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	152,6000	16:49	6.764	154.60	-1.42 %	112	152.6000	153.6000	16	7	1 046	[+]
ABE	152.60 158.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 2 1	21 10 41 40	152.0000 151.8000 151.6000 151.4000	153.8000 154.0000 154.2000 154.6000	5 54 243 45	1 1 1 2
AMREST	10,4600	16:36	16.022	10.48	-0.76 %	2751	10.4200	10.4400	73	16	168	[+]
EAT	10.40 10.56	9.5600 11.6800	- - - -	- - - -	- - - -	5 7 2 1	1459 1128 873 500	10.4000 10.3800 10.3600 10.3400	10.4600 10.4800 10.5000 10.5200	200 178 527 1417	1 1 2 3
ASBIS	136,0000	16:49	470.425	128.30	5.10 %	104	135.5000	136.0000	1	470	62 482	[+]
ASB	122.20 137.60	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 2	10 60 11 1010	135.4000 135.3000 135.2000 135.1000	136.1000 136.2000 136.3000 136.4000	1297 2090 2091 196	4 4 2 4
ASSECOPOL	231,1000	16:49	95.227	236.40	-3.06 %	141	231.0000	231.1000	490	95	21 913	[+]
ACP	225.80 236.60	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	94 959 130 115	230.9000 230.8000 230.7000 230.6000	231.2000 232.0000 232.3000 232.4000	50 38 1873 1	1 2 1 1
ASSECOSEE	77,6000	16:27	3.908	80.60	-3.72 %	2	77.0000	77.4000	75	4	308	[+]
ASE	77.10 80.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 3	10 218 15 309	76.9000 76.8000 76.4000 76.2000	77.5000 77.7000 78.0000 78.2000	87 87 84 430	1 1 1 2
AUTOPARTN	30,7000	16:49	121.559	30.50	1.32 %	336	30.8000	30.8500	344	122	3 715	[+]
APR	30.05 30.95	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 4 9	407 1890 501 5326	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	319 5344 3022 1100	2 7 7 2
BENEFIT	5 280,0000	16:49	6.785	5,240.00	0.76 %	4	5260.0000	5270.0000	1	7	35 181	[+]
BFT	5,075.00 5,280.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 1 1	11 3 3 29	5255.0000 5250.0000 5245.0000 5235.0000	5275.0000 5285.0000 5290.0000 5300.0000	1 33 53 36	1 1 2 3
BNPPL	147,4000	16:49	8.248	146.60	0.41 %	7	146.8000	147.4000	32	8	1 217	[+]
BNP	146.20 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	3 3 4 2	212 250 37 15	146.4000 146.2000 146.0000 145.4000	149.0000 149.6000 149.8000 150.0000	17 625 40 260	2 2 1 5
CREOTECH	707,0000	16:49	7.09	714.00	0.00 %	8	703.0000	707.0000	46	7	5 013	[+]
CRI	690.00 723.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 10 3	10 5 53 3	702.0000 701.0000 700.0000 699.0000	709.0000 710.0000 711.0000 712.0000	30 29 30 102	1 1 1 2
CYBERFLKS	191,9000	16:49	9.263	193.50	0.26 %	1	191.2000	191.9000	11	9	1 771	[+]
CBF	190.00 193.70	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 1 3	2 79 5 11	191.0000 190.8000 190.5000 190.4000	192.6000 193.0000 193.1000 193.3000	100 55 52 52	1 2 1 1
CYFRPLSAT	15,8350	16:49	319.034	15.59	1.83 %	528	15.8750	15.9000	2117	319	5 032	[+]
CPS	15.49 15.97	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 1	742 398 2298 510	15.8600 15.8550 15.8450 15.8400	15.9100 15.9150 15.9200 15.9250	274 567 763 1200	2 3 4 1
DEVELIA	10,4400	16:49	194.524	10.60	-0.95 %	501	10.4200	10.4600	1376	195	2 038	[+]
DVL	10.40 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	23 13 10 8	5235 2549 1630 2210	10.4000 10.3800 10.3600 10.3400	10.4800 10.5000 10.5200 10.5400	906 6052 1777 1909	3 3 2 2
DIAG	168,8000	16:49	18.185	169.20	-0.18 %	17	168.4000	169.1000	141	18	3 063	[+]
DIA	167.30 169.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 4 1 2	2 602 2 10	168.3000 168.2000 168.0000 167.9000	169.4000 169.5000 169.6000 169.7000	70 13 2 6	3 1 2 1
DOMDEV	240,0000	16:49	21.051	239.00	0.63 %	20	233.5000	235.0000	139	21	5 000	[+]
DOM	233.00 240.50	231.5000 282.5000	- - - -	- - - -	- - - -	9 7 5 1	54 188 85 10	233.0000 232.5000 232.0000 231.5000	236.0000 236.5000 237.0000 237.5000	94 10 205 801	4 1 6 2
ENEA	19,8300	16:49	231.389	19.31	2.69 %	987	19.6800	19.7100	864	231	4 559	[+]
ENA	19.25 19.94	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 1	271 2837 410 1000	19.6700 19.6500 19.6400 19.6300	19.7300 19.7400 19.7500 19.7700	245 410 286 2707	1 1 1 3
EUROCASH	5,3000	16:49	391.472	5.25	1.92 %	1629	5.2800	5.3200	1200	391	2 069	[+]
EUR	5.20 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	3 5 3 2	1103 13396 2273 300	5.2700 5.2600 5.2500 5.2450	5.3300 5.3400 5.3450 5.3500	4710 300 1141 5211	2 1 2 7
GPW	96,2000	16:49	100.799	95.50	0.63 %	147	96.4000	96.6500	284	101	9 638	[+]
GPW	94.15 96.85	73.2500 89.4500	- - - -	- - - -	- - - -	3 4 3 3	156 648 257 1415	96.3500 96.3000 96.2500 96.2000	96.7000 96.7500 96.8000 96.8500	82 41 172 96	2 2 3 1
GRUPAAZOTY	24,7000	16:49	674.277	23.70	4.22 %	2346	24.7200	24.7800	1617	674	16 432	[+]
ATT	23.60 24.78	20.7000 25.3000	- - - -	- - - -	- - - -	3 4 3 3	539 854 671 2802	24.7000 24.6800 24.6600 24.6400	24.8000 24.8200 24.8400 24.8600	9409 704 2326 5410	24 3 3 6
GRUPRACUJ	56,3000	16:49	11.271	58.00	-2.93 %	234	56.2000	56.4000	78	11	639	[+]
GPP	55.80 58.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 6 1	39 356 354 16	56.1000 56.0000 55.9000 55.8000	56.5000 56.6000 56.7000 56.9000	154 66 309 58	1 2 1 2
HANDLOWY	117,2000	16:49	39.151	117.00	0.34 %	753	117.0000	117.2000	291	39	4 588	[+]
BHW	116.20 118.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 5 8 13	70 692 1272 926	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	22 85 748 1393	1 1 6 9
INGBSK	443,6000	16:49	7.176	443.80	0.59 %	89	442.2000	442.8000	38	7	3 167	[+]
ING	438.00 443.80	388.0000 474.0000	- - - -	- - - -	- - - -	5 1 1 1	59 18 28 18	442.0000 441.8000 441.6000 441.4000	443.2000 443.4000 443.6000 443.8000	15 18 18 31	2 1 1 1
INTERCARS	971,0000	16:49	1.819	978.00	-0.92 %	39	967.0000	971.0000	4	2	1 769	[+]
CAR	957.00 984.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 2	40 8 35 52	966.0000 964.0000 963.0000 962.0000	972.0000 974.0000 975.0000 976.0000	1 8 34 8	1 1 3 1
JSW	34,5000	16:49	1165.779	34.00	1.74 %	500	34.5200	34.5300	18	1 166	40 308	[+]
JSW	33.50 35.18	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 2	4 729 61 509	34.5100 34.5000 34.4900 34.4800	34.5400 34.5500 34.5600 34.5700	5 20 5 15	1 1 1 1
LUBAWA	11,2100	16:49	342.632	11.10	0.63 %	223	11.2100	11.2500	2390	343	3 818	[+]
LBW	10.95 11.38	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 4 3	10100 900 4482 314	11.2000 11.1800 11.1700 11.1600	11.2600 11.3200 11.3400 11.3500	482 100 2715 3287	2 1 3 4
MILLENNIUM	21,1700	16:49	515.946	20.75	2.07 %	1154	21.0300	21.0700	2449	516	10 773	[+]
MIL	20.63 21.18	17.8600 21.8200	- - - -	- - - -	- - - -	2 4 2 2	1913 5502 1273 2257	21.0200 21.0000 20.9900 20.9800	21.0800 21.0900 21.1000 21.1200	1113 862 488 1010	6 2 2 2
MIRBUD	12,7800	16:49	80.454	12.60	1.27 %	40	12.7600	12.7900	112	80	1 013	[+]
MRB	12.33 12.80	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	250 498 430 3000	12.7000 12.6800 12.6700 12.6200	12.8000 12.8100 12.8200 12.8300	2744 472 750 300	5 2 2 1
MOBRUK	400,5000	16:48	8.757	395.00	2.56 %	7	398.5000	402.0000	115	9	3 506	[+]
MBR	392.50 405.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 3 2	10 136 13 4	398.0000 397.5000 397.0000 396.5000	403.0000 403.5000 404.0000 404.5000	210 104 93 50	5 3 5 1
NEUCA	775,0000	16:49	5.104	776.00	-0.13 %	84	773.0000	776.0000	57	5	3 953	[+]
NEU	765.00 779.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 4 3	1 47 56 78	772.0000 771.0000 770.0000 769.0000	777.0000 778.0000 779.0000 780.0000	60 21 80 694	1 2 1 3
NEWAG	89,8000	16:49	108.383	90.80	-1.10 %	67	89.9000	90.4000	185	108	9 755	[+]
NWG	89.20 91.60	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 4 2	141 62 31 222	89.8000 89.7000 89.5000 89.3000	90.8000 91.1000 91.4000 91.5000	11 228 173 67	1 4 1 1
ORANGEPL	13,8550	16:49	963.597	13.83	0.22 %	2257	13.8450	13.8550	1482	964	13 291	[+]
OPL	13.67 13.93	14.8050 18.0950	- - - -	- - - -	- - - -	2 4 3 2	1224 4001 1221 1966	13.8400 13.8350 13.8300 13.8250	13.8650 13.8700 13.8750 13.8800	439 590 587 587	1 2 1 1
POLENERGIA	53,1000	16:49	3.772	54.30	-1.85 %	16	53.1000	53.3000	64	4	203	[+]
PEP	53.10 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	7 4 1 4	221 399 5 72	53.0000 52.9000 52.8000 52.7000	53.5000 53.6000 53.7000 53.8000	133 295 79 280	2 2 1 2
POLIMEXMS	7,1650	16:49	753.041	6.95	3.24 %	206	7.0050	7.0100	420	753	5 296	[+]
PXM	6.88 7.22	7.1800 8.7700	- - - -	- - - -	- - - -	4 3 2 1	2078 994 2330 7	7.0000 6.9950 6.9900 6.9850	7.0200 7.0400 7.0500 7.0600	703 2343 2497 6693	1 1 3 4
RAINBOW	145,8000	16:49	14.673	147.00	-0.21 %	64	145.1000	146.1000	26	15	2 134	[+]
RBW	144.20 147.00	129.6000 158.4000	- - - -	- - - -	- - - -	8 3 5 3	143 119 143 152	145.0000 144.9000 144.8000 144.7000	146.2000 146.3000 146.4000 146.5000	92 105 199 58	3 4 1 2
SYNEKTIK	323,2000	16:49	64.205	325.00	-1.16 %	69	323.2000	323.8000	27	64	20 927	[+]
SNT	321.00 330.80	251.6000 307.2000	- - - -	- - - -	- - - -	6 3 3 1	57 5 66 60	323.0000 322.8000 322.6000 322.4000	324.0000 324.2000 324.4000 324.6000	278 60 55 95	5 3 2 3
TEXT	41,1000	16:49	127.515	41.90	-1.91 %	30	41.0000	41.2000	846	128	5 249	[+]
TXT	40.76 41.92	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 1 3	110 7 9 226	40.9800 40.9600 40.9400 40.9200	41.2400 41.2600 41.2800 41.3000	5 45 9 154	1 1 2 2
TSGAMES	102,8000	16:49	19.83	101.20	1.18 %	2	102.5000	102.6000	103	20	2 019	[+]
TEN	101.00 102.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	29 29 20 30	102.4000 102.3000 102.2000 102.1000	102.7000 102.8000 102.9000 103.0000	144 792 20 55	3 2 1 3
VERCOM	130,0000	16:49	12.045	128.80	0.78 %	40	130.0000	130.2000	24	12	1 558	[+]
VRC	127.40 130.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	130 33 120 110	129.4000 129.2000 129.0000 128.8000	130.4000 130.6000 130.8000 131.0000	58 150 109 90	2 1 3 1
VOXEL	135,8000	16:49	15.136	132.40	2.57 %	60	135.0000	136.0000	81	15	2 047	[+]
VOX	132.40 136.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 1 4	48 97 5 91	134.8000 134.4000 134.2000 134.0000	136.2000 136.4000 136.6000 136.8000	8 694 12 90	2 2 2 3
WIRTUALNA	61,1000	16:49	5.051	61.80	-0.33 %	2	60.8000	60.9000	126	5	309	[+]
WPL	60.50 61.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 5 2	50 401 348 7	60.7000 60.6000 60.5000 60.4000	61.4000 61.5000 61.6000 61.7000	187 752 489 270	2 3 3 1
XTB	173,6400	16:49	519.729	181.50	-4.99 %	114	173.2200	173.3400	163	520	91 014	[+]
XTB	172.50 181.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	36 166 45 1	173.2000 173.1600 173.1400 173.1200	173.3600 173.4000 173.4400 173.4600	402 45 110 84	4 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	152156.7	+0.27%	16:57
WIG20	4019.9	+0.40%	17:09
WIG20 Fut	4017.0	+0.58%	16:49
WIG20USD	1076.3	+0.36%	16:57
mWIG40	10531.6	-0.17%	16:57
sWIG80	31254.4	-0.36%	16:57

Notowania Świat
US Large Cap	7671.7	+0.46%	17:12
Nasdaq100	29100.3	+0.08%	17:11
Nikkei	64325.6	-2.85%	8:45
DAX	25829.9	-0.54%	16:56
Ropa WTI	90.7	+0.50%	17:12
Złoto	4377.1	+1.13%	17:12

Notowania Waluty
EUR/PLN	4.32987	-0.11%	17:12
CHF/PLN	4.59446	-0.24%	17:12
USD/PLN	3.73484	-0.12%	17:12
EUR/USD	1.15932	+0.01%	17:12
GBP/USD	1.35053	-0.08%	17:12
USD/JPY	158.696	-0.93%	17:12

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
BUMECH	19.79	30.63%
CAPITAL	12.80	24.27%
MWTRADE	3.20	18.52%
INTERBUD	1.56	12.23%
PGFGROUP	1.32	10.00%
Więcej ...
MOVIEGAMES	5.36	-18.66%
DGA	21.00	-7.08%
VIVID	0.59	-6.53%
SIMFABRIC	1.33	-5.39%
XTB	173.64	-4.99%
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