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	140,6000	10:00	0.33	140.20	-0.14 %	15	140.6000	140.8000	45	0	46	[+]
ABE	140.20 140.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 3 5	2 3 22 69	140.4000 140.2000 139.8000 139.6000	141.0000 141.2000 141.4000 141.6000	110 23 30 64	4 2 1 2
AMREST	11,1200	10:04	42.556	10.80	2.96 %	511	11.0200	11.1200	210	43	470	[+]
EAT	10.80 11.14	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 4 2	255 255 1510 1011	11.0000 10.9800 10.9600 10.9400	11.1400 11.1800 11.2000 11.2200	2557 757 3490 1412	1 2 5 2
ASBIS	119,2000	10:05	123.69	124.50	-3.87 %	510	120.1000	120.4000	549	124	14 926	[+]
ASB	118.60 124.50	61.9500 75.6500	- - - -	- - - -	- - - -	52 7 4 4	5138 164 211 100	120.0000 119.9000 119.8000 119.7000	120.5000 120.6000 120.7000 120.8000	875 165 423 668	4 3 4 4
ASSECOPOL	223,9000	10:03	11.781	225.50	-0.71 %	145	223.3000	223.9000	284	12	2 656	[+]
ACP	223.10 227.40	176.0500 215.1000	- - - -	- - - -	- - - -	2 5 1 1	34 78 36 36	223.2000 223.0000 222.9000 222.8000	224.0000 224.1000 224.2000 224.3000	43 34 45 234	3 4 2 3
ASSECOSEE	80,0000	09:58	0.947	80.20	-0.25 %	22	80.1000	80.2000	172	1	76	[+]
ASE	79.70 80.20	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 5	447 44 27 629	80.0000 79.3000 79.1000 79.0000	81.0000 81.2000 81.3000 81.5000	152 154 564 1	3 1 3 1
AUTOPARTN	31,6500	10:04	32.902	31.80	-0.47 %	949	31.8000	31.8500	5	33	1 047	[+]
APR	31.45 32.00	23.3500 28.4500	- - - -	- - - -	- - - -	4 1 3 3	2917 200 5917 1527	31.6500 31.6000 31.5500 31.5000	31.9500 32.0000 32.0500 32.1000	851 209 319 1337	3 2 1 3
BENEFIT	5 480,0000	10:02	0.183	5,560.00	-1.44 %	4	5505.0000	5520.0000	5	0	1 009	[+]
BFT	5,460.00 5,570.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 2	1 1 55 16	5500.0000 5495.0000 5490.0000 5485.0000	5550.0000 5570.0000 5575.0000 5580.0000	49 28 14 10	1 2 2 1
BNPPL	152,2000	10:03	1.966	151.80	-0.78 %	12	153.0000	153.4000	128	2	298	[+]
BNP	151.00 152.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	99 200 10 40	152.4000 152.2000 151.8000 151.6000	154.6000 155.0000 155.2000 155.6000	240 258 49 15	2 5 2 1
CREOTECH	786,0000	10:01	1.489	790.00	0.38 %	32	777.0000	784.0000	6	1	1 164	[+]
CRI	773.00 793.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 5 4 8	75 218 11 22	776.0000 775.0000 774.0000 773.0000	785.0000 786.0000 787.0000 790.0000	10 30 168 4	2 2 2 2
CYBERFLKS	194,1000	10:04	4.735	197.40	-1.62 %	5	194.1000	194.4000	12	5	925	[+]
CBF	193.60 197.50	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 3	2 5 6 18	194.0000 193.9000 193.8000 193.7000	194.5000 194.6000 194.7000 194.8000	5 5 5 13	1 1 1 2
CYFRPLSAT	16,8000	10:05	59.241	16.88	0.24 %	307	16.7050	16.7400	176	59	994	[+]
CPS	16.69 16.96	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 3 1	471 624 960 487	16.7000 16.6950 16.6900 16.6850	16.7500 16.7550 16.7600 16.7650	131 487 777 487	1 1 2 1
DEVELIA	10,6600	10:02	16.26	10.64	0.57 %	56	10.6000	10.6400	427	16	173	[+]
DVL	10.54 10.66	9.3300 11.3800	- - - -	- - - -	- - - -	2 7 11 13	1693 2678 3861 12248	10.5800 10.5400 10.5200 10.5000	10.6600 10.6800 10.7000 10.7200	1523 6910 10951 6038	5 7 7 4
DIAG	171,0000	10:04	3.307	170.10	1.00 %	2	170.0000	170.4000	82	3	564	[+]
DIA	169.50 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 4	43 200 45 178	169.9000 169.6000 169.5000 169.3000	170.5000 170.7000 170.8000 171.0000	2 9 114 605	1 1 1 4
DOMDEV	255,0000	09:57	1.694	255.50	-0.20 %	5	255.0000	256.0000	29	2	434	[+]
DOM	253.50 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 3	4 43 388 141	254.5000 254.0000 253.5000 253.0000	256.5000 257.0000 257.5000 258.0000	32 18 21 579	3 2 4 7
ENEA	20,2400	10:05	155.562	20.72	-2.97 %	59	20.1200	20.1800	1049	156	3 146	[+]
ENA	19.99 20.74	19.3200 23.6000	- - - -	- - - -	- - - -	5 1 4 7	3251 126 646 6984	20.1000 20.0800 20.0600 20.0400	20.2000 20.2200 20.2400 20.2600	126 1500 3002 4553	1 1 3 5
EUROCASH	5,0600	09:50	15.971	5.08	0.20 %	1266	5.0400	5.0600	10	16	80	[+]
EUR	5.00 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 3	3230 2000 2785 4030	5.0250 5.0200 5.0100 5.0050	5.0650 5.0700 5.0750 5.0800	200 1442 1673 2312	1 1 2 6
GPW	104,8000	10:04	17.584	106.00	0.00 %	31	103.9000	104.2000	383	18	1 853	[+]
GPW	104.60 106.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 6 4	11 479 444 357	103.8000 103.7000 103.6000 103.5000	104.3000 104.4000 104.5000 104.6000	2648 704 745 496	5 6 4 4
GRUPAAZOTY	21,1000	10:01	71.817	21.00	1.15 %	753	21.1000	21.2000	100	72	1 518	[+]
ATT	21.00 21.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 5 7	1000 397 4271 2411	21.0800 21.0400 21.0200 21.0000	21.2200 21.2400 21.2600 21.2800	2000 416 300 4961	1 2 1 5
GRUPRACUJ	55,9000	10:03	2.206	56.00	0.00 %	194	55.6000	55.9000	88	2	123	[+]
GPP	55.30 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 1 2	68 298 16 384	55.5000 55.3000 55.2000 55.1000	56.0000 56.1000 56.3000 56.4000	1581 92 1160 400	6 5 4 2
HANDLOWY	121,2000	10:02	4.358	121.60	-0.49 %	103	120.8000	121.2000	188	4	530	[+]
BHW	120.80 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 7 12 36	277 324 1708 2269	120.6000 120.4000 120.2000 120.0000	121.4000 121.6000 121.8000 122.0000	100 321 589 1193	2 4 5 8
INGBSK	443,8000	10:00	0.589	447.00	-0.49 %	50	443.6000	443.8000	12	1	261	[+]
ING	440.80 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 2 1	29 5 64 18	443.4000 443.2000 442.4000 442.2000	444.2000 444.4000 444.6000 444.8000	30 5 18 18	2 1 1 1
INTERCARS	978,0000	09:51	0.18	988.00	-0.61 %	10	977.0000	983.0000	16	0	177	[+]
CAR	977.00 988.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 3	36 41 8 38	976.0000 975.0000 974.0000 973.0000	984.0000 987.0000 988.0000 989.0000	12 33 2 48	1 2 1 3
JSW	27,9300	10:03	27.56	27.78	0.54 %	160	27.7600	27.8200	1000	28	768	[+]
JSW	27.77 28.00	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 2	772 2197 1929 435	27.7500 27.7400 27.7300 27.7200	27.8300 27.8400 27.8500 27.8600	340 212 352 1929	2 3 2 1
LUBAWA	11,6100	10:04	240.948	11.42	2.38 %	193	11.6800	11.7200	687	241	2 799	[+]
LBW	11.34 11.89	8.5450 10.4300	- - - -	- - - -	- - - -	13 3 16 2	1252 357 2751 3	11.6700 11.6600 11.6500 11.6400	11.7300 11.7400 11.7500 11.7600	399 140 3171 2485	3 1 5 3
MILLENNIUM	20,6500	09:57	12.403	20.72	0.29 %	250	20.6200	20.6700	1334	12	256	[+]
MIL	20.55 20.72	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 1 4	292 206 397 3594	20.6100 20.5900 20.5800 20.5600	20.7000 20.7100 20.7200 20.7300	1042 397 397 4000	3 1 1 2
MIRBUD	13,1500	10:03	37.379	13.28	-0.83 %	94	13.1600	13.1900	123	37	492	[+]
MRB	13.05 13.28	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 3	90 75 59 882	13.1500 13.1400 13.1300 13.1200	13.2000 13.2100 13.2200 13.2300	3130 619 650 1819	2 1 2 3
MOBRUK	380,0000	09:58	0.479	380.00	0.40 %	26	379.0000	381.0000	173	0	183	[+]
MBR	379.00 383.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 1 9	15 30 30 281	378.5000 378.0000 377.5000 377.0000	381.5000 382.0000 382.5000 383.0000	17 213 17 50	2 2 2 2
NEUCA	781,0000	10:00	0.151	787.00	-0.76 %	26	781.0000	786.0000	43	0	118	[+]
NEU	781.00 793.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 1 1 1	55 186 2 1	780.0000 779.0000 776.0000 774.0000	787.0000 788.0000 790.0000 791.0000	24 43 15 1	1 1 2 1
NEWAG	95,8000	10:03	1.056	96.30	-0.21 %	31	95.6000	95.9000	8	1	101	[+]
NWG	95.50 96.30	99.9000 122.0000	- - - -	- - - -	- - - -	4 1 26 1	296 2 1191 1	95.5000 95.4000 95.0000 94.9000	96.0000 96.3000 96.4000 96.5000	424 98 147 264	7 1 4 6
ORANGEPL	14,8650	10:00	70.414	14.87	-0.23 %	815	14.8600	14.8800	564	70	1 051	[+]
OPL	14.85 15.01	14.8050 18.0950	- - - -	- - - -	- - - -	3 9 4 4	389 1970 760 1600	14.8550 14.8500 14.8450 14.8400	14.8900 14.8950 14.9000 14.9050	621 934 846 551	1 2 1 1
POLENERGIA	58,2000	09:58	1.031	59.00	-1.36 %	1	58.7000	58.9000	244	1	60	[+]
PEP	58.00 59.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 1 2	41 427 1 57	58.6000 58.5000 58.4000 58.3000	59.0000 59.1000 59.2000 59.3000	149 51 50 100	2 2 1 1
POLIMEXMS	7,8800	10:04	373.238	7.80	0.90 %	484	7.8450	7.8750	296	373	2 937	[+]
PXM	7.75 7.98	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 5 2	285 484 1979 300	7.8400 7.8350 7.8300 7.8250	7.8800 7.8850 7.8900 7.8950	800 487 1500 4970	2 1 2 2
RAINBOW	146,3000	10:04	3.32	148.00	-1.08 %	4	146.2000	146.6000	141	3	486	[+]
RBW	145.50 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 14 2 1	43 482 34 55	146.1000 146.0000 145.9000 145.8000	146.9000 147.0000 147.1000 147.3000	130 130 200 55	1 1 1 1
SYNEKTIK	364,2000	10:05	2.666	366.80	-0.55 %	4	362.4000	363.6000	76	3	973	[+]
SNT	362.00 368.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 13 2 6	33 215 45 152	362.2000 362.0000 361.8000 361.6000	363.8000 364.0000 364.2000 364.4000	10 8 137 125	2 1 2 2
TEXT	52,2000	09:59	9.446	52.60	-0.67 %	13	52.2500	52.4000	267	9	494	[+]
TXT	51.85 53.00	38.0000 46.4400	- - - -	- - - -	- - - -	6 2 4 2	478 248 469 330	52.2000 52.1500 52.1000 52.0500	52.4500 52.5000 52.5500 52.6000	303 279 55 1245	4 1 3 3
TSGAMES	106,3000	10:04	2.49	108.00	-1.57 %	57	107.4000	107.9000	43	2	267	[+]
TEN	106.10 108.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 3 2	17 216 297 111	107.3000 107.2000 107.1000 107.0000	108.0000 108.3000 108.4000 108.5000	930 51 307 290	2 2 3 4
VERCOM	136,4000	10:03	0.392	137.20	-0.73 %	69	136.6000	137.4000	470	0	54	[+]
VRC	135.60 137.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 3 1	79 78 99 75	136.4000 136.2000 136.0000 135.2000	137.6000 137.8000 138.0000 138.2000	439 335 643 150	2 1 11 5
VOXEL	129,6000	10:00	5.715	130.20	-0.46 %	5	129.4000	129.6000	91	6	745	[+]
VOX	129.60 130.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 5	25 5 65 203	129.2000 128.4000 128.2000 128.0000	130.8000 131.0000 131.2000 131.4000	90 533 281 218	3 5 3 2
WIRTUALNA	64,9000	09:55	1.343	64.80	1.41 %	29	65.1000	65.3000	441	1	87	[+]
WPL	64.80 65.30	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 2 3	188 122 4907 427	65.0000 64.9000 64.8000 64.3000	65.4000 65.5000 65.6000 65.7000	151 35331 1778 241	5 7 4 2
XTB	170,5200	10:05	108.904	169.16	0.86 %	53	171.1000	171.2600	105	109	18 599	[+]
XTB	168.30 172.20	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 1 2	57 60 48 195	171.0800 171.0600 171.0400 171.0200	171.4000 171.4400 171.4600 171.4800	48 48 48 48	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	153329.1	-0.07%	10:05
WIG20	4046.1	-0.06%	10:20
WIG20 Fut	4046.0	+0.05%	10:04
WIG20USD	1085.3	-0.06%	10:05
mWIG40	10627.8	-0.48%	10:05
sWIG80	31690.6	+0.13%	10:05

Notowania Świat
US Blue Chip	53787.5	-0.02%	10:20
S&P500 Fut	7761.5	+0.18%	10:10
Nikkei	67524.1	+0.83%	8:45
DAX	26415.7	+0.09%	10:05
Ropa WTI	83.6	+0.48%	10:20
Złoto	4409.0	+0.94%	10:20

Notowania Waluty
EUR/PLN	4.30291	+0.03%	10:20
CHF/PLN	4.59081	-0.11%	10:20
USD/PLN	3.72921	+0.05%	10:20
EUR/USD	1.15384	-0.02%	10:20
GBP/USD	1.35110	+0.02%	10:20
USD/JPY	159.327	+0.02%	10:20

Forum
» zmiana nazwy na MultiQure [0][PUR]
» 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]

Wzrosty	Spadki	Staty
ALTA	1.96	8.61%
MABION	7.90	5.05%
NEXITY	0.85	4.29%
GTC	2.32	4.04%
ACAUTOGAZ	20.70	4.02%
Więcej ...
COLUMBUS	3.59	-7.12%
ARCTIC	6.94	-5.96%
NTCAPITAL	0.61	-4.69%
IZOLACJA	3.70	-4.39%
CAPTORTX	70.60	-3.95%
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