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	12:53	3.072	155.80	-0.52 %	24	154.2000	155.0000	8	3	480	[+]
ABE	154.20 159.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 3	20 99 40 62	154.0000 153.6000 153.4000 153.2000	155.2000 155.6000 156.4000 156.6000	13 61 124 158	1 1 2 3
AMREST	10,9600	13:18	29.201	11.00	2.05 %	369	10.9600	10.9800	221	29	321	[+]
EAT	10.90 11.06	9.5600 11.6800	- - - -	- - - -	- - - -	1 6 2 3	67 3129 510 639	10.9200 10.9000 10.8800 10.8600	11.0000 11.0200 11.0400 11.0600	518 21 289 2100	5 1 3 3
ASBIS	134,5000	13:16	92.203	135.80	-1.10 %	217	134.8000	134.9000	126	92	12 426	[+]
ASB	133.60 135.90	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 4 3	96 155 180 108	134.7000 134.6000 134.5000 134.4000	135.0000 135.1000 135.2000 135.3000	1432 129 246 172	9 3 3 3
ASSECOPOL	241,5000	13:18	57.05	238.00	1.73 %	239	240.8000	241.0000	1123	57	13 618	[+]
ACP	236.40 241.50	176.0500 215.1000	- - - -	- - - -	- - - -	6 4 3 2	178 134 130 135	240.6000 240.5000 240.4000 240.3000	241.2000 241.3000 241.4000 241.5000	58 340 259 213	2 3 2 2
ASSECOSEE	78,6000	13:09	5.272	79.00	-0.25 %	19	79.2000	79.5000	483	5	415	[+]
ASE	78.00 79.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 2	112 23 16 170	79.0000 78.9000 78.8000 78.2000	79.6000 79.8000 79.9000 80.0000	85 10 32 44	1 1 1 3
AUTOPARTN	30,5000	13:15	88.523	30.05	1.16 %	1773	30.6000	30.7000	608	89	2 690	[+]
APR	30.05 30.75	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 4 2	8983 69 6843 1160	30.5500 30.5000 30.4500 30.4000	30.7500 30.8000 30.8500 30.9000	40 1709 2343 1440	1 7 3 4
BENEFIT	5 420,0000	13:17	2.645	5,460.00	-0.64 %	43	5405.0000	5415.0000	11	3	14 440	[+]
BFT	5,405.00 5,500.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 4 1 2	14 7 1 32	5400.0000 5395.0000 5390.0000 5385.0000	5420.0000 5425.0000 5430.0000 5440.0000	2 8 33 14	1 4 3 3
BNPPL	152,6000	13:13	1.395	150.20	0.93 %	38	151.0000	151.2000	118	1	213	[+]
BNP	150.20 153.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	24 45 1 20	150.8000 150.0000 149.6000 149.2000	151.8000 152.4000 153.0000 153.8000	50 200 71 200	1 1 2 1
CREOTECH	737,0000	13:10	5.249	730.00	0.96 %	6	734.0000	737.0000	4	5	3 823	[+]
CRI	717.00 742.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 3 2	75 5 23 40	733.0000 731.0000 730.0000 729.0000	740.0000 741.0000 742.0000 743.0000	48 1 93 80	6 1 7 9
CYBERFLKS	192,3000	13:16	6.891	190.00	0.52 %	22	193.1000	193.6000	4	7	1 319	[+]
CBF	189.10 194.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	3 4 8 26	193.0000 192.9000 192.8000 192.5000	193.7000 193.8000 193.9000 194.0000	11 55 40 78	3 3 1 4
CYFRPLSAT	16,3850	13:15	269.636	16.46	-0.46 %	120	16.3400	16.3600	1188	270	4 417	[+]
CPS	16.27 16.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 3	3 677 500 653	16.3350 16.3300 16.3250 16.3200	16.3650 16.3700 16.3750 16.3800	618 741 1482 500	1 1 2 1
DEVELIA	10,8400	13:16	73.815	10.80	0.74 %	718	10.8200	10.8400	257	74	798	[+]
DVL	10.76 10.86	9.3300 11.3800	- - - -	- - - -	- - - -	5 5 3 7	1489 3523 1006 7087	10.8000 10.7800 10.7600 10.7400	10.8800 10.9000 10.9200 10.9400	2589 2315 7768 764	6 4 4 2
DIAG	169,0000	13:17	5.602	169.90	0.84 %	23	168.6000	168.9000	25	6	944	[+]
DIA	167.60 169.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 1	10 18 169 15	168.5000 168.4000 168.3000 168.2000	169.0000 169.1000 169.2000 169.3000	53 3 164 30	2 1 3 2
DOMDEV	251,5000	13:09	11.695	250.50	0.40 %	118	249.0000	250.5000	19	12	2 916	[+]
DOM	248.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 7 7 11	72 75 199 173	248.5000 248.0000 247.5000 247.0000	251.0000 251.5000 252.0000 252.5000	62 65 65 152	3 6 4 2
ENEA	19,7200	13:16	179.194	19.74	0.25 %	100	19.7200	19.7300	1452	179	3 559	[+]
ENA	19.63 20.18	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 1 7	675 409 218 2590	19.6900 19.6800 19.6700 19.6600	19.7600 19.7700 19.7800 19.7900	498 409 247 2651	2 1 2 3
EUROCASH	5,0850	13:17	376.023	5.22	-1.26 %	20	5.0900	5.1000	233	376	1 947	[+]
EUR	5.09 5.25	4.7980 5.8600	- - - -	- - - -	- - - -	4 10 6 1	1007 1792 6912 1654	5.0850 5.0800 5.0700 5.0650	5.1050 5.1250 5.1400 5.1550	1734 3382 200 3000	2 1 1 1
GPW	99,7500	13:17	33.704	99.45	0.35 %	400	99.4500	99.6000	88	34	3 353	[+]
GPW	98.90 99.85	73.2500 89.4500	- - - -	- - - -	- - - -	6 4 7 4	343 53 227 64	99.4000 99.3500 99.3000 99.2500	99.6500 99.7000 99.7500 99.8000	80 135 156 184	3 3 3 5
GRUPAAZOTY	22,7600	13:16	153.138	22.36	1.43 %	1220	22.7600	22.8000	550	153	3 477	[+]
ATT	22.36 22.88	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 2 6	270 806 270 1545	22.7400 22.7200 22.7000 22.6800	22.8200 22.8400 22.8600 22.8800	7522 4255 3063 4952	10 7 5 14
GRUPRACUJ	57,6000	13:09	41.873	54.70	4.73 %	104	57.6000	57.7000	119	42	2 412	[+]
GPP	54.70 58.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 1	57 15 72 330	57.5000 57.4000 57.3000 57.2000	57.8000 57.9000 58.0000 58.1000	1153 16 1175 16	1 1 4 1
HANDLOWY	123,8000	13:17	8	122.00	0.49 %	209	123.2000	123.4000	258	8	986	[+]
BHW	121.80 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	5 2 2 2	201 55 698 425	123.0000 122.8000 122.6000 122.4000	123.6000 123.8000 124.0000 124.2000	1182 610 760 272	6 5 13 3
INGBSK	449,0000	13:15	9.452	443.00	1.72 %	6	440.6000	443.0000	23	9	4 239	[+]
ING	443.00 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 1	24 6 15 4	440.4000 439.4000 439.0000 438.6000	443.8000 444.0000 444.4000 444.8000	70 55 35 7	1 1 3 1
INTERCARS	964,0000	13:17	0.783	973.00	0.21 %	316	970.0000	972.0000	1	1	759	[+]
CAR	961.00 975.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	1 9 25 1	968.0000 967.0000 966.0000 965.0000	973.0000 974.0000 976.0000 977.0000	16 3 9 33	5 1 1 2
JSW	31,5300	13:17	378.524	31.65	0.10 %	281	31.5500	31.5700	263	379	12 002	[+]
JSW	31.11 32.29	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	237 234 308 308	31.5400 31.5200 31.5100 31.5000	31.5900 31.6000 31.6100 31.6200	139 529 494 100	2 3 3 1
LUBAWA	12,4800	13:15	390.894	12.05	2.72 %	18	12.4800	12.5000	11439	391	4 840	[+]
LBW	12.05 12.60	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 2	195 555 94 4759	12.4700 12.4600 12.4400 12.4300	12.5100 12.5200 12.5300 12.5400	1212 1784 189 1434	3 6 2 4
MILLENNIUM	21,6300	13:17	121.255	21.14	2.32 %	739	21.6300	21.6500	33	121	2 612	[+]
MIL	21.14 21.71	17.8600 21.8200	- - - -	- - - -	- - - -	3 3 2 5	673 618 577 2112	21.6200 21.6100 21.6000 21.5900	21.6700 21.6800 21.6900 21.7000	1018 795 377 928	3 3 1 4
MIRBUD	12,9700	13:17	74.067	12.70	2.13 %	48	12.8800	12.9400	286	74	953	[+]
MRB	12.65 13.08	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 2 2	59 27 817 185	12.8700 12.8600 12.8500 12.8400	12.9500 12.9600 12.9700 12.9800	450 120 688 488	2 1 3 2
MOBRUK	373,0000	13:17	8.26	365.00	2.90 %	40	371.5000	373.0000	26	8	3 053	[+]
MBR	363.00 375.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 6 5 2	16 22 185 46	371.0000 370.5000 370.0000 369.5000	373.5000 374.0000 374.5000 375.0000	14 73 14 33	2 3 2 7
NEUCA	775,0000	13:10	0.383	764.00	2.24 %	8	758.0000	765.0000	6	0	297	[+]
NEU	760.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	6 1 2 1	30 15 56 1	757.0000 756.0000 755.0000 754.0000	769.0000 770.0000 771.0000 772.0000	33 20 15 15	1 1 1 1
NEWAG	92,4000	13:15	4.623	92.00	0.98 %	20	91.9000	92.1000	62	5	425	[+]
NWG	91.50 92.40	99.9000 122.0000	- - - -	- - - -	- - - -	5 9 1 3	69 194 10 131	91.6000 91.5000 91.4000 91.3000	92.2000 92.3000 92.4000 92.5000	151 35 21 131	2 1 1 3
ORANGEPL	14,4800	13:14	163.124	14.44	-0.31 %	523	14.4600	14.4750	1176	163	2 352	[+]
OPL	14.34 14.58	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 4 1	469 312 2736 569	14.4550 14.4500 14.4450 14.4400	14.4800 14.4850 14.4900 14.4950	1661 2834 569 569	4 3 1 1
POLENERGIA	54,4000	12:41	1.397	54.30	0.18 %	81	54.6000	54.7000	10	1	76	[+]
PEP	54.30 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 2 1	1 240 75 1000	54.4000 54.3000 54.2000 54.1000	54.9000 55.0000 55.2000 55.3000	100 150 1 350	1 1 1 2
POLIMEXMS	7,8200	13:15	147.746	7.85	-0.13 %	167	7.8100	7.8200	3121	148	1 158	[+]
PXM	7.75 7.93	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 1 3	552 3826 224 5111	7.8050 7.8000 7.7950 7.7900	7.8250 7.8300 7.8350 7.8400	375 500 272 2268	2 1 1 3
RAINBOW	151,7000	13:14	7.471	152.00	0.60 %	7	151.9000	152.0000	37	7	1 137	[+]
RBW	150.90 153.70	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 2	7 33 8 64	151.8000 151.7000 151.6000 151.5000	152.3000 152.4000 152.5000 152.6000	118 217 426 68	2 3 4 3
SYNEKTIK	337,6000	13:17	27.494	340.00	-0.24 %	31	336.6000	337.2000	51	27	9 224	[+]
SNT	332.80 340.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 5 3 4	12 132 59 116	336.4000 336.2000 336.0000 335.8000	337.4000 337.6000 337.8000 338.0000	24 57 71 73	1 5 2 4
TEXT	50,1000	13:17	30.738	49.78	1.38 %	230	50.0000	50.1000	84	31	1 529	[+]
TXT	49.40 50.20	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 2 3	50 78 216 457	49.9800 49.9600 49.9400 49.9200	50.1500 50.2000 50.2500 50.3000	53 489 169 1770	1 4 2 3
TSGAMES	106,0000	13:14	22.467	105.50	0.47 %	282	105.9000	106.1000	145	22	2 385	[+]
TEN	105.10 106.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 4 2	45 62 511 25	105.7000 105.6000 105.5000 105.4000	106.2000 106.3000 106.4000 106.5000	186 564 161 198	4 2 2 2
VERCOM	132,0000	13:14	3.711	131.80	0.46 %	33	131.6000	132.0000	64	4	490	[+]
VRC	131.40 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 2 3 2	1206 201 171 31	131.4000 131.2000 131.0000 130.8000	132.2000 133.0000 133.2000 133.6000	176 223 311 288	4 4 2 3
VOXEL	134,4000	13:12	1.512	134.20	0.15 %	109	133.6000	134.2000	5	2	203	[+]
VOX	133.20 135.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	1 10 60 374	133.4000 133.0000 132.8000 132.4000	134.4000 135.2000 135.4000 135.6000	1000 10 198 1240	1 1 4 2
WIRTUALNA	64,3000	12:31	1.769	63.30	1.58 %	150	63.9000	64.3000	10	2	113	[+]
WPL	63.20 64.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 6 2	14 189 1182 300	63.8000 63.4000 63.3000 63.2000	64.4000 64.5000 64.9000 65.0000	208 660 1488 1246	3 3 8 17
XTB	179,1400	13:17	287.055	174.20	3.41 %	79	178.8400	178.9800	74	287	50 790	[+]
XTB	173.32 179.88	92.6700 113.2400	- - - -	- - - -	- - - -	9 5 3 3	255 157 76 97	178.8200 178.8000 178.7800 178.7600	179.0000 179.0400 179.0600 179.1000	82 46 46 12	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	153700.2	+0.88%	13:19
WIG20	4041.0	+0.82%	13:34
WIG20 Fut	4041.0	+1.13%	13:19
WIG20USD	1098.2	+1.02%	13:19
mWIG40	10772.5	+0.93%	13:19
sWIG80	31895.9	+0.23%	13:19

Notowania Świat
US Blue Chip	53615.0	+0.08%	13:34
S&P500 Fut	7690.0	-0.03%	13:24
Nikkei	66262.2	+0.62%	8:45
DAX	26339.4	+0.28%	13:18
Ropa WTI	80.1	-2.70%	13:34
Złoto	4618.7	-0.86%	13:34

Notowania Waluty
EUR/PLN	4.29623	-0.17%	13:34
CHF/PLN	4.58046	-0.42%	13:34
USD/PLN	3.68311	-0.10%	13:34
EUR/USD	1.16647	-0.07%	13:34
GBP/USD	1.36267	-0.14%	13:34
USD/JPY	159.125	-0.05%	13:34

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
CAPITAL	5.10	12.83%
BUMECH	16.63	6.60%
ERBUD	22.95	6.50%
IMMOBILE	5.26	5.20%
QNATECHNO	35.20	5.07%
Więcej ...
NTCAPITAL	0.60	-5.66%
ONEMORE	2.18	-5.22%
POLTREG	23.80	-4.80%
ORCOGROUP	3.40	-4.49%
ALTUSTFI	3.45	-4.43%
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