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	09:08	0.335	148.80	0.54 %	27	148.2000	148.8000	39	0	50	[+]
ABE	148.80 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 3	24 24 30 27	148.0000 147.4000 147.2000 147.0000	149.0000 149.2000 149.4000 149.6000	465 4 91 54	4 1 2 2
AMREST	10,9000	09:04	0.562	11.20	0.00 %	54	10.8200	10.9200	258	1	6	[+]
EAT	10.90 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	3 3 2 3	1329 468 1243 514	10.8000 10.7800 10.7600 10.7400	10.9800 11.0000 11.0200 11.0400	500 1800 1846 814	1 2 2 2
ASBIS	131,5000	09:13	14.345	131.50	1.00 %	184	131.0000	131.2000	254	14	1 900	[+]
ASB	131.40 133.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 4	256 256 506 427	130.9000 130.8000 130.7000 130.6000	131.3000 131.4000 131.5000 131.6000	143 229 81 293	3 2 2 3
ASSECOPOL	225,9000	09:12	3.047	225.50	0.94 %	15	225.2000	225.6000	236	3	688	[+]
ACP	224.90 226.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	4 35 35 43	225.1000 224.9000 224.8000 224.7000	225.7000 225.8000 225.9000 226.0000	3 1 58 35	1 1 1 1
ASSECOSEE	76,8000	09:02	0.277	75.40	1.86 %	146	76.1000	76.7000	20	0	21	[+]
ASE	75.40 76.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	220 167 210 225	75.4000 75.3000 75.2000 75.1000	76.8000 77.2000 77.3000 77.4000	164 164 2 210	4 2 1 1
AUTOPARTN	30,4000	09:11	31.64	30.15	0.50 %	1397	30.2000	30.3000	545	32	956	[+]
APR	30.15 30.40	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 2 4	499 431 500 804	30.1500 30.1000 30.0500 30.0000	30.3500 30.4000 30.4500 30.5000	1044 1099 871 1108	1 2 4 3
BENEFIT	5 445,0000	09:13	0.173	5,590.00	-2.33 %	1	5400.0000	5420.0000	9	0	956	[+]
BFT	5,445.00 5,590.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 2 3 3	13 3 4 11	5395.0000 5390.0000 5385.0000 5380.0000	5425.0000 5435.0000 5440.0000 5445.0000	13 73 30 4	5 2 5 2
BNPPL	153,8000	09:09	0.196	152.20	1.32 %	70	150.4000	151.8000	104	0	30	[+]
BNP	152.20 153.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 5 1 3	58 423 58 33	150.2000 150.0000 149.8000 149.6000	152.8000 153.0000 153.6000 153.8000	200 80 20 90	1 2 1 1
CREOTECH	719,0000	09:12	0.202	718.00	1.41 %	125	709.0000	710.0000	40	0	145	[+]
CRI	710.00 719.00	900.0000 1098.0000	- - - -	- - - -	- - - -	12 4 6 9	187 70 233 139	708.0000 707.0000 706.0000 705.0000	711.0000 712.0000 713.0000 714.0000	88 7 2 7	2 2 2 2
CYBERFLKS	192,3000	09:13	1.092	191.30	0.31 %	4	191.4000	192.1000	40	1	209	[+]
CBF	190.20 193.10	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	15 21 1 2	191.3000 191.2000 191.1000 191.0000	192.2000 192.8000 193.0000 193.2000	1 205 21 10	1 1 1 1
CYFRPLSAT	16,2050	09:12	15.474	16.23	0.59 %	1	15.8250	15.8300	343	15	251	[+]
CPS	16.19 16.33	14.8950 18.2050	- - - -	- - - -	- - - -	3 5 1 4	620 1175 507 632	15.8100 15.8000 15.7950 15.7900	15.8350 15.8450 15.8500 15.8700	902 907 507 3600	1 2 1 4
DEVELIA	10,8000	09:12	2.02	10.74	0.56 %	501	10.8200	10.8400	33	2	22	[+]
DVL	10.70 10.80	9.3300 11.3800	- - - -	- - - -	- - - -	2 5 2 1	569 9339 2034 100	10.7800 10.7600 10.7400 10.7200	10.8600 10.8800 10.9000 10.9200	333 2092 2037 3000	2 2 3 2
DIAG	166,5000	09:13	0.825	165.00	0.91 %	60	165.0000	165.1000	3	1	136	[+]
DIA	164.90 166.80	153.0000 187.0000	- - - -	- - - -	- - - -	2 14 5 3	6 248 32 148	164.9000 164.8000 164.7000 164.6000	165.2000 165.3000 165.4000 165.5000	8 15 3 1	1 1 1 1
DOMDEV	252,0000	09:13	0.121	251.00	0.40 %	88	252.0000	253.0000	120	0	30	[+]
DOM	251.00 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 2 9 2	87 53 384 90	251.0000 250.5000 250.0000 249.5000	254.0000 255.0000 256.0000 256.5000	387 274 98 65	3 2 2 1
ENEA	19,3200	09:13	19.427	19.25	-0.31 %	6085	19.3800	19.5000	200	19	374	[+]
ENA	19.20 19.36	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 4 1	655 200 886 180	19.3700 19.3600 19.3500 19.3400	19.5200 19.5300 19.5600 19.5800	78 127 1441 1315	1 2 2 1
EUROCASH	4,8960	09:12	10.138	4.83	1.53 %	470	4.8340	4.8500	5	10	49	[+]
EUR	4.83 4.90	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 3 4	508 3 682 4159	4.8300 4.8260 4.8220 4.8200	4.8560 4.8660 4.8680 4.8700	2 25 5 5	1 1 1 1
GPW	99,1500	09:13	1.376	99.10	0.71 %	246	98.8000	99.0000	7	1	136	[+]
GPW	98.95 99.40	73.2500 89.4500	- - - -	- - - -	- - - -	1 4 3 1	1 240 117 82	98.7000 98.6500 98.6000 98.5500	99.0500 99.1500 99.2000 99.2500	34 50 6 82	1 1 1 1
GRUPAAZOTY	21,7000	09:13	9.359	21.46	0.84 %	500	21.5200	21.5800	17	9	203	[+]
ATT	21.46 21.76	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	80 65 170 91	21.5000 21.4800 21.4600 21.4400	21.6000 21.6200 21.6400 21.6600	200 10 10 70	1 1 1 1
GRUPRACUJ	53,9000	09:09	0.185	53.70	0.75 %	830	52.2000	53.5000	1126	0	10	[+]
GPP	53.60 53.90	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 1	159 3 250 2	52.1000 52.0000 51.7000 51.6000	53.9000 54.0000 54.2000 54.4000	95 162 58 1	2 2 2 1
HANDLOWY	122,8000	09:10	2.282	121.40	0.33 %	368	122.8000	123.0000	147	2	279	[+]
BHW	121.40 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	1 3 2 1	739 270 397 200	122.2000 122.0000 121.8000 121.6000	123.2000 123.4000 123.6000 123.8000	63 345 772 919	1 6 4 10
INGBSK	446,0000	09:11	0.477	444.80	0.54 %	69	443.6000	444.8000	97	0	213	[+]
ING	443.00 446.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 3 4 1	81 103 56 41	443.2000 442.8000 442.6000 442.4000	445.2000 445.6000 445.8000 446.4000	97 118 55 29	1 2 4 1
INTERCARS	965,0000	09:09	0.041	963.00	0.31 %	6	962.0000	963.0000	13	0	40	[+]
CAR	963.00 967.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 2	2 1 1 15	957.0000 956.0000 955.0000 954.0000	964.0000 966.0000 968.0000 969.0000	2 9 17 17	1 1 1 1
JSW	28,6800	09:13	8.384	28.58	0.21 %	132	28.5800	28.6800	223	8	241	[+]
JSW	28.50 28.90	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 2 1	115 161 277 337	28.5600 28.5500 28.5400 28.5300	28.6900 28.7000 28.7100 28.7200	150 36 337 686	2 1 1 3
LUBAWA	12,1200	09:13	12.734	12.10	0.17 %	3	12.1200	12.1400	618	13	154	[+]
LBW	12.05 12.15	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 1 1	722 1267 1611 459	12.1100 12.1000 12.0700 12.0600	12.1500 12.1600 12.1700 12.1800	1053 255 594 1201	6 2 2 2
MILLENNIUM	21,0600	09:13	25.866	20.75	1.10 %	375	21.0800	21.1200	2040	26	545	[+]
MIL	20.75 21.19	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 3 2	59 2027 1305 662	21.0700 21.0600 21.0500 21.0400	21.1300 21.1400 21.1500 21.1600	901 578 1411 200	2 2 4 1
MIRBUD	12,9100	09:10	1.061	12.92	0.78 %	5	12.8300	12.8800	10	1	14	[+]
MRB	12.83 12.92	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 1	1470 15 1800 93	12.8200 12.8100 12.8000 12.7800	12.8900 12.9500 12.9600 12.9700	4658 5 200 645	1 1 1 2
MOBRUK	375,0000	09:13	0.084	371.50	0.54 %	12	371.5000	373.5000	1	0	31	[+]
MBR	371.00 375.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 7 16 1	116 124 150 30	371.0000 370.5000 370.0000 369.5000	374.0000 374.5000 375.0000 376.0000	30 30 56 3	1 1 3 2
NEUCA	759,0000	09:01	0.051	759.00	-0.13 %	10	762.0000	740.0000	1	0	39	[+]
NEU	759.00 760.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 1 1	2 61 12 12	760.0000 759.0000 758.0000 757.0000	747.0000 762.0000 765.0000 766.0000	11 29 40 1	2 1 1 1
NEWAG	93,3000	09:12	0.449	92.70	0.43 %	403	92.9000	93.4000	160	0	42	[+]
NWG	92.70 93.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 3 1	250 33 79 58	92.7000 92.6000 92.5000 92.4000	93.6000 93.7000 93.8000 93.9000	751 11 11 11	3 1 1 1
ORANGEPL	14,3400	09:13	13.737	14.45	1.31 %	270	14.3050	14.3200	251	14	197	[+]
OPL	14.31 14.45	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 4	548 548 548 3529	14.2900 14.2850 14.2800 14.2750	14.3250 14.3350 14.3500 14.3550	634 980 1148 3035	2 3 2 3
POLENERGIA	55,5000	09:13	0.406	55.10	0.00 %	1198	55.5000	55.7000	31	0	22	[+]
PEP	55.10 55.80	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 5 3	6 51 186 1017	55.4000 55.3000 55.2000 55.1000	55.8000 55.9000 56.0000 56.1000	99 575 1144 57	1 2 4 1
POLIMEXMS	7,5750	09:13	50.257	7.50	1.27 %	1631	7.6000	7.6200	200	50	382	[+]
PXM	7.50 7.65	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 2	94 58 58 2084	7.5950 7.5800 7.5750 7.5700	7.6250 7.6300 7.6400 7.6450	172 3417 1441 594	2 7 4 3
RAINBOW	152,7000	09:12	1.532	153.00	-0.20 %	62	152.4000	152.8000	4	2	234	[+]
RBW	151.40 153.20	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 1 2	34 30 4 204	152.2000 152.1000 152.0000 151.9000	152.9000 153.0000 153.1000 153.2000	1 13 53 6986	1 2 1 3
SYNEKTIK	358,6000	09:13	0.672	359.40	0.45 %	23	357.0000	357.6000	102	1	241	[+]
SNT	357.40 359.60	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 3	7 6 4 17	356.8000 356.6000 356.2000 356.0000	357.8000 358.6000 358.8000 359.0000	10 225 452 241	1 3 2 4
TEXT	49,7200	09:13	2.458	49.98	-0.56 %	104	49.7400	49.9200	100	2	122	[+]
TXT	49.62 49.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	100 4 100 1	49.7200 49.6200 49.6000 49.5800	49.9400 50.0000 50.0500 50.1000	414 14 89 270	2 1 2 2
TSGAMES	102,2000	09:07	0.244	100.50	0.20 %	66	101.3000	101.9000	63	0	25	[+]
TEN	100.50 102.30	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 1	64 200 200 12	101.2000 100.9000 100.8000 100.7000	102.2000 102.4000 102.5000 102.6000	20 404 22 1	1 3 3 1
VERCOM	133,0000	09:12	0.916	131.80	0.76 %	50	131.2000	132.0000	7	1	121	[+]
VRC	131.40 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 2 2 6	214 107 203 31	131.0000 130.6000 130.4000 130.0000	132.4000 132.6000 132.8000 133.0000	305 316 103 365	2 2 1 3
VOXEL	134,6000	09:13	1.469	134.00	0.75 %	5	132.4000	133.6000	420	1	197	[+]
VOX	132.80 134.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	40 59 49 49	132.2000 131.2000 131.0000 130.8000	133.8000 134.0000 134.2000 134.4000	240 476 14 5	2 9 2 1
WIRTUALNA	64,0000	09:09	0.018	64.00	0.00 %	93	63.9000	64.0000	76	0	1	[+]
WPL	64.00 64.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 2 1	75 54 262 99	63.7000 63.4000 63.3000 63.2000	64.7000 64.8000 64.9000 65.0000	254 270 223 2212	1 1 5 11
XTB	164,4000	09:13	11.033	164.20	0.69 %	58	163.2600	163.2800	177	11	1 817	[+]
XTB	164.00 165.50	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 4 3	40 146 274 145	163.2400 163.2000 163.1800 163.1600	163.9600 164.0000 164.2000 164.3000	1 2035 12 100	1 18 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	151991.0	+0.71%	9:26
WIG20	4026.1	+1.23%	9:41
WIG20 Fut	4012.0	+1.11%	9:26
WIG20USD	1087.5	+1.03%	9:26
mWIG40	10536.3	+0.11%	9:26
sWIG80	31643.4	+0.40%	9:26

Notowania Świat
US Blue Chip	52899.5	+0.21%	9:41
S&P500 Fut	7677.0	+0.12%	9:31
Nikkei	66016.4	-0.30%	8:45
DAX	26001.3	+0.07%	9:25
Ropa WTI	86.4	+0.20%	9:41
Złoto	4563.6	+0.98%	9:41

Notowania Waluty
EUR/PLN	4.31150	-0.16%	9:41
CHF/PLN	4.60949	-0.22%	9:41
USD/PLN	3.68709	-0.29%	9:41
EUR/USD	1.16935	+0.13%	9:41
GBP/USD	1.36517	+0.15%	9:41
USD/JPY	158.782	-0.17%	9:41

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
INC SA	1.64	5.48%
MLPGROUP	113.50	5.09%
TERMOREX	0.56	4.67%
ALTA	1.77	4.44%
PROJPRZEM	23.50	4.44%
Więcej ...
GRODNO	15.70	-9.25%
INTERSPPL	0.31	-5.20%
SKARBIEC	38.60	-4.69%
COLUMBUS	3.14	-3.68%
BOOMBIT	5.40	-2.88%
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