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	10:01	0.498	153.60	0.65 %	135	153.6000	154.2000	231	0	77	[+]
ABE	153.20 154.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 4	30 10 33 92	153.2000 153.0000 152.4000 152.2000	154.4000 154.6000 154.8000 155.0000	141 224 471 536	1 3 3 4
AMREST	10,2800	10:13	2.521	10.34	-0.58 %	1398	10.2000	10.3000	202	3	26	[+]
EAT	10.22 10.34	9.5600 11.6800	- - - -	- - - -	- - - -	3 5 6 12	414 1252 2307 4535	10.1800 10.1600 10.1400 10.1200	10.3200 10.3400 10.3600 10.3800	659 2721 6198 554	3 3 3 3
ASBIS	142,8000	10:19	80.6	139.10	3.85 %	114	141.6000	141.9000	581	81	11 375	[+]
ASB	138.00 142.90	61.9500 75.6500	- - - -	- - - -	- - - -	4 5 3 4	260 270 186 279	141.5000 141.4000 141.3000 141.2000	142.0000 142.1000 142.2000 142.3000	5833 79 595 1050	41 5 9 6
ASSECOPOL	234,4000	10:19	17.939	233.60	0.34 %	102	233.8000	234.1000	36	18	4 205	[+]
ACP	232.80 236.30	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 6 4	141 105 239 135	233.7000 233.6000 233.5000 233.4000	234.2000 234.3000 234.4000 234.5000	57 22 84 116	2 1 2 5
ASSECOSEE	-	-	-	80.50	-0.62 %	87	80.5000	80.8000	79	0	14	[+]
ASE	80.00 80.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 2	51 54 220 192	80.3000 80.0000 79.6000 79.5000	80.9000 81.0000 81.3000 81.4000	5 364 30 20	2 7 1 1
AUTOPARTN	30,9000	10:19	24.448	31.00	-0.80 %	482	30.9000	31.0000	476	24	758	[+]
APR	30.90 31.30	23.3500 28.4500	- - - -	- - - -	- - - -	7 3 2 7	863 392 370 7446	30.8500 30.8000 30.7500 30.7000	31.0500 31.1000 31.1500 31.2000	369 5604 1032 1008	3 4 3 3
BENEFIT	5 245,0000	10:18	0.289	5,270.00	-0.94 %	27	5245.0000	5250.0000	7	0	1 520	[+]
BFT	5,220.00 5,330.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 3 2 3	16 10 5 23	5240.0000 5235.0000 5230.0000 5225.0000	5255.0000 5260.0000 5265.0000 5270.0000	5 3 1 10	3 1 1 3
BNPPL	154,2000	10:14	3.405	152.40	0.78 %	79	152.0000	153.8000	39	3	525	[+]
BNP	151.40 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	40 79 118 8	151.4000 151.0000 150.0000 149.8000	154.0000 154.4000 154.6000 154.8000	225 240 11 491	3 2 1 3
CREOTECH	750,0000	10:19	4.76	707.00	6.84 %	5	719.0000	723.0000	56	5	3 461	[+]
CRI	704.00 755.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 2 3 4	6 15 12 27	718.0000 717.0000 716.0000 714.0000	724.0000 725.0000 726.0000 727.0000	28 30 48 2	5 5 3 1
CYBERFLKS	197,3000	10:19	4.771	196.00	1.70 %	43	197.6000	198.0000	227	5	932	[+]
CBF	192.60 197.90	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 2	80 3 72 102	197.5000 197.4000 196.9000 196.8000	198.1000 198.3000 198.4000 198.5000	8 1 169 3	2 1 2 1
CYFRPLSAT	16,9900	10:18	182.427	16.80	1.71 %	559	16.9050	16.9400	456	182	3 084	[+]
CPS	16.79 16.99	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 2 1	4419 491 492 467	16.9000 16.8900 16.8850 16.8800	16.9450 16.9500 16.9550 16.9600	19 2192 491 1394	1 5 1 5
DEVELIA	10,5200	10:19	18.995	10.50	0.19 %	1639	10.4600	10.5200	1489	19	200	[+]
DVL	10.50 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	4 10 10 9	13455 8574 1747 3440	10.4400 10.4200 10.4000 10.3800	10.5400 10.5600 10.5800 10.6000	681 4293 2933 5004	3 4 5 3
DIAG	167,1000	10:19	14.924	169.20	-1.24 %	57	167.1000	167.5000	24	15	2 504	[+]
DIA	166.30 170.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 4	246 20 208 456	167.0000 166.9000 166.8000 166.7000	167.7000 167.8000 168.0000 168.2000	55 30 420 93	1 1 2 2
DOMDEV	248,5000	10:19	0.33	252.00	-0.40 %	27	249.5000	251.0000	40	0	82	[+]
DOM	246.50 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 2 1	2 16 253 10	249.0000 248.5000 248.0000 247.5000	251.5000 252.0000 252.5000 253.0000	10 112 69 261	1 5 3 4
ENEA	22,5000	10:19	155.64	22.76	-1.32 %	2273	22.2400	22.3400	844	156	3 515	[+]
ENA	22.24 22.90	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 4	500 500 375 2880	22.2200 22.2000 22.1800 22.1600	22.3600 22.4000 22.4200 22.4400	320 5035 373 4578	1 6 1 4
EUROCASH	5,6900	10:18	123.037	5.70	-0.18 %	1295	5.7150	5.7300	17	123	702	[+]
EUR	5.67 5.77	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 4 3	322 746 203 9672	5.7100 5.7050 5.7000 5.6950	5.7350 5.7450 5.7500 5.7700	654 1000 992 9	1 1 1 1
GPW	91,4500	10:19	36.002	92.90	-1.56 %	262	91.2000	91.4500	583	36	3 300	[+]
GPW	91.05 93.00	73.2500 89.4500	- - - -	- - - -	- - - -	4 9 13 48	250 151 151 1258	91.1500 91.1000 91.0500 91.0000	91.5000 91.5500 91.6000 91.6500	282 119 192 242	3 4 4 4
GRUPAAZOTY	23,5400	10:19	69.922	23.90	-0.59 %	691	23.8800	23.9000	56	70	1 671	[+]
ATT	23.54 24.10	20.7000 25.3000	- - - -	- - - -	- - - -	3 4 3 5	806 1154 787 3837	23.8600 23.8400 23.8200 23.8000	23.9200 23.9400 23.9600 23.9800	2581 2358 348 1500	3 2 1 2
GRUPRACUJ	56,8000	10:16	1.291	57.40	0.00 %	107	56.8000	57.2000	11	1	74	[+]
GPP	56.80 57.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 4 2	194 1538 279 164	56.6000 56.5000 56.4000 56.3000	57.3000 57.4000 57.5000 57.6000	1072 124 1302 100	1 1 7 1
HANDLOWY	116,6000	10:16	3.267	117.20	-0.51 %	129	116.6000	116.8000	187	3	381	[+]
BHW	116.20 117.20	111.6000 136.4000	- - - -	- - - -	- - - -	10 3 7 4	565 618 1632 1238	116.4000 116.2000 116.0000 115.8000	117.0000 117.2000 117.4000 117.6000	152 1145 2089 1976	2 6 4 8
INGBSK	448,8000	10:13	1.818	452.20	-1.49 %	22	451.8000	453.2000	21	2	820	[+]
ING	443.20 454.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 2	18 34 12 68	451.2000 451.0000 450.8000 450.6000	453.6000 453.8000 454.0000 454.2000	9 18 242 18	1 1 2 1
INTERCARS	950,0000	10:19	1.467	995.00	-4.23 %	14	973.0000	976.0000	40	1	1 416	[+]
CAR	945.00 995.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 4 2 2	54 156 41 33	970.0000 969.0000 968.0000 967.0000	977.0000 980.0000 981.0000 982.0000	17 38 10 33	1 2 2 2
JSW	39,3900	10:19	341.606	39.00	1.26 %	52	39.5800	39.6100	50	342	13 475	[+]
JSW	38.90 39.77	24.5100 29.9500	- - - -	- - - -	- - - -	4 2 1 2	3039 254 300 405	39.5500 39.5400 39.5300 39.5100	39.6200 39.6500 39.6600 39.6700	455 205 410 492	2 1 2 3
LUBAWA	11,9400	10:19	81.531	11.92	0.34 %	695	11.7800	11.8000	392	82	966	[+]
LBW	11.70 11.97	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 4 5	123 4608 605 1004	11.7700 11.7400 11.7300 11.7200	11.8100 11.8200 11.8300 11.8400	87 571 101 845	1 3 1 2
MILLENNIUM	21,6000	10:19	127.619	21.77	0.33 %	31	21.6100	21.6600	1406	128	2 751	[+]
MIL	21.30 21.77	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 3 3	1197 30 758 553	21.6000 21.5900 21.5800 21.5700	21.6800 21.6900 21.7000 21.7100	800 1290 1769 379	1 4 2 1
MIRBUD	11,9500	10:18	27.582	11.96	-0.42 %	496	11.9800	12.0000	75	28	330	[+]
MRB	11.90 12.03	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 3	48 1678 1301 1018	11.9700 11.9600 11.9500 11.9400	12.0100 12.0200 12.0300 12.0400	44 94 221 693	1 2 2 2
MOBRUK	416,0000	10:19	1.383	413.00	0.48 %	29	414.5000	416.0000	6	1	571	[+]
MBR	408.50 416.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 5 2 2	6 346 16 82	414.0000 413.5000 413.0000 412.5000	416.5000 417.0000 418.0000 418.5000	35 38 4 13	2 4 1 2
NEUCA	765,0000	10:19	0.807	775.00	-0.65 %	8	768.0000	770.0000	2	1	618	[+]
NEU	764.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 5	7 4 37 63	767.0000 766.0000 765.0000 764.0000	771.0000 772.0000 773.0000 774.0000	10 1 10 14	1 1 1 2
NEWAG	101,2000	10:18	15.279	101.80	2.43 %	85	101.2000	101.8000	89	15	1 563	[+]
NWG	101.00 103.60	99.9000 122.0000	- - - -	- - - -	- - - -	8 2 2 4	587 534 120 370	101.0000 100.8000 100.6000 100.4000	102.0000 102.2000 102.4000 102.6000	500 427 154 280	1 2 2 3
ORANGEPL	14,2500	10:18	75.856	14.22	0.25 %	1051	14.2450	14.2600	1457	76	1 081	[+]
OPL	14.20 14.33	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 2 1	1829 898 1608 579	14.2400 14.2350 14.2300 14.2250	14.2750 14.2800 14.2850 14.2900	579 7004 1861 579	1 2 2 1
POLENERGIA	56,2000	10:04	1.385	55.90	0.72 %	207	56.1000	56.3000	10	1	78	[+]
PEP	55.80 56.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 5 1	10 40 1134 10	56.0000 55.9000 55.8000 55.7000	56.4000 56.5000 56.6000 56.7000	135 110 10 430	3 2 1 4
POLIMEXMS	7,3200	10:17	46.342	7.30	1.67 %	350	7.2700	7.3100	830	46	337	[+]
PXM	7.21 7.34	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 1 3	308 12315 3663 557	7.2600 7.2500 7.2350 7.2100	7.3200 7.3300 7.3400 7.3450	2078 1380 3513 400	3 2 1 1
RAINBOW	144,0000	10:19	1.571	144.90	0.00 %	74	144.0000	144.3000	2	2	227	[+]
RBW	143.80 144.90	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 1 2	118 18 56 52	143.9000 143.8000 143.7000 143.6000	144.6000 144.7000 144.8000 144.9000	57 101 369 67	3 3 3 2
SYNEKTIK	338,4000	10:19	7.513	342.00	0.12 %	37	338.6000	339.2000	41	8	2 550	[+]
SNT	338.00 342.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 7 1	60 74 389 33	338.4000 338.2000 338.0000 337.8000	339.4000 339.6000 339.8000 340.0000	38 105 110 57	1 3 6 2
TEXT	41,9000	10:17	13.14	41.80	0.96 %	241	41.8600	41.9400	5	13	551	[+]
TXT	41.72 42.18	38.0000 46.4400	- - - -	- - - -	- - - -	1 5 3 1	120 775 72 93	41.8400 41.8200 41.8000 41.7800	41.9600 41.9800 42.0000 42.0200	100 779 157 242	1 2 2 2
TSGAMES	106,6000	10:19	7.064	106.80	0.09 %	92	107.0000	107.3000	47	7	750	[+]
TEN	104.80 106.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 6	20 28 200 872	106.9000 106.7000 106.6000 106.5000	107.4000 107.5000 107.6000 107.7000	550 140 362 450	1 3 4 3
VERCOM	127,6000	10:19	1.87	127.80	0.47 %	64	127.0000	127.8000	249	2	239	[+]
VRC	126.40 129.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 4	25 4 1 73	126.8000 126.6000 126.4000 126.2000	128.0000 128.4000 128.6000 128.8000	15 15 107 167	1 1 2 2
VOXEL	146,0000	10:19	3.523	142.80	1.81 %	42	144.6000	145.0000	630	4	508	[+]
VOX	142.00 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 1 2	36 28 8 31	144.4000 144.2000 144.0000 143.8000	145.2000 145.4000 145.6000 145.8000	20 1 6 5	1 1 2 1
WIRTUALNA	61,0000	10:19	14.649	64.00	-3.79 %	1	61.3000	61.4000	47	15	907	[+]
WPL	60.50 64.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 5 2	10 41 212 120	61.2000 61.1000 61.0000 60.9000	61.5000 62.0000 62.1000 62.2000	176 548 254 402	1 4 1 2
XTB	155,2800	10:19	99.57	157.00	-0.58 %	160	155.3000	155.3600	260	100	15 489	[+]
XTB	154.72 157.10	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 3 1	28 88 175 55	155.2800 155.2600 155.2400 155.2200	155.3800 155.4000 155.4400 155.4600	101 190 317 120	3 2 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	156239.0	-0.29%	10:26
WIG20	4143.5	-0.55%	10:41
WIG20 Fut	4143.0	-0.36%	10:26
WIG20USD	1120.0	-0.35%	10:26
mWIG40	10631.1	-0.29%	10:26
sWIG80	31602.4	+0.25%	10:26

Notowania Świat
US Blue Chip	52735.5	-0.04%	10:41
S&P500 Fut	7684.0	+0.05%	10:31
Nikkei	65142.8	-0.19%	8:45
DAX	25813.5	-0.75%	10:25
Ropa WTI	94.8	+1.89%	10:41
Złoto	4401.3	+1.05%	10:41

Notowania Waluty
EUR/PLN	4.31677	+0.09%	10:41
CHF/PLN	4.58451	+0.02%	10:41
USD/PLN	3.71016	+0.02%	10:41
EUR/USD	1.16350	+0.07%	10:41
GBP/USD	1.35445	+0.06%	10:41
USD/JPY	153.626	-0.16%	10:41

Forum
» Kolejkowo (KLK) [0][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
NEXITY	1.89	26.85%
KRAKCHEM	0.27	11.48%
CREOTECH	750.00	6.84%
SCANWAY	289.00	6.64%
IBSM	65.60	6.49%
Więcej ...
CDRL	12.50	-6.02%
CELTIC	1.09	-5.65%
ONEMORE	2.05	-5.53%
MWTRADE	2.84	-5.33%
POLTREG	22.10	-4.74%
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