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	147,8000	09:12	0.066	146.40	0.54 %	119	146.4000	146.8000	175	0	10	[+]
ABE	146.40 147.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 9 1 2	159 165 20 35	146.2000 146.0000 145.8000 145.4000	147.0000 147.2000 148.0000 148.2000	56 19 27 30	2 1 2 1
AMREST	10,0800	09:09	5.747	10.06	0.20 %	711	10.0600	10.1200	213	6	59	[+]
EAT	10.04 10.34	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 10 2	200 367 1835 1303	10.0400 10.0200 10.0000 9.9900	10.1400 10.1600 10.1800 10.2000	29 200 1490 1149	2 1 2 4
ASBIS	149,3000	09:18	11.844	149.50	0.40 %	209	149.2000	149.6000	277	12	1 765	[+]
ASB	147.50 149.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 5 2 4	102 312 137 589	149.1000 149.0000 148.9000 148.8000	149.8000 149.9000 150.0000 150.1000	1231 1071 4216 187	9 12 75 5
ASSECOPOL	216,6000	09:16	7.537	219.70	-1.37 %	234	219.5000	219.6000	4081	8	1 637	[+]
ACP	215.20 220.40	176.0500 215.1000	- - - -	- - - -	- - - -	2 4 2 2	50 388 57 67	219.4000 219.3000 219.2000 219.1000	219.8000 220.0000 220.6000 220.7000	2 89 1851 780	1 4 2 1
ASSECOSEE	74,6000	09:11	0.344	72.60	2.61 %	50	72.6000	72.7000	248	0	25	[+]
ASE	72.60 74.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 4 1	200 244 246 10	72.2000 72.1000 72.0000 71.0000	75.6000 75.7000 75.8000 75.9000	20 12 200 26	1 1 1 1
AUTOPARTN	29,6500	09:17	6.534	29.95	-1.17 %	571	29.7000	29.8000	1415	7	195	[+]
APR	29.65 29.95	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 6 4	274 183 2270 2165	29.6500 29.6000 29.5500 29.5000	29.8500 29.9000 29.9500 30.0000	301 1454 4587 4807	2 2 5 5
BENEFIT	5 060,0000	09:18	0.292	4,840.00	5.07 %	6	5010.0000	5020.0000	6	0	1 452	[+]
BFT	4,840.00 5,060.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 9 1 3	3 39 10 10	5005.0000 5000.0000 4996.0000 4994.0000	5025.0000 5030.0000 5035.0000 5040.0000	3 3 7 25	1 1 2 3
BNPPL	149,2000	09:07	0.564	150.80	-0.67 %	143	149.2000	150.0000	262	1	85	[+]
BNP	149.20 150.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 3	215 10 15 142	149.0000 148.8000 148.4000 148.2000	150.8000 151.0000 151.6000 152.0000	33 100 139 50	2 1 2 1
CREOTECH	703,0000	09:15	0.273	700.00	0.43 %	57	700.0000	701.0000	84	0	191	[+]
CRI	700.00 706.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 5 3 2	161 958 57 15	699.0000 698.0000 697.0000 696.0000	702.0000 703.0000 704.0000 705.0000	19 18 8 18	2 2 2 3
CYBERFLKS	196,0000	09:18	1.981	197.10	-0.71 %	127	197.0000	197.4000	100	2	388	[+]
CBF	194.20 197.30	182.0000 222.4000	- - - -	- - - -	- - - -	1 4 1 3	10 140 13 136	196.7000 196.6000 196.5000 196.4000	197.5000 197.6000 197.7000 197.8000	2 4 3 37	2 1 2 2
CYFRPLSAT	16,5000	09:14	13.933	16.68	0.03 %	184	16.6000	16.6250	186	14	231	[+]
CPS	16.47 16.68	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	200 492 492 492	16.5900 16.5750 16.5650 16.5600	16.6300 16.6400 16.6450 16.6550	328 114 492 520	2 1 1 2
DEVELIA	9,9400	09:17	36.186	9.90	0.81 %	9398	9.8600	9.9000	4000	36	359	[+]
DVL	9.88 9.97	9.3300 11.3800	- - - -	- - - -	- - - -	2 2 2 4	10010 370 773 3906	9.8500 9.8400 9.8300 9.8200	9.9200 9.9500 9.9600 9.9700	860 734 500 12480	1 1 1 2
DIAG	162,1000	09:18	4.342	159.90	2.21 %	95	161.0000	161.9000	36	4	701	[+]
DIA	159.50 163.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 1 1	67 293 2 120	160.9000 160.8000 160.5000 160.1000	162.0000 162.1000 162.6000 162.9000	7 211 38 7	1 1 2 1
DOMDEV	234,0000	09:15	0.135	234.00	0.43 %	300	232.0000	238.5000	2	0	32	[+]
DOM	231.50 234.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 10 22 2	140 666 198 182	231.0000 230.5000 230.0000 229.5000	240.0000 241.0000 242.0000 242.5000	11 2 1921 44	2 1 3 5
ENEA	20,1800	09:16	9.481	19.94	1.00 %	492	20.0200	20.0800	607	9	191	[+]
ENA	19.94 20.34	19.3200 23.6000	- - - -	- - - -	- - - -	4 1 4 2	1080 409 2515 1298	20.0000 19.9800 19.9600 19.9500	20.1000 20.1200 20.1400 20.1600	430 570 2355 1963	3 3 3 2
EUROCASH	5,3400	09:17	11.933	5.38	-1.11 %	50	5.3650	5.4050	1328	12	64	[+]
EUR	5.34 5.43	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 2	20 10 3294 7035	5.3600 5.3450 5.3400 5.3350	5.4100 5.4250 5.4300 5.4350	909 2805 500 1989	1 2 1 2
GPW	92,8500	09:18	12.367	91.25	3.17 %	50	89.9500	90.0000	11453	12	1 140	[+]
GPW	91.15 93.10	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 2 3	45 182 37 39	89.9000 89.8500 89.8000 89.7500	90.4000 90.5000 90.6000 90.6500	57 1201 656 1227	1 1 1 1
GRUPAAZOTY	20,4200	09:17	66.08	19.84	3.13 %	738	19.8000	19.9000	2224	66	1 337	[+]
ATT	19.84 20.48	20.7000 25.3000	- - - -	- - - -	- - - -	4 3 5 6	116 152 265 473	19.7900 19.7800 19.7700 19.7600	19.9300 19.9400 19.9600 19.9700	191 67 89 623	1 2 1 2
GRUPRACUJ	54,9000	09:03	0.019	54.00	1.67 %	211	54.2000	54.4000	130	0	1	[+]
GPP	54.00 54.90	41.2000 50.3000	- - - -	- - - -	- - - -	3 10 1 2	46 567 5 46	54.1000 54.0000 53.9000 53.8000	54.5000 54.6000 54.7000 54.8000	122 100 66 521	1 2 3 2
HANDLOWY	118,0000	09:14	1.209	118.40	-0.34 %	484	118.0000	118.4000	107	1	143	[+]
BHW	118.00 118.60	111.6000 136.4000	- - - -	- - - -	- - - -	1 7 3 2	200 897 1283 201	117.6000 117.4000 117.2000 117.0000	118.6000 118.8000 119.0000 119.2000	252 256 340 890	8 3 3 4
INGBSK	440,8000	09:18	0.433	440.00	-0.54 %	16	443.2000	444.0000	58	0	191	[+]
ING	439.00 442.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	13 73 7 65	443.0000 442.4000 442.0000 441.8000	444.2000 444.4000 444.8000 445.0000	138 80 156 145	1 1 1 3
INTERCARS	883,0000	09:17	0.073	887.00	-0.67 %	39	889.0000	890.0000	17	0	65	[+]
CAR	883.00 888.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 2 2	17 38 4 5	888.0000 887.0000 886.0000 885.0000	893.0000 894.0000 895.0000 900.0000	15 28 32 4	1 1 5 2
JSW	38,0000	09:18	36.176	38.45	0.74 %	184	38.2900	38.4300	100	36	1 387	[+]
JSW	37.80 38.47	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 3 2	107 213 250 402	38.2800 38.2600 38.2500 38.2400	38.4400 38.4500 38.4700 38.4800	289 1122 708 213	2 6 1 1
LUBAWA	11,2000	09:18	28.801	11.12	0.90 %	513	11.1000	11.1200	320	29	321	[+]
LBW	11.10 11.20	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 9 11	2010 15 13 2294	11.0900 11.0700 11.0600 11.0500	11.1300 11.1500 11.1700 11.1900	1668 22362 2201 345	3 4 3 1
MILLENNIUM	22,1500	09:18	6.802	22.12	0.54 %	50	22.0300	22.2000	4630	7	150	[+]
MIL	22.01 22.34	17.8600 21.8200	- - - -	- - - -	- - - -	1 6 1 1	100 1324 3837 3837	22.0200 22.0000 21.9800 21.9600	22.2600 22.2800 22.3000 22.3200	7091 3837 3837 11366	2 1 2 2
MIRBUD	11,5700	09:17	5.016	11.50	1.05 %	781	11.5100	11.5700	5	5	58	[+]
MRB	11.50 11.60	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 6 3	8909 2000 1301 2129	11.5000 11.4600 11.4500 11.4400	11.5800 11.6000 11.6100 11.6200	20 10 15 10	1 2 2 2
MOBRUK	400,0000	09:13	0.38	400.00	-0.50 %	55	401.0000	402.0000	34	0	152	[+]
MBR	397.00 402.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 2 1	5 236 161 53	400.5000 400.0000 399.5000 399.0000	403.5000 404.0000 404.5000 405.0000	20 51 34 36	1 1 1 2
NEUCA	757,0000	09:11	0.013	762.00	0.13 %	47	756.0000	761.0000	14	0	10	[+]
NEU	757.00 764.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 1 4	7 18 18 62	755.0000 752.0000 751.0000 750.0000	762.0000 763.0000 764.0000 765.0000	5 30 18 19	2 2 1 2
NEWAG	101,6000	09:18	1.3	102.00	0.99 %	138	101.4000	101.8000	51	1	132	[+]
NWG	100.80 102.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 3 2	49 168 642 574	101.0000 100.8000 100.6000 100.4000	102.0000 102.2000 102.4000 102.6000	74 161 203 21	2 3 2 2
ORANGEPL	13,7950	09:16	23.809	13.80	-0.76 %	134	13.7900	13.8350	966	24	328	[+]
OPL	13.76 13.88	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 3 2	256 550 2050 1618	13.7800 13.7750 13.7700 13.7650	13.8450 13.8500 13.8600 13.8650	530 593 2381 6768	2 1 3 2
POLENERGIA	53,8000	09:02	0.139	53.60	0.37 %	50	53.2000	53.8000	48	0	7	[+]
PEP	53.20 53.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 7 2 1	31 304 25 5	53.1000 53.0000 52.9000 52.8000	54.0000 54.1000 54.2000 54.6000	431 423 307 146	3 2 1 3
POLIMEXMS	6,9000	09:18	39.338	6.98	-0.36 %	200	6.9500	6.9650	162	39	272	[+]
PXM	6.88 6.98	7.1800 8.7700	- - - -	- - - -	- - - -	3 3 1 1	415 3500 72 250	6.9300 6.9000 6.8950 6.8900	6.9700 6.9800 6.9950 7.0000	579 91 6750 2980	1 2 3 4
RAINBOW	136,8000	09:15	0.589	136.60	0.15 %	1	136.7000	137.0000	72	1	81	[+]
RBW	136.60 137.70	129.6000 158.4000	- - - -	- - - -	- - - -	7 2 2 4	335 15 67 72	136.6000 136.5000 136.4000 136.3000	137.1000 137.3000 137.4000 137.5000	6 63 59 259	1 2 1 2
SYNEKTIK	331,2000	09:18	0.664	331.00	-0.18 %	21	329.6000	330.4000	72	1	220	[+]
SNT	329.60 331.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 5 2	2 1 54 223	329.4000 329.2000 329.0000 328.8000	330.8000 331.0000 331.2000 331.4000	25 36 15 261	3 1 1 3
TEXT	41,0400	09:18	2.28	41.44	0.10 %	10	40.9000	41.0000	2390	2	94	[+]
TXT	41.04 41.44	38.0000 46.4400	- - - -	- - - -	- - - -	2 5 4 4	65 280 240 678	40.8800 40.8600 40.8400 40.8200	41.1000 41.1200 41.1400 41.1600	1334 400 79 85	3 1 1 1
TSGAMES	101,8000	09:08	0.694	101.00	0.30 %	110	101.5000	101.9000	100	1	70	[+]
TEN	101.00 101.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 2	200 444 205 220	101.2000 101.1000 101.0000 100.9000	102.0000 102.3000 102.4000 102.5000	43 200 74 220	2 1 2 2
VERCOM	123,8000	09:17	0.313	123.00	0.65 %	6	122.6000	123.0000	481	0	39	[+]
VRC	122.80 123.80	120.6000 147.0000	- - - -	- - - -	- - - -	7 4 22 3	343 331 390 57	122.4000 122.2000 122.0000 121.8000	123.6000 124.4000 124.6000 124.8000	24 135 255 360	1 2 2 5
VOXEL	141,4000	09:15	0.526	141.80	-0.28 %	15	141.4000	141.8000	70	1	75	[+]
VOX	141.40 141.80	101.8000 124.2000	- - - -	- - - -	- - - -	5 5 2 4	22 110 14 100	141.2000 141.0000 140.8000 140.2000	142.0000 142.2000 142.6000 143.0000	5 178 5 76	1 1 1 2
WIRTUALNA	59,3000	09:16	0.089	60.00	-1.17 %	4059	60.0000	59.9000	2	0	5	[+]
WPL	59.30 60.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 5	7 60 87 770	59.4000 59.3000 59.1000 59.0000	60.0000 60.1000 60.2000 60.3000	300 567 11 11	2 2 2 2
XTB	146,1800	09:18	84.273	144.60	2.00 %	130	146.2000	146.3800	100	84	12 320	[+]
XTB	144.48 147.20	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 2	81 125 100 191	146.1800 146.1400 146.1200 146.1000	146.4000 146.4200 146.4400 146.4600	7 69 55 55	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	153783.5	+0.06%	9:28
WIG20	4082.9	-0.91%	9:43
WIG20 Fut	4095.0	-0.22%	9:28
WIG20USD	1089.5	-0.53%	9:28
mWIG40	10252.6	+0.53%	9:28
sWIG80	30638.6	+0.58%	9:28

Notowania Świat
US Blue Chip	52164.5	+0.09%	9:43
S&P500 Fut	7674.8	+0.14%	9:33
Nikkei	63923.0	+0.69%	8:45
DAX	25491.2	+0.35%	9:27
Ropa WTI	104.1	-1.38%	9:43
Złoto	4335.4	+0.96%	9:43

Notowania Waluty
EUR/PLN	4.34439	+0.07%	9:43
CHF/PLN	4.59332	-0.04%	9:43
USD/PLN	3.76115	-0.02%	9:43
EUR/USD	1.15507	+0.08%	9:43
GBP/USD	1.34771	+0.04%	9:43
USD/JPY	154.971	-0.09%	9:43

Forum
» Kolejkowo (KLK) [1][KFL]
» 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]

Wzrosty	Spadki	Staty
BENEFIT	5,060.00	5.07%
MLPGROUP	117.00	4.93%
FASING	14.90	4.20%
ASSECOBS	83.00	3.75%
CASPAR	7.25	3.57%
Więcej ...
ADIUVO	0.70	-14.46%
ENERGOINS	1.90	-6.86%
OPTEAM	5.70	-4.20%
PGFGROUP	0.96	-4.00%
ONESANO	0.77	-3.75%
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