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	11:44	1.207	146.00	1.92 %	95	148.4000	148.6000	10	1	178	[+]
ABE	144.20 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 2	20 60 318 115	148.0000 147.6000 147.0000 146.8000	148.8000 149.0000 149.2000 149.4000	290 458 4 81	3 5 1 1
AMREST	10,8200	11:27	2.75	10.84	0.00 %	659	10.7600	10.8400	252	3	30	[+]
EAT	10.66 10.84	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 3 2	913 1910 1264 1473	10.7000 10.6800 10.6600 10.6400	10.8600 10.8800 10.9000 10.9200	174 1004 1265 500	2 2 3 1
ASBIS	134,1000	11:44	97.879	134.10	2.05 %	437	134.1000	134.3000	494	98	13 137	[+]
ASB	132.50 135.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 6 6	286 1009 450 512	134.0000 133.9000 133.8000 133.7000	134.4000 134.5000 134.6000 134.7000	326 598 286 477	3 3 4 3
ASSECOPOL	236,3000	11:43	39.497	235.00	0.30 %	240	235.5000	235.7000	88	39	9 378	[+]
ACP	233.50 238.90	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 2 2	108 70 66 42	235.4000 235.3000 235.2000 235.1000	235.8000 235.9000 236.0000 236.1000	30 151 412 138	3 6 2 5
ASSECOSEE	79,3000	11:29	1.452	78.60	0.89 %	48	78.7000	79.0000	107	1	114	[+]
ASE	78.00 79.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	24 16 313 71	78.6000 78.5000 78.1000 78.0000	79.6000 79.8000 79.9000 80.0000	201 167 322 504	2 2 3 6
AUTOPARTN	30,2500	11:42	26.484	30.30	0.33 %	1343	30.2500	30.4000	425	26	797	[+]
APR	29.70 30.45	23.3500 28.4500	- - - -	- - - -	- - - -	7 4 8 4	5465 536 2154 1703	30.2000 30.1500 30.1000 30.0500	30.4500 30.5000 30.5500 30.6000	686 1974 518 1658	3 7 4 6
BENEFIT	5 460,0000	11:43	2.585	5,475.00	-0.55 %	18	5365.0000	5380.0000	12	3	13 900	[+]
BFT	5,315.00 5,480.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 6 5 1	23 13 11 2	5360.0000 5355.0000 5350.0000 5345.0000	5385.0000 5390.0000 5395.0000 5400.0000	2 11 3 15	1 3 1 4
BNPPL	151,4000	11:30	0.863	152.00	-0.66 %	16	151.0000	151.6000	217	1	130	[+]
BNP	150.40 152.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 3	12 14 59 65	150.8000 150.4000 150.2000 150.0000	152.0000 152.4000 152.6000 153.0000	9 200 40 151	1 1 1 3
CREOTECH	734,0000	11:44	2.867	727.00	2.37 %	27	730.0000	731.0000	1	3	2 080	[+]
CRI	712.00 738.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 1	38 11 105 5	726.0000 725.0000 724.0000 723.0000	734.0000 735.0000 737.0000 738.0000	290 49 101 12	1 2 2 4
CYBERFLKS	191,6000	11:44	4.423	190.70	0.47 %	1	190.2000	190.6000	10	4	842	[+]
CBF	189.50 192.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 5 5 4	1 29 13 203	190.1000 190.0000 189.9000 189.8000	190.7000 190.8000 190.9000 191.0000	37 4 5 63	8 2 2 2
CYFRPLSAT	16,3650	11:42	266.561	16.21	1.02 %	765	16.3600	16.4000	561	267	4 367	[+]
CPS	16.21 16.56	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	250 497 232 497	16.3500 16.3450 16.3400 16.3350	16.4100 16.4150 16.4200 16.4250	1300 497 497 497	1 1 1 1
DEVELIA	10,7400	11:45	37.838	10.78	-0.56 %	2609	10.7400	10.7600	1219	38	407	[+]
DVL	10.70 10.80	9.3300 11.3800	- - - -	- - - -	- - - -	3 7 7 5	1336 2616 6765 4305	10.7200 10.7000 10.6800 10.6600	10.7800 10.8000 10.8200 10.8400	178 5307 765 8175	1 6 1 5
DIAG	168,7000	11:44	4.169	167.70	1.32 %	1	167.0000	167.3000	1	4	700	[+]
DIA	166.50 169.10	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 4 2	65 191 132 100	166.9000 166.6000 166.5000 166.4000	167.5000 167.7000 168.1000 169.0000	4 154 264 40	2 1 2 4
DOMDEV	249,0000	11:39	0.637	250.00	-0.60 %	54	248.5000	249.5000	23	1	159	[+]
DOM	247.50 251.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 3 12 8	8 17 326 126	248.0000 247.5000 247.0000 246.0000	250.5000 251.0000 251.5000 252.0000	17 276 75 24	4 5 6 3
ENEA	19,2500	11:43	41.586	19.30	0.42 %	301	19.2200	19.2500	412	42	801	[+]
ENA	19.17 19.38	19.3200 23.6000	- - - -	- - - -	- - - -	3 2 1 6	765 429 248 962	19.2000 19.1900 19.1800 19.1700	19.2700 19.2800 19.2900 19.3000	768 538 645 388	2 2 3 3
EUROCASH	5,0600	11:44	218.476	5.01	1.44 %	1000	5.0400	5.0500	1876	218	1 106	[+]
EUR	5.00 5.10	4.7980 5.8600	- - - -	- - - -	- - - -	1 5 2 2	624 6187 2180 250	5.0350 5.0300 5.0250 5.0200	5.0650 5.0700 5.0750 5.0800	394 5 230 3250	1 1 1 3
GPW	99,8500	11:44	33.81	100.50	-0.55 %	137	99.9000	100.0000	302	34	3 380	[+]
GPW	99.35 100.70	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 3 4	3 79 423 238	99.8500 99.8000 99.7500 99.7000	100.1000 100.2000 100.3000 100.4000	52 192 215 512	2 4 2 3
GRUPAAZOTY	22,4800	11:42	121.275	22.76	-1.23 %	760	22.4800	22.5000	496	121	2 729	[+]
ATT	22.30 22.76	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 3 4	234 133 885 691	22.4600 22.4400 22.4200 22.4000	22.5200 22.5400 22.5600 22.5800	454 1073 1211 1445	3 4 4 4
GRUPRACUJ	52,2000	11:44	18.517	54.00	-3.87 %	4	53.1000	53.3000	16	19	989	[+]
GPP	52.00 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 2	664 290 745 220	53.0000 52.9000 52.7000 52.6000	53.4000 53.5000 53.7000 53.8000	16 274 9 307	1 2 2 1
HANDLOWY	123,0000	11:43	4.874	122.80	0.16 %	100	123.0000	123.4000	164	5	599	[+]
BHW	122.20 123.40	111.6000 136.4000	- - - -	- - - -	- - - -	6 1 2 7	306 47 274 1048	122.8000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	964 864 743 1128	8 8 8 6
INGBSK	444,0000	11:44	3.663	439.00	0.77 %	32	444.2000	444.8000	90	4	1 619	[+]
ING	436.40 444.80	388.0000 474.0000	- - - -	- - - -	- - - -	6 2 3 3	117 77 194 49	444.0000 443.8000 443.6000 443.4000	445.0000 445.4000 445.6000 446.0000	10 19 19 19	1 1 1 1
INTERCARS	961,0000	11:42	0.308	985.00	-1.64 %	11	960.0000	966.0000	6	0	297	[+]
CAR	957.00 986.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 3	1 1 5 82	959.0000 958.0000 957.0000 956.0000	967.0000 970.0000 971.0000 972.0000	8 9 34 91	2 1 2 1
JSW	30,8500	11:44	477.791	30.20	2.15 %	1538	30.8900	30.9500	2167	478	14 754	[+]
JSW	30.16 31.25	24.5100 29.9500	- - - -	- - - -	- - - -	4 1 3 4	450 118 616 870	30.8800 30.8700 30.8600 30.8500	30.9600 30.9800 30.9900 31.0000	2106 317 316 1200	3 2 1 8
LUBAWA	12,0900	11:43	251.786	12.34	-2.18 %	469	12.1000	12.1100	987	252	3 042	[+]
LBW	11.92 12.38	8.5450 10.4300	- - - -	- - - -	- - - -	4 6 7 3	276 682 228 224	12.0900 12.0800 12.0700 12.0600	12.1200 12.1300 12.1500 12.1600	952 4213 8711 870	4 3 2 2
MILLENNIUM	21,2000	11:37	59.238	21.00	0.86 %	592	21.1800	21.2100	224	59	1 253	[+]
MIL	20.88 21.25	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 1 1	1488 320 200 393	21.1700 21.1500 21.1400 21.1300	21.2200 21.2300 21.2400 21.2500	449 1050 1692 900	3 3 7 4
MIRBUD	12,8300	11:31	29.765	12.95	-0.23 %	91	12.8000	12.8400	1419	30	383	[+]
MRB	12.78 13.02	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 4 1	64 50 735 221	12.7900 12.7800 12.7700 12.7600	12.8500 12.8600 12.8700 12.8800	9378 1003 721 638	1 3 2 1
MOBRUK	366,0000	11:41	1.275	366.50	-0.14 %	34	364.0000	366.0000	2	1	464	[+]
MBR	360.50 369.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 2 3	43 37 41 100	363.5000 363.0000 362.5000 362.0000	367.0000 368.0000 368.5000 369.5000	12 3 160 2	2 1 3 1
NEUCA	767,0000	11:42	0.261	772.00	-0.90 %	17	805.0000	748.0000	4	0	201	[+]
NEU	766.00 773.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	1 213 1 28	796.0000 770.0000 769.0000 767.0000	770.0000 772.0000 773.0000 774.0000	3 3 3 37	1 1 1 3
NEWAG	91,5000	11:35	7.708	91.50	0.00 %	99	91.5000	92.4000	68	8	703	[+]
NWG	90.00 92.90	99.9000 122.0000	- - - -	- - - -	- - - -	4 4 5 9	373 128 136 222	91.4000 91.3000 91.2000 91.1000	92.5000 92.6000 92.8000 92.9000	26 584 139 22	1 1 2 1
ORANGEPL	14,3900	11:42	343.753	14.30	0.88 %	56	14.3600	14.3650	2470	344	4 924	[+]
OPL	14.17 14.50	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 3 1	50 403 631 50	14.3550 14.3500 14.3450 14.3400	14.3700 14.3750 14.3800 14.3850	614 758 1021 626	1 3 3 2
POLENERGIA	54,3000	11:22	1.565	54.30	0.00 %	14	54.2000	54.3000	1175	2	85	[+]
PEP	54.10 54.30	45.7500 55.8000	- - - -	- - - -	- - - -	1 6 1 1	198 3200 3 255	54.1000 54.0000 53.7000 53.6000	54.4000 54.6000 54.9000 55.0000	116 1 130 1179	1 1 2 6
POLIMEXMS	7,5800	11:41	72.526	7.65	0.40 %	1654	7.5900	7.6100	174	73	553	[+]
PXM	7.56 7.66	7.1800 8.7700	- - - -	- - - -	- - - -	1 10 3 3	200 11179 1302 282	7.5800 7.5600 7.5500 7.5400	7.6150 7.6200 7.6250 7.6300	392 3131 86 193	2 2 1 1
RAINBOW	150,2000	11:43	3.061	149.60	0.07 %	4	150.0000	150.4000	48	3	459	[+]
RBW	149.10 151.80	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 2 2	106 6 60 289	149.9000 149.8000 149.7000 149.6000	150.5000 150.6000 150.7000 150.8000	5 6 54 308	1 1 1 2
SYNEKTIK	339,0000	11:45	17.321	343.00	0.30 %	53	338.4000	339.6000	77	17	5 890	[+]
SNT	337.80 343.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 5 5 7	19 47 299 132	338.2000 338.0000 337.8000 337.6000	339.8000 340.0000 340.2000 340.4000	58 324 27 38	2 6 3 2
TEXT	48,9600	11:43	38.377	49.48	-1.29 %	105	49.0600	49.1400	83	38	1 875	[+]
TXT	48.40 49.48	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 2 2	318 86 122 210	49.0400 49.0200 49.0000 48.9800	49.1600 49.1800 49.2000 49.2200	291 204 30 229	4 2 1 3
TSGAMES	104,8000	11:43	15.822	102.00	3.15 %	66	103.3000	103.7000	15	16	1 613	[+]
TEN	99.70 105.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 4 2 3	10 92 313 543	103.2000 103.1000 103.0000 102.9000	103.8000 103.9000 104.0000 104.1000	75 10 318 200	2 1 7 1
VERCOM	132,8000	11:38	3.93	131.80	1.22 %	64	131.2000	132.0000	102	4	517	[+]
VRC	129.60 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 3 1 1	96 174 100 241	131.0000 130.6000 130.4000 130.2000	132.8000 133.0000 133.2000 133.6000	241 311 78 122	1 2 1 2
VOXEL	133,8000	11:41	8.273	131.40	2.61 %	77	134.0000	134.4000	13	8	1 080	[+]
VOX	129.40 134.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 1 1	129 114 10 10	133.8000 133.6000 133.2000 133.0000	134.6000 134.8000 135.0000 135.2000	82 18 301 5	1 2 2 1
WIRTUALNA	63,0000	11:41	0.723	63.20	-1.56 %	416	63.1000	64.0000	1319	1	46	[+]
WPL	62.90 63.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 2	22 8 534 240	63.0000 62.9000 62.7000 62.6000	64.3000 64.4000 64.5000 64.7000	195 195 524 240	1 1 2 1
XTB	170,8200	11:44	95.803	172.50	-0.16 %	148	170.9600	171.0000	17	96	16 518	[+]
XTB	170.50 175.42	92.6700 113.2400	- - - -	- - - -	- - - -	4 3 3 1	112 163 49 2	170.9400 170.9200 170.9000 170.8800	171.0200 171.0600 171.0800 171.1000	132 47 67 47	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152086.6	+0.08%	12:01
WIG20	4001.8	+0.03%	12:16
WIG20 Fut	3998.0	+0.18%	12:01
WIG20USD	1084.6	+0.06%	12:01
mWIG40	10639.6	+0.21%	12:01
sWIG80	31770.3	+0.11%	12:01

Notowania Świat
US Blue Chip	53674.5	+0.42%	12:16
S&P500 Fut	7707.5	+0.49%	12:06
Nikkei	65856.4	+0.50%	8:45
DAX	26311.9	+0.79%	12:01
Ropa WTI	82.5	-2.99%	12:16
Złoto	4636.8	-0.32%	12:16

Notowania Waluty
EUR/PLN	4.30555	-0.05%	12:16
CHF/PLN	4.59842	-0.08%	12:16
USD/PLN	3.69129	-0.05%	12:16
EUR/USD	1.16641	-0.00%	12:16
GBP/USD	1.36377	+0.03%	12:16
USD/JPY	159.296	+0.13%	12:16

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
PGFGROUP	0.62	24.62%
CAPITAL	4.44	21.98%
EUROHOLD	4.74	8.72%
FEERUM	17.45	5.12%
PURE	3.15	4.65%
Więcej ...
ADIUVO	0.50	-8.36%
CDPROJEKT	239.00	-7.08%
NEXITY	0.97	-6.73%
MWTRADE	2.24	-6.67%
PROJPRZEM	21.50	-5.70%
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