:37	6.415	102.00	0.59 %	8	102.5000	102.6000	115	6	654	[+]
TEN	101.40 102.70	81.0500 99.0500	- - - -	- - - -	- - - -	4 1 2 2	104 34 41 220	102.4000 102.3000 102.2000 102.1000	102.7000 103.0000 103.1000 103.2000	30 228 15 225	1 3 1 3
VERCOM	126,2000	11:42	20.23	132.00	-2.92 %	1407	125.8000	126.4000	125	20	2 583	[+]
VRC	125.80 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 5 18	41 10 128 206	125.6000 125.4000 125.2000 125.0000	126.6000 126.8000 127.2000 127.4000	109 867 24 91	4 3 1 1
VOXEL	135,0000	11:41	1.888	135.20	-1.03 %	414	135.0000	135.8000	37	2	256	[+]
VOX	134.40 136.20	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 3 1	70 5 58 140	134.4000 134.2000 134.0000 133.8000	136.0000 136.2000 136.4000 136.6000	76 33 1100 1059	2 2 2 3
WIRTUALNA	61,6000	11:35	1.486	61.40	0.33 %	48	61.2000	61.5000	3	1	91	[+]
WPL	60.50 61.60	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 1	55 100 206 40	61.1000 61.0000 60.7000 60.6000	61.6000 61.7000 61.9000 62.0000	55 405 21 1355	2 1 1 4
XTB	159,7800	11:42	1769.44	160.00	-8.33 %	114	159.7200	159.8600	56	1 769	283 538	[+]
XTB	157.00 162.70	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 5 1	113 105 133 51	159.6800 159.6600 159.6400 159.6200	159.8800 159.9000 159.9200 159.9400	284 150 51 51	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152025.8	-0.09%	12:02
WIG20	4020.8	+0.02%	12:17
WIG20 Fut	4025.0	+0.37%	12:01
WIG20USD	1082.3	+0.57%	12:02
mWIG40	10421.8	-1.26%	12:02
sWIG80	31098.0	-0.61%	12:02

Notowania Świat
US Blue Chip	53092.5	+0.01%	12:17
S&P500 Fut	7675.8	-0.01%	12:07
Nikkei	64214.5	-0.17%	8:45
DAX	25816.0	-0.09%	12:01
Ropa WTI	92.7	+1.81%	12:17
Złoto	4423.4	+0.80%	12:17

Notowania Waluty
EUR/PLN	4.32369	-0.16%	12:17
CHF/PLN	4.60361	+0.16%	12:17
USD/PLN	3.72681	-0.28%	12:17
EUR/USD	1.16016	+0.12%	12:17
GBP/USD	1.34915	+0.05%	12:17
USD/JPY	156.369	-1.46%	12:17

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
PROTEKTOR	1.06	25.36%
SOPHARMA	8.90	9.61%
XTPL	74.40	9.41%
ONESANO	0.72	8.73%
CORMAY	0.58	7.41%
Więcej ...
PGFGROUP	1.16	-12.12%
MEDINICE	61.50	-11.76%
XTB	159.78	-8.33%
IZOLACJA	3.72	-6.53%
CAPITAL	12.00	-6.25%
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