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	139,6000	11:32	1.845	141.80	-1.55 %	20	139.8000	140.0000	378	2	260	[+]
ABE	139.60 142.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 2 2	82 10 11 61	139.6000 139.4000 139.2000 139.0000	141.0000 141.2000 141.4000 141.6000	40 10 115 190	2 1 2 2
AMREST	10,8600	11:31	11.569	10.86	0.00 %	920	10.8800	10.9000	9	12	126	[+]
EAT	10.80 11.02	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 2	154 300 654 568	10.8600 10.8400 10.8200 10.8000	10.9400 10.9600 10.9800 11.0000	2 759 674 1456	1 1 4 6
ASBIS	122,9000	11:33	111.557	125.50	-2.15 %	705	123.0000	123.2000	155	112	13 716	[+]
ASB	121.60 125.50	61.9500 75.6500	- - - -	- - - -	- - - -	3 6 4 6	530 73 661 2641	122.9000 122.8000 122.7000 122.6000	123.3000 123.4000 123.5000 123.6000	403 111 104 606	5 3 4 4
ASSECOPOL	221,8000	11:31	29.178	220.30	1.14 %	475	221.7000	222.0000	376	29	6 485	[+]
ACP	219.60 223.90	176.0500 215.1000	- - - -	- - - -	- - - -	6 4 5 4	247 159 176 267	221.6000 221.5000 221.4000 221.3000	222.1000 222.2000 222.3000 222.4000	28 134 67 90	2 5 3 3
ASSECOSEE	82,1000	11:33	5.247	77.50	6.07 %	1481	78.6000	78.8000	32	5	419	[+]
ASE	77.50 82.10	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 2	122 23 162 309	78.4000 77.8000 77.6000 77.5000	79.0000 79.1000 79.2000 79.5000	74 224 47 2	4 3 1 1
AUTOPARTN	30,8500	11:29	98.804	30.50	1.48 %	1773	30.5500	30.7000	317	99	3 048	[+]
APR	30.50 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	4 1 6 4	730 1372 1402 1459	30.5000 30.4500 30.4000 30.3500	30.7500 30.8000 30.8500 30.9000	75 750 1494 1962	2 2 4 3
BENEFIT	5 540,0000	11:30	0.719	5,570.00	-0.63 %	14	5540.0000	5545.0000	10	1	3 984	[+]
BFT	5,455.00 5,595.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 3 3 5	15 7 5 98	5535.0000 5530.0000 5525.0000 5520.0000	5560.0000 5565.0000 5570.0000 5575.0000	6 22 8 2	1 1 2 1
BNPPL	154,6000	11:30	3.187	153.20	-0.13 %	298	152.2000	154.8000	319	3	493	[+]
BNP	153.20 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 1	229 28 47 10	152.0000 151.8000 151.6000 151.0000	155.0000 155.2000 155.6000 156.2000	185 9 55 40	3 1 2 1
CREOTECH	785,0000	11:32	5.654	784.00	0.38 %	43	784.0000	788.0000	38	6	4 449	[+]
CRI	772.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 1 7	24 125 48 74	783.0000 782.0000 781.0000 780.0000	789.0000 790.0000 791.0000 792.0000	24 51 48 87	2 2 1 1
CYBERFLKS	196,9000	11:32	4.43	199.00	-0.56 %	10	197.0000	197.3000	3	4	875	[+]
CBF	195.80 199.60	182.0000 222.4000	- - - -	- - - -	- - - -	2 4 3 3	6 25 51 16	196.9000 196.7000 196.6000 196.5000	197.4000 197.8000 197.9000 198.0000	30 4 114 16	1 1 2 3
CYFRPLSAT	17,1000	11:31	154.794	17.20	-0.55 %	324	16.9700	17.0000	805	155	2 647	[+]
CPS	16.96 17.24	14.8950 18.2050	- - - -	- - - -	- - - -	5 3 5 5	349 53 600 526	16.9650 16.9600 16.9550 16.9500	17.0050 17.0100 17.0150 17.0200	100 370 588 1538	1 2 2 2
DEVELIA	10,6800	11:32	44.543	10.60	0.38 %	4217	10.6400	10.6800	7212	45	474	[+]
DVL	10.60 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	3 8 14 13	176 2884 9535 11031	10.6200 10.6000 10.5800 10.5600	10.7000 10.7200 10.7400 10.7600	1403 2038 2838 3234	6 3 6 4
DIAG	169,4000	11:31	11.239	172.00	-0.94 %	79	169.1000	169.4000	64	11	1 912	[+]
DIA	168.80 172.00	153.0000 187.0000	- - - -	- - - -	- - - -	12 5 6 2	169 58 361 6	169.0000 168.9000 168.8000 168.7000	169.5000 169.6000 169.7000 169.8000	88 63 15 36	3 4 2 3
DOMDEV	255,0000	11:29	1.089	253.00	0.79 %	46	254.0000	255.0000	83	1	277	[+]
DOM	253.00 255.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 4 7 3	1 99 146 290	253.5000 253.0000 252.0000 251.5000	255.5000 256.0000 256.5000 257.0000	29 279 69 213	2 6 1 2
ENEA	20,5000	11:32	63.93	20.48	0.59 %	248	20.5000	20.5600	704	64	1 314	[+]
ENA	20.38 20.72	19.3200 23.6000	- - - -	- - - -	- - - -	4 5 5 9	124 145 639 7035	20.4800 20.4600 20.4400 20.4200	20.5800 20.6000 20.6200 20.6400	1311 1998 1173 472	4 7 3 2
EUROCASH	5,0300	11:30	102.7	4.99	0.88 %	165	5.0500	5.0700	1479	103	518	[+]
EUR	4.99 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 4 4	270 95 5714 4582	5.0450 5.0400 5.0300 5.0250	5.0750 5.0800 5.0850 5.0900	1173 3513 1025 2074	2 9 3 9
GPW	106,7000	11:32	39.95	106.60	0.09 %	185	106.4000	106.6000	280	40	4 287	[+]
GPW	106.00 109.00	73.2500 89.4500	- - - -	- - - -	- - - -	3 3 3 9	237 205 1125 993	106.3000 106.2000 106.1000 106.0000	106.7000 106.8000 106.9000 107.0000	529 514 360 985	6 6 5 7
GRUPAAZOTY	20,6000	11:32	62.97	20.66	-0.29 %	947	20.6200	20.6400	147	63	1 298	[+]
ATT	20.42 20.82	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 4 5	442 820 1541 6908	20.6000 20.5600 20.5400 20.5200	20.6600 20.6800 20.7000 20.7200	200 862 1032 1670	1 2 3 5
GRUPRACUJ	55,4000	11:26	14.954	54.90	1.09 %	158	54.7000	54.9000	168	15	825	[+]
GPP	54.40 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 2	7 34 16 372	54.5000 54.4000 54.3000 54.2000	55.0000 55.1000 55.2000 55.3000	3229 82 182 357	10 2 4 2
HANDLOWY	122,4000	11:30	7.891	121.40	-0.16 %	112	122.0000	122.4000	899	8	964	[+]
BHW	121.40 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	4 7 9 5	393 491 1500 493	121.8000 121.6000 121.4000 121.2000	122.6000 122.8000 123.0000 123.2000	469 92 264 270	8 4 9 3
INGBSK	444,8000	11:27	3.264	446.00	-0.27 %	27	444.2000	445.0000	47	3	1 454	[+]
ING	443.00 447.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 3 2 3	22 50 28 30	444.0000 443.8000 443.6000 443.4000	445.4000 445.6000 445.8000 446.0000	45 40 18 35	1 1 1 2
INTERCARS	984,0000	11:30	1.017	993.00	-0.30 %	72	982.0000	984.0000	28	1	1 001	[+]
CAR	977.00 994.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	1 12 11 33	981.0000 980.0000 979.0000 978.0000	988.0000 989.0000 990.0000 991.0000	50 49 140 27	2 1 4 1
JSW	27,9100	11:32	131.409	27.67	-0.07 %	28	27.9000	27.9100	50	131	3 672	[+]
JSW	27.67 28.20	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 2	127 32 2 314	27.8900 27.8800 27.8700 27.8600	27.9200 27.9300 27.9400 27.9500	125 700 1428 463	2 1 1 2
LUBAWA	11,3100	11:33	276.756	11.10	2.26 %	1035	11.3100	11.3400	54	277	3 139	[+]
LBW	11.10 11.50	8.5450 10.4300	- - - -	- - - -	- - - -	3 5 9 3	181 1134 2857 3801	11.3000 11.2900 11.2800 11.2700	11.3500 11.3600 11.3700 11.3800	1037 495 1196 1655	2 2 2 3
MILLENNIUM	20,7400	11:30	89.767	20.69	0.10 %	15	20.6900	20.7000	1286	90	1 864	[+]
MIL	20.63 20.86	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	19 397 397 897	20.6800 20.6600 20.6500 20.6400	20.7100 20.7200 20.7300 20.7400	1659 367 2472 3979	4 1 3 6
MIRBUD	13,2400	11:31	165.722	13.31	-0.30 %	505	13.2700	13.3000	4701	166	2 203	[+]
MRB	13.05 13.48	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 2 3	127 2752 676 1663	13.2600 13.2500 13.2400 13.2300	13.3100 13.3200 13.3300 13.3400	80 71 617 41	1 1 1 1
MOBRUK	387,0000	11:29	0.953	386.00	0.26 %	30	386.0000	387.0000	2	1	368	[+]
MBR	384.00 388.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 8 3 4	56 48 58 163	385.5000 385.0000 384.5000 384.0000	387.5000 388.0000 388.5000 389.0000	11 14 51 423	2 3 3 9
NEUCA	788,0000	11:33	0.438	794.00	-0.38 %	41	786.0000	791.0000	16	0	344	[+]
NEU	781.00 794.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 2 4	15 46 59 111	785.0000 784.0000 783.0000 782.0000	792.0000 794.0000 795.0000 796.0000	37 44 70 132	2 2 3 2
NEWAG	96,0000	11:32	3.695	96.00	0.00 %	163	95.8000	96.0000	91	4	354	[+]
NWG	95.40 96.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 5 2 7	66 187 200 182	95.6000 95.5000 95.4000 95.3000	96.1000 96.2000 96.3000 96.4000	34 21 152 214	1 1 1 3
ORANGEPL	15,0550	11:31	298.537	15.17	-1.02 %	1834	15.0450	15.0600	733	299	4 497	[+]
OPL	14.86 15.32	14.8050 18.0950	- - - -	- - - -	- - - -	5 4 5 5	376 1082 166 1067	15.0400 15.0350 15.0300 15.0250	15.0650 15.0700 15.0750 15.0800	74 749 2463 2237	1 2 5 3
POLENERGIA	58,6000	11:27	5.273	60.60	-2.98 %	145	60.0000	60.4000	250	5	312	[+]
PEP	58.00 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	1 6 5 7	145 278 301 961	59.9000 59.8000 59.7000 59.6000	60.5000 60.6000 60.7000 60.9000	21 3125 1020 120	1 4 2 3
POLIMEXMS	7,5900	11:32	339.488	7.50	1.81 %	391	7.5700	7.5900	2000	339	2 565	[+]
PXM	7.41 7.67	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 1 1	3056 1990 5832 2500	7.5550 7.5500 7.5300 7.5250	7.6000 7.6150 7.6200 7.6250	1450 720 3777 1910	2 1 1 1
RAINBOW	148,1000	11:31	6.277	147.60	-0.07 %	99	147.9000	148.4000	103	6	928	[+]
RBW	146.70 149.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 4 3	25 235 134 252	147.8000 147.7000 147.6000 147.5000	148.5000 148.6000 148.7000 148.8000	82 34 66 509	3 2 3 4
SYNEKTIK	361,6000	11:33	34.611	368.00	-1.95 %	1	360.8000	361.0000	115	35	12 494	[+]
SNT	357.40 368.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 2 5	352 156 260 82	360.6000 360.4000 360.2000 360.0000	361.2000 361.6000 361.8000 362.0000	6 118 43 110	1 3 2 2
TEXT	53,2500	11:33	58.831	52.00	2.70 %	615	52.5000	52.6000	84	59	3 101	[+]
TXT	51.75 53.30	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 4 5	71 209 868 491	52.4000 52.3500 52.3000 52.2500	52.6500 52.7000 52.7500 52.8000	17 275 235 1034	1 2 3 3
TSGAMES	106,5000	11:28	2.297	106.60	-0.47 %	9	106.5000	106.8000	150	2	245	[+]
TEN	106.50 107.30	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 3	1 130 67 387	106.4000 106.3000 106.2000 106.1000	107.0000 107.1000 107.2000 107.3000	503 19 391 78	4 1 4 3
VERCOM	135,2000	11:33	3.759	137.00	-0.88 %	10	135.6000	136.4000	21	4	512	[+]
VRC	134.60 137.40	120.6000 147.0000	- - - -	- - - -	- - - -	5 2 3 1	132 6 301 97	135.0000 134.8000 134.6000 134.4000	136.8000 137.0000 137.2000 137.4000	152 622 264 310	2 10 5 3
VOXEL	128,6000	11:31	6.17	130.00	-1.08 %	42	128.8000	130.0000	356	6	796	[+]
VOX	125.80 130.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 3 5	3 248 179 443	128.6000 128.4000 128.2000 128.0000	130.4000 130.8000 131.0000 131.2000	15 82 1799 1177	1 3 8 5
WIRTUALNA	65,4000	11:31	4.856	65.50	-0.15 %	42	65.3000	65.5000	39384	5	317	[+]
WPL	65.00 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 1 3	20 5229 1 331	65.1000 65.0000 64.6000 64.5000	65.6000 65.7000 65.8000 65.9000	1829 270 128 89	5 3 4 7
XTB	168,2200	11:32	250.976	166.28	1.17 %	221	168.8600	169.0000	203	251	42 028	[+]
XTB	164.14 169.38	92.6700 113.2400	- - - -	- - - -	- - - -	4 4 2 2	128 238 7 156	168.8400 168.8200 168.8000 168.7800	169.0200 169.0400 169.0600 169.0800	48 12 49 50	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	153746.9	+0.68%	11:33
WIG20	4065.4	+1.03%	11:48
WIG20 Fut	4064.0	+1.14%	11:32
WIG20USD	1089.9	+0.82%	11:33
mWIG40	10670.3	+0.02%	11:33
sWIG80	31611.2	-0.03%	11:33

Notowania Świat
US Blue Chip	53917.5	-0.04%	11:48
S&P500 Fut	7778.8	+0.03%	11:38
Nikkei	66970.2	+2.08%	08-10
DAX	26270.3	-0.20%	11:32
Ropa WTI	84.2	+2.58%	11:48
Złoto	4373.0	-0.40%	11:48

Notowania Waluty
EUR/PLN	4.29946	-0.05%	11:48
CHF/PLN	4.59417	-0.11%	11:48
USD/PLN	3.72716	+0.02%	11:48
EUR/USD	1.15355	-0.06%	11:48
GBP/USD	1.35039	-0.03%	11:48
USD/JPY	159.294	+0.02%	11:48

Forum
» Gra - dywidendy 2014 [12]
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]

Wzrosty	Spadki	Staty
COLUMBUS	3.88	26.38%
MDIENERGIA	2.45	12.39%
TATRY MOUNTAIN	78.50	11.35%
RYVU	17.20	9.41%
PHOTON	1.33	6.40%
Więcej ...
EDINVEST	7.72	-7.88%
APSENERGY	5.26	-7.72%
NEXITY	0.74	-5.77%
ALTA	1.77	-5.09%
LESS	0.23	-4.88%
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