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	149,0000	13:40	0.526	148.40	0.40 %	108	146.8000	148.4000	113	1	78	[+]
ABE	146.80 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 1 1	252 113 10 86	146.6000 146.4000 146.2000 145.8000	148.6000 149.0000 149.2000 149.4000	6 491 4 181	1 4 1 3
AMREST	10,9400	13:47	10.991	11.20	-1.26 %	265	10.9600	11.0000	2326	11	121	[+]
EAT	10.90 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 5 2	174 483 4855 1049	10.9400 10.9200 10.9000 10.8800	11.0200 11.0600 11.0800 11.1000	165 1396 1236 1002	2 3 2 3
ASBIS	128,3000	13:48	117.361	130.70	-1.31 %	493	128.1000	128.4000	236	117	15 218	[+]
ASB	128.10 131.60	61.9500 75.6500	- - - -	- - - -	- - - -	5 4 7 2	2009 1001 284 100	128.0000 127.9000 127.8000 127.7000	128.5000 128.6000 128.7000 128.8000	241 258 64 879	6 5 2 3
ASSECOPOL	225,4000	13:47	43.291	225.00	0.40 %	195	224.9000	225.0000	315	43	9 780	[+]
ACP	224.60 227.90	176.0500 215.1000	- - - -	- - - -	- - - -	4 1 5 3	71 53 94 29	224.8000 224.7000 224.6000 224.5000	225.1000 225.2000 225.3000 225.4000	105 1 134 152	3 1 3 4
ASSECOSEE	78,3000	13:21	1.729	78.00	0.38 %	250	76.8000	77.6000	2	2	134	[+]
ASE	76.70 78.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 5 1 1	10 768 80 10	76.7000 76.3000 75.7000 75.1000	77.9000 78.0000 78.2000 78.5000	80 279 318 750	1 1 2 4
AUTOPARTN	30,1000	13:44	26.939	30.95	-2.11 %	666	30.6500	30.8000	622	27	821	[+]
APR	30.10 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	5 1 4 2	1502 32 1958 1265	30.6000 30.5500 30.5000 30.4500	30.9000 30.9500 31.0000 31.0500	2069 4437 2493 1265	3 3 10 2
BENEFIT	5 545,0000	13:43	0.551	5,580.00	-0.63 %	22	5560.0000	5575.0000	13	1	3 072	[+]
BFT	5,500.00 5,600.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 3 4 1	34 13 31 1	5555.0000 5550.0000 5545.0000 5540.0000	5580.0000 5585.0000 5590.0000 5595.0000	5 103 27 5	2 6 5 2
BNPPL	152,0000	13:37	0.833	152.00	-0.52 %	40	151.4000	152.8000	138	1	127	[+]
BNP	151.60 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	200 3 150 45	151.0000 150.6000 150.4000 150.0000	153.0000 153.2000 153.4000 153.6000	100 98 200 97	1 1 1 1
CREOTECH	723,0000	13:46	1.911	718.00	1.69 %	54	719.0000	723.0000	17	2	1 375	[+]
CRI	708.00 727.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 5 6	73 20 23 377	718.0000 717.0000 716.0000 715.0000	724.0000 725.0000 726.0000 727.0000	56 175 86 55	4 6 5 3
CYBERFLKS	192,5000	13:48	7.888	191.40	1.10 %	26	189.8000	190.4000	2	8	1 511	[+]
CBF	189.00 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	131 12 11 2	189.7000 189.6000 189.5000 189.4000	190.7000 190.8000 190.9000 191.0000	2 13 2 2	2 3 2 2
CYFRPLSAT	16,2750	13:48	752.488	16.50	-0.64 %	19	16.3350	16.3700	1046	752	12 471	[+]
CPS	16.08 17.20	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 3 4	26 529 699 901	16.3300 16.3200 16.3150 16.3100	16.3750 16.3850 16.3900 16.3950	53 1200 500 500	1 1 1 1
DEVELIA	10,7800	13:46	31.953	10.86	-0.37 %	1881	10.8000	10.8200	826	32	345	[+]
DVL	10.74 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	4 6 3 6	1975 4211 1166 3034	10.7800 10.7400 10.7200 10.7000	10.8400 10.8600 10.8800 10.9000	397 251 2757 3565	3 2 2 5
DIAG	166,7000	13:49	8.768	166.10	0.36 %	17	166.3000	166.5000	52	9	1 463	[+]
DIA	165.50 168.00	153.0000 187.0000	- - - -	- - - -	- - - -	5 3 7 7	123 26 251 1631	166.2000 166.1000 166.0000 165.9000	166.7000 166.8000 166.9000 167.0000	43 340 152 517	5 7 3 4
DOMDEV	251,5000	13:43	0.454	252.50	-0.20 %	48	252.0000	253.0000	6	0	114	[+]
DOM	251.00 253.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 14 3 3	103 1324 64 9	251.0000 250.0000 249.5000 249.0000	254.0000 255.0000 255.5000 257.0000	12 150 381 19	3 1 1 1
ENEA	19,4600	13:45	77.892	19.73	-0.97 %	6	19.4500	19.4800	1193	78	1 525	[+]
ENA	19.42 19.79	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 4	83 184 285 696	19.4400 19.4300 19.4200 19.4100	19.4900 19.5000 19.5100 19.5200	299 35 1284 927	3 1 3 2
EUROCASH	4,8320	13:44	36.663	4.89	0.42 %	897	4.8320	4.8400	1499	37	178	[+]
EUR	4.82 4.89	4.7980 5.8600	- - - -	- - - -	- - - -	7 1 4 1	3272 2 9 25	4.8300 4.8280 4.8260 4.8220	4.8440 4.8460 4.8480 4.8500	108 56 60 307	2 2 3 3
GPW	98,7000	13:48	29.458	99.50	-0.30 %	386	98.7000	98.8500	249	29	2 912	[+]
GPW	98.20 99.65	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 6 9	6 217 546 572	98.6500 98.6000 98.5500 98.5000	98.9000 98.9500 99.0000 99.0500	168 179 272 185	3 5 4 3
GRUPAAZOTY	21,5200	13:46	134.006	21.60	-0.37 %	302	21.6000	21.6200	757	134	2 891	[+]
ATT	21.26 21.80	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 3 3	293 151 588 1841	21.5800 21.5600 21.5400 21.5200	21.6400 21.6600 21.6800 21.7000	705 462 100 5819	4 4 1 7
GRUPRACUJ	53,3000	13:26	1.44	54.00	-1.30 %	86	53.7000	53.9000	99	1	77	[+]
GPP	53.20 54.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 1	103 90 344 283	53.6000 53.5000 53.2000 53.1000	54.1000 54.2000 54.4000 54.5000	81 58 351 231	1 2 2 2
HANDLOWY	122,8000	13:41	9.82	123.00	-0.16 %	361	122.8000	123.0000	251	10	1 204	[+]
BHW	121.80 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	5 2 1 3	172 173 203 1001	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	196 70 301 1056	5 2 4 10
INGBSK	443,0000	13:48	2.992	441.00	-0.63 %	62	442.0000	442.6000	11	3	1 323	[+]
ING	440.60 445.80	388.0000 474.0000	- - - -	- - - -	- - - -	5 3 4 5	104 6 24 122	441.8000 441.6000 441.4000 441.2000	442.8000 443.0000 443.2000 443.4000	21 18 45 38	2 1 1 2
INTERCARS	960,0000	13:45	0.695	985.00	-0.93 %	48	960.0000	962.0000	17	1	668	[+]
CAR	954.00 986.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 3 4	3 18 61 34	958.0000 957.0000 956.0000 955.0000	964.0000 965.0000 966.0000 967.0000	10 2 8 62	2 1 1 2
JSW	28,6200	13:45	342.519	28.59	0.03 %	585	28.6400	28.7000	30	343	9 915	[+]
JSW	28.25 29.33	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 5 1	28 683 1276 315	28.6200 28.6100 28.6000 28.5900	28.7200 28.7300 28.7400 28.7500	30 361 277 272	2 2 2 3
LUBAWA	12,0300	13:48	461.916	11.80	1.95 %	4154	12.1200	12.1300	1	462	5 524	[+]
LBW	11.55 12.25	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 2	215 215 215 325	12.1100 12.1000 12.0900 12.0800	12.1400 12.1500 12.1600 12.1700	181 1713 375 1080	2 6 2 2
MILLENNIUM	21,0800	13:48	206.266	21.20	-0.80 %	231	21.0300	21.0500	3717	206	4 346	[+]
MIL	20.93 21.25	17.8600 21.8200	- - - -	- - - -	- - - -	1 5 5 3	158 464 2256 2237	21.0200 21.0100 21.0000 20.9900	21.0600 21.0700 21.0800 21.0900	637 4804 1929 3620	3 6 6 6
MIRBUD	12,8800	13:48	37.742	12.99	-0.16 %	331	12.9000	13.0000	5660	38	487	[+]
MRB	12.77 13.03	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 4	220 1022 634 1383	12.8900 12.8700 12.8600 12.8500	13.0100 13.0200 13.0300 13.0400	1500 220 819 699	1 1 2 2
MOBRUK	371,5000	13:42	1.053	376.00	-0.93 %	13	372.0000	374.0000	27	1	395	[+]
MBR	371.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 6 7 18	32 65 338 170	371.5000 371.0000 370.5000 370.0000	374.5000 375.0000 376.0000 376.5000	51 87 42 132	2 3 2 1
NEUCA	766,0000	13:47	0.635	780.00	-1.29 %	1	771.0000	777.0000	1	1	489	[+]
NEU	764.00 780.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 4 1	29 1 60 29	770.0000 764.0000 763.0000 759.0000	781.0000 782.0000 783.0000 784.0000	10 39 29 29	2 2 1 2
NEWAG	93,3000	13:44	2.388	93.50	0.00 %	153	92.6000	93.2000	53	2	222	[+]
NWG	92.10 93.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 5 1 4	20 706 290 43	92.1000 92.0000 91.9000 91.5000	93.5000 93.6000 93.7000 93.8000	70 1 11 11	1 1 1 1
ORANGEPL	14,3800	13:48	350.674	14.58	-1.10 %	1385	14.3750	14.3900	3759	351	5 070	[+]
OPL	14.37 14.60	14.8050 18.0950	- - - -	- - - -	- - - -	4 6 6 5	515 757 790 797	14.3700 14.3650 14.3600 14.3550	14.3950 14.4000 14.4050 14.4100	3380 2700 854 1856	4 3 3 3
POLENERGIA	55,8000	13:27	2.297	56.00	-0.36 %	162	55.7000	56.0000	467	2	128	[+]
PEP	55.50 56.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 4 1 5	105 1927 5 186	55.6000 55.5000 55.4000 55.2000	56.1000 56.4000 56.5000 56.6000	111 75 415 250	1 2 4 1
POLIMEXMS	7,4150	13:46	149.23	7.45	0.61 %	61	7.3850	7.4000	873	149	1 113	[+]
PXM	7.37 7.54	7.1800 8.7700	- - - -	- - - -	- - - -	3 3 1 3	4185 820 1 11207	7.3800 7.3700 7.3600 7.3550	7.4050 7.4100 7.4150 7.4200	628 99 1042 93	3 1 3 1
RAINBOW	151,9000	13:48	44.095	148.20	2.36 %	22	151.7000	151.8000	19	44	6 653	[+]
RBW	147.60 153.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 3	3 26 53 1017	151.6000 151.4000 151.3000 151.2000	151.9000 152.0000 152.1000 152.2000	39 1564 72 314	3 2 2 3
SYNEKTIK	358,0000	13:48	6.955	359.20	-0.22 %	97	358.2000	358.6000	128	7	2 493	[+]
SNT	356.00 360.20	251.6000 307.2000	- - - -	- - - -	- - - -	6 3 3 3	42 51 52 243	358.0000 357.8000 357.6000 357.4000	358.8000 359.0000 359.2000 359.4000	26 84 164 174	1 5 6 4
TEXT	49,7000	13:47	34.845	49.88	-0.36 %	1074	49.7000	49.7600	5	35	1 735	[+]
TXT	49.46 50.45	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 3	70 11 452 244	49.6800 49.6600 49.6400 49.6200	49.7800 49.8000 49.8200 49.8800	52 10 108 164	1 1 2 1
TSGAMES	101,0000	13:39	3.517	100.10	0.90 %	290	101.0000	101.4000	84	4	357	[+]
TEN	100.10 102.30	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 1 3	74 35 18 215	100.9000 100.8000 100.7000 100.6000	101.5000 101.7000 101.8000 101.9000	216 473 145 220	3 3 2 2
VERCOM	132,6000	13:34	4.83	131.80	0.61 %	269	132.2000	132.6000	236	5	640	[+]
VRC	130.20 134.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 1 2	50 56 143 154	132.0000 131.8000 131.6000 131.0000	133.0000 133.2000 133.6000 133.8000	112 118 195 88	1 1 2 1
VOXEL	131,8000	13:49	7.067	129.00	2.81 %	27	131.8000	132.2000	11	7	922	[+]
VOX	128.40 132.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 2	17 104 100 60	131.4000 130.8000 130.6000 130.4000	132.4000 132.6000 132.8000 133.0000	47 39 31 433	3 1 2 4
WIRTUALNA	64,1000	13:15	0.516	63.70	-0.62 %	2	64.1000	64.6000	100	1	33	[+]
WPL	63.70 65.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 2	263 150 20 75	64.0000 63.9000 63.8000 63.7000	64.8000 64.9000 65.0000 65.1000	54 26 1067 529	1 3 14 4
XTB	164,3000	13:48	204.495	163.66	-0.12 %	407	164.4200	164.4800	52	204	33 604	[+]
XTB	163.20 166.12	92.6700 113.2400	- - - -	- - - -	- - - -	4 7 3 3	35 264 70 177	164.4000 164.3600 164.3400 164.3200	164.5000 164.5200 164.5400 164.5600	217 43 103 118	5 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	151133.4	-0.89%	13:49
WIG20	3971.0	-1.36%	14:04
WIG20 Fut	3978.0	-1.14%	13:49
WIG20USD	1077.1	-1.01%	13:49
mWIG40	10559.5	-0.39%	13:49
sWIG80	31518.9	+0.41%	13:49

Notowania Świat
US Blue Chip	53120.0	-0.65%	14:04
S&P500 Fut	7708.8	-0.26%	13:54
Nikkei	66216.8	+1.36%	8:45
DAX	25980.2	-0.43%	13:49
Ropa WTI	87.3	+3.41%	14:04
Złoto	4458.8	-1.42%	14:04

Notowania Waluty
EUR/PLN	4.31968	+0.07%	14:04
CHF/PLN	4.62992	-0.12%	14:04
USD/PLN	3.69760	+0.02%	14:04
EUR/USD	1.16824	+0.05%	14:04
GBP/USD	1.36286	+0.15%	14:04
USD/JPY	158.732	+0.38%	14:04

Forum
» 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]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
MDIENERGIA	2.49	10.67%
CLNPHARMA	22.40	9.54%
SYGNITY	84.20	7.81%
SKYLINE	1.50	6.38%
INTERBUD	1.51	5.59%
Więcej ...
INTERSPPL	0.32	-7.43%
PURE	2.89	-5.56%
KGHM	331.50	-4.74%
AIGAMES	0.75	-4.59%
VIVID	0.61	-4.39%
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