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	143,4000	12:58	1.709	142.40	0.84 %	136	142.4000	142.6000	36	2	244	[+]
ABE	141.60 143.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 1	80 20 48 2	142.2000 141.4000 141.2000 141.0000	142.8000 143.0000 143.2000 143.4000	128 160 23 10	2 5 2 1
AMREST	11,2200	12:37	76.665	11.32	-0.71 %	283	11.1600	11.2800	32	77	877	[+]
EAT	11.20 11.66	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 5 2	531 338 2613 292	11.1400 11.1200 11.1000 11.0800	11.3200 11.3400 11.3600 11.3800	622 729 800 440	2 2 3 1
ASBIS	132,5000	12:59	208.868	127.50	5.83 %	154	131.2000	131.4000	94	209	27 175	[+]
ASB	125.30 132.50	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 3	97 2029 128 97	131.1000 131.0000 130.9000 130.8000	131.5000 131.6000 131.7000 131.8000	149 925 107 725	2 1 4 5
ASSECOPOL	222,6000	12:58	141.079	222.00	-0.93 %	499	222.5000	222.9000	344	141	31 537	[+]
ACP	222.00 227.30	176.0500 215.1000	- - - -	- - - -	- - - -	4 3 2 2	74 164 71 404	222.4000 222.3000 222.2000 222.1000	223.0000 223.1000 223.2000 223.3000	127 264 171 153	3 2 1 3
ASSECOSEE	78,3000	12:58	4.594	81.80	-3.33 %	25	79.3000	79.4000	57	5	361	[+]
ASE	76.90 81.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 2	25 10 11 69	79.2000 79.1000 79.0000 78.7000	80.0000 80.1000 80.3000 80.4000	12 58 270 220	2 1 1 1
AUTOPARTN	30,9500	12:57	74.595	31.00	-0.48 %	1647	30.6000	30.6500	9	75	2 295	[+]
APR	30.50 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	9 9 7 6	916 2351 3192 7021	30.5500 30.5000 30.4500 30.4000	30.7000 30.7500 30.8000 30.8500	688 883 855 1336	2 2 2 2
BENEFIT	5 570,0000	12:56	1.071	5,540.00	1.00 %	43	5565.0000	5580.0000	16	1	5 936	[+]
BFT	5,510.00 5,570.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 3 3 3	13 7 118 11	5560.0000 5555.0000 5550.0000 5525.0000	5600.0000 5620.0000 5625.0000 5635.0000	29 1 1 2	6 1 1 1
BNPPL	152,6000	12:02	1.496	151.20	0.13 %	428	151.2000	152.6000	40	1	228	[+]
BNP	151.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 5 1	201 300 80 6	151.0000 150.2000 150.0000 149.4000	153.0000 154.4000 154.8000 155.0000	47 1 16845 117	3 1 8 3
CREOTECH	775,0000	12:56	4.152	762.00	1.97 %	84	773.0000	777.0000	45	4	3 207	[+]
CRI	762.00 780.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 2 1 2	16 152 3 3	770.0000 769.0000 768.0000 767.0000	778.0000 779.0000 780.0000 781.0000	52 75 283 51	3 1 6 1
CYBERFLKS	195,7000	12:58	8.799	194.00	0.93 %	22	194.9000	195.4000	18	9	1 717	[+]
CBF	194.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	4 2 1 1	17 14 4 4	194.8000 194.7000 194.6000 194.5000	195.5000 195.6000 195.8000 195.9000	46 3 7 7	3 1 2 3
CYFRPLSAT	17,2750	12:55	229.276	17.20	0.76 %	874	17.2250	17.2450	878	229	3 943	[+]
CPS	17.01 17.33	14.8950 18.2050	- - - -	- - - -	- - - -	4 1 1 3	1472 473 478 1466	17.2200 17.2150 17.2100 17.2050	17.2500 17.2550 17.2600 17.2650	20 424 977 653	1 1 1 1
DEVELIA	10,6000	12:58	44.086	10.66	-0.56 %	2492	10.5600	10.6400	609	44	468	[+]
DVL	10.56 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	7 11 18 8	2349 9578 4343 5879	10.5400 10.5200 10.5000 10.4800	10.6600 10.6800 10.7000 10.7200	3246 2861 3004 6038	4 3 4 4
DIAG	169,8000	12:57	11.486	170.80	-0.18 %	54	170.2000	170.8000	38	11	1 961	[+]
DIA	169.40 171.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 3	17 410 161 64	170.0000 169.8000 169.7000 169.6000	170.9000 171.0000 171.3000 171.4000	31 640 154 4	3 4 1 1
DOMDEV	256,5000	12:58	1.081	254.50	0.98 %	100	253.5000	255.0000	20	1	276	[+]
DOM	254.00 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 6 2	91 22 115 70	253.0000 252.5000 252.0000 251.5000	255.5000 256.0000 256.5000 257.0000	144 1107 86 10	4 3 3 2
ENEA	20,5800	12:58	128.132	20.80	0.10 %	672	20.1600	20.2400	1800	128	2 597	[+]
ENA	20.06 20.80	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 7 3	135 1880 5195 2349	20.1400 20.1200 20.1000 20.0800	20.2800 20.3000 20.3200 20.3400	1341 64 2245 2532	2 1 3 3
EUROCASH	4,9820	12:36	66.541	5.08	-1.35 %	1092	4.9700	4.9860	1020	67	333	[+]
EUR	4.96 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 2	2165 2299 2436 1699	4.9680 4.9660 4.9640 4.9620	4.9880 4.9900 4.9960 4.9980	103 135 687 832	1 3 1 2
GPW	102,9000	12:58	37.867	104.60	0.88 %	100	102.8000	103.0000	418	38	3 900	[+]
GPW	101.90 105.00	73.2500 89.4500	- - - -	- - - -	- - - -	8 5 7 4	425 180 1512 1863	102.7000 102.6000 102.5000 102.4000	103.1000 103.2000 103.3000 103.4000	100 220 692 277	1 3 6 2
GRUPAAZOTY	21,0200	12:59	171.323	20.80	-0.85 %	2020	21.1000	21.1800	2919	171	3 596	[+]
ATT	20.76 21.20	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 5 4	243 1900 1418 1744	21.0800 21.0600 21.0400 21.0200	21.2000 21.2200 21.2400 21.2600	2069 502 3201 2752	6 3 4 7
GRUPRACUJ	53,8000	12:58	12.979	55.70	-3.06 %	231	53.7000	54.0000	8	13	701	[+]
GPP	53.10 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 2	89 46 303 632	53.6000 53.5000 53.3000 53.2000	54.2000 54.3000 54.5000 54.6000	78 263 66 900	1 1 2 4
HANDLOWY	121,8000	12:58	10.317	121.60	-0.16 %	349	121.6000	122.0000	985	10	1 257	[+]
BHW	121.40 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	6 5 7 9	193 1551 810 367	121.4000 121.2000 121.0000 120.8000	122.2000 122.4000 122.6000 122.8000	224 249 340 332	5 8 7 6
INGBSK	444,6000	12:56	3.934	446.40	0.14 %	41	442.8000	444.0000	100	4	1 748	[+]
ING	441.60 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 2	1 210 2 120	442.0000 441.2000 440.8000 440.4000	444.2000 444.8000 445.0000 445.4000	11 1 60 116	1 1 2 1
INTERCARS	978,0000	12:50	0.897	977.00	0.10 %	48	978.0000	983.0000	9	1	878	[+]
CAR	970.00 985.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 2	9 18 25 66	977.0000 976.0000 974.0000 973.0000	985.0000 986.0000 987.0000 988.0000	3 8 23 33	1 1 2 2
JSW	28,6300	12:56	361.544	28.40	1.74 %	235	28.7100	28.7800	105	362	10 471	[+]
JSW	28.25 29.40	24.5100 29.9500	- - - -	- - - -	- - - -	4 1 2 1	4674 304 365 178	28.7000 28.6800 28.6700 28.6400	28.7900 28.8000 28.8100 28.8300	107 276 414 384	2 3 3 2
LUBAWA	11,4100	12:57	143.096	11.71	-1.21 %	1	11.3900	11.4100	298	143	1 644	[+]
LBW	11.36 11.71	8.5450 10.4300	- - - -	- - - -	- - - -	4 6 6 4	371 3122 607 1518	11.3800 11.3700 11.3600 11.3500	11.4200 11.4300 11.4400 11.4500	3188 700 2347 3196	3 2 3 4
MILLENNIUM	20,7100	12:57	197.344	20.52	0.29 %	2075	20.5500	20.5900	1720	197	4 053	[+]
MIL	20.36 20.85	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 4	226 216 2076 6227	20.5300 20.5200 20.5100 20.5000	20.6000 20.6200 20.6300 20.6400	1000 1126 399 399	1 1 1 1
MIRBUD	13,1500	12:58	49.866	13.25	0.38 %	40	13.1200	13.1500	203	50	653	[+]
MRB	13.00 13.25	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 4	42 161 93 112	13.1100 13.1000 13.0900 13.0800	13.1600 13.1700 13.1800 13.1900	641 158 623 623	3 2 1 1
MOBRUK	381,0000	12:57	2.095	378.00	0.93 %	10	377.5000	380.5000	20	2	790	[+]
MBR	373.00 381.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 3 1	13 10 212 2	377.0000 376.5000 376.0000 375.5000	381.0000 381.5000 382.0000 383.0000	1 21 513 107	1 4 8 3
NEUCA	788,0000	12:46	0.355	786.00	0.00 %	36	786.0000	790.0000	21	0	279	[+]
NEU	783.00 790.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 3 3 3	24 7 39 219	785.0000 784.0000 783.0000 782.0000	791.0000 792.0000 793.0000 795.0000	3 5 82 13	1 2 2 1
NEWAG	94,8000	12:58	4.327	95.80	-1.04 %	48	94.7000	95.3000	135	4	412	[+]
NWG	94.20 95.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 1 2	38 413 217 56	94.6000 94.5000 94.4000 94.3000	95.4000 95.5000 95.7000 95.8000	16 594 71 689	1 4 2 3
ORANGEPL	14,7000	12:58	290.262	14.94	-1.87 %	547	14.6750	14.6800	1445	290	4 281	[+]
OPL	14.63 15.04	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 8 4	2507 645 1980 2148	14.6700 14.6650 14.6600 14.6550	14.6850 14.6900 14.6950 14.7000	909 1326 1223 1183	4 1 1 2
POLENERGIA	57,9000	12:54	2.538	58.50	-1.03 %	43	57.6000	57.9000	333	3	148	[+]
PEP	57.50 58.50	45.7500 55.8000	- - - -	- - - -	- - - -	6 3 1 7	299 219 1 455	57.5000 57.4000 57.3000 57.2000	58.0000 58.4000 58.5000 58.6000	336 967 2208 315	2 4 5 3
POLIMEXMS	7,8250	12:55	502.582	7.95	-1.70 %	10	7.8000	7.8100	806	503	3 944	[+]
PXM	7.78 7.96	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 3 2	42 858 2745 1500	7.7950 7.7900 7.7800 7.7750	7.8200 7.8250 7.8350 7.8650	6302 552 2643 1590	9 2 1 2
RAINBOW	147,7000	12:58	8.55	146.70	0.89 %	126	147.5000	147.9000	100	9	1 261	[+]
RBW	145.80 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 4 2	7 59 674 256	147.4000 147.2000 147.1000 147.0000	148.0000 148.1000 148.2000 148.3000	1017 79 144 312	11 3 2 4
SYNEKTIK	363,6000	12:58	21.918	362.60	0.55 %	172	367.0000	367.2000	90	22	7 989	[+]
SNT	362.00 368.20	251.6000 307.2000	- - - -	- - - -	- - - -	4 1 1 2	253 43 110 60	366.8000 366.6000 366.4000 366.2000	367.4000 367.6000 367.8000 368.0000	80 26 171 253	2 1 2 9
TEXT	53,8000	12:56	30.056	54.80	-1.82 %	302	53.6000	53.7000	154	30	1 626	[+]
TXT	53.25 54.80	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 3 3	197 4223 178 707	53.5500 53.5000 53.4500 53.4000	53.7500 53.8000 53.8500 53.9000	63 56 153 166	2 1 1 2
TSGAMES	106,3000	12:37	8.708	105.80	0.38 %	173	106.1000	106.5000	245	9	930	[+]
TEN	105.30 107.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 2	44 16 200 201	106.0000 105.9000 105.7000 105.6000	106.8000 106.9000 107.0000 107.1000	144 200 447 1	2 1 6 1
VERCOM	136,2000	12:57	5.607	135.00	0.59 %	112	134.8000	135.0000	135	6	756	[+]
VRC	133.80 136.20	120.6000 147.0000	- - - -	- - - -	- - - -	3 2 5 2	112 503 868 125	134.6000 134.2000 134.0000 133.8000	135.4000 135.6000 135.8000 136.0000	62 150 79 1413	1 1 1 7
VOXEL	128,2000	12:55	4.293	126.40	1.26 %	295	126.4000	127.2000	10	4	551	[+]
VOX	126.00 129.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 8 2 2	29 278 318 4	126.2000 126.0000 125.8000 125.6000	127.4000 127.8000 128.0000 128.4000	25 60 94 62	2 2 2 2
WIRTUALNA	64,4000	12:43	1.836	64.80	-0.92 %	30	64.2000	64.4000	66	2	119	[+]
WPL	64.20 65.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 1 2	310 400 1 2	64.1000 64.0000 63.8000 63.7000	64.9000 65.0000 65.1000 65.2000	315 1132 277 52	1 6 8 3
XTB	173,5200	12:59	416.418	177.32	-2.41 %	160	173.4200	173.4800	44	416	71 791	[+]
XTB	169.12 177.38	92.6700 113.2400	- - - -	- - - -	- - - -	6 3 7 3	466 137 2848 125	173.4000 173.3800 173.3600 173.3400	173.5000 173.5400 173.5600 173.5800	473 48 173 48	2 1 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	152798.3	-0.75%	12:59
WIG20	4026.7	-0.95%	13:14
WIG20 Fut	4022.0	-0.69%	12:59
WIG20USD	1078.2	-1.05%	12:59
mWIG40	10693.8	-0.09%	12:59
sWIG80	31613.4	-0.07%	12:59

Notowania Świat
US Blue Chip	53894.5	+0.24%	13:14
S&P500 Fut	7784.5	+0.18%	13:04
Nikkei	68308.6	+1.16%	8:45
DAX	26467.9	+0.52%	12:59
Ropa WTI	81.4	-2.20%	13:14
Złoto	4393.1	-0.35%	13:14

Notowania Waluty
EUR/PLN	4.30474	-0.05%	13:14
CHF/PLN	4.59440	+0.02%	13:14
USD/PLN	3.73070	-0.18%	13:14
EUR/USD	1.15387	+0.14%	13:14
GBP/USD	1.34943	-0.00%	13:14
USD/JPY	159.292	-0.09%	13:14

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
CAPITAL	2.94	22.50%
PASSUS	128.20	7.19%
PEKABEX	9.52	5.90%
ASBIS	132.50	5.83%
CELTIC	1.24	5.08%
Więcej ...
EUROHOLD	4.34	-9.58%
COLUMBUS	3.47	-7.10%
LARQ	2.62	-5.07%
LOKUM	22.70	-4.62%
CREEPYJAR	528.00	-4.00%
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