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	156,8000	09:40	1.656	154.60	1.29 %	24	155.4000	156.6000	24	2	257	[+]
ABE	153.00 158.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 4 1	34 83 273 1	155.2000 155.0000 154.8000 154.6000	156.8000 157.0000 157.2000 157.6000	106 397 58 209	2 3 1 1
AMREST	10,5400	09:34	2.395	10.48	0.00 %	415	10.5000	10.5600	567	2	25	[+]
EAT	10.42 10.56	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 6 4	535 1181 1269 2348	10.4800 10.4400 10.4200 10.4000	10.5800 10.6000 10.6200 10.6400	180 655 3112 2127	2 2 7 3
ASBIS	128,8000	09:43	94.55	128.30	-0.46 %	297	128.2000	128.5000	288	95	11 996	[+]
ASB	122.20 129.40	61.9500 75.6500	- - - -	- - - -	- - - -	2 5 5 4	122 287 296 222	128.1000 128.0000 127.9000 127.8000	128.6000 128.8000 128.9000 129.0000	32 64 420 1480	1 1 4 7
ASSECOPOL	229,7000	09:44	11.082	236.40	-3.65 %	162	229.2000	229.7000	94	11	2 567	[+]
ACP	228.10 236.60	176.0500 215.1000	- - - -	- - - -	- - - -	1 3 3 2	18 50 69 49	229.1000 229.0000 228.9000 228.8000	229.8000 229.9000 230.0000 230.1000	51 56 59 154	5 4 3 4
ASSECOSEE	80,5000	09:35	0.328	80.60	-0.12 %	1	80.5000	80.6000	168	0	26	[+]
ASE	79.70 80.60	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 1	152 89 348 220	80.4000 80.3000 79.4000 79.3000	80.7000 80.8000 80.9000 81.0000	11 67 40 2672	2 3 2 5
AUTOPARTN	30,3000	09:44	25.119	30.50	0.00 %	164	30.3000	30.3500	350	25	764	[+]
APR	30.05 30.65	23.3500 28.4500	- - - -	- - - -	- - - -	6 8 2 4	364 218 190 1270	30.2500 30.2000 30.1500 30.1000	30.4000 30.4500 30.5000 30.5500	163 248 1224 2037	1 2 3 4
BENEFIT	5 120,0000	09:42	0.615	5,240.00	-2.29 %	5	5115.0000	5120.0000	4	1	3 157	[+]
BFT	5,075.00 5,240.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 4 3 1	8 10 10 1	5110.0000 5105.0000 5100.0000 5095.0000	5125.0000 5130.0000 5135.0000 5140.0000	6 9 4 2	5 2 2 1
BNPPL	147,8000	09:33	0.862	146.60	0.68 %	7	146.8000	147.4000	32	1	127	[+]
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	713,0000	09:44	1.253	714.00	0.85 %	45	713.0000	716.0000	11	1	896	[+]
CRI	708.00 723.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 1 5	8 34 32 11	712.0000 711.0000 709.0000 708.0000	717.0000 718.0000 719.0000 720.0000	15 34 14 51	3 5 2 3
CYBERFLKS	190,8000	09:42	2.085	193.50	-0.31 %	36	190.4000	190.9000	8	2	399	[+]
CBF	190.10 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	4 9 4 31	4 114 55 149	190.3000 190.2000 190.1000 190.0000	191.0000 191.1000 191.2000 191.3000	48 104 4 3	2 2 1 1
CYFRPLSAT	15,6150	09:42	40.459	15.59	0.42 %	724	15.5700	15.6150	778	40	631	[+]
CPS	15.49 15.64	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 4 1	521 164 526 521	15.5550 15.5500 15.5450 15.5400	15.6200 15.6250 15.6300 15.6350	1200 521 300 10000	1 1 1 1
DEVELIA	10,6200	09:40	14.757	10.60	0.76 %	2526	10.5600	10.6200	440	15	156	[+]
DVL	10.50 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	4 7 10 7	321 3649 7687 5627	10.5400 10.5200 10.5000 10.4800	10.6400 10.6600 10.6800 10.7000	906 2422 6553 3477	3 4 5 7
DIAG	168,4000	09:43	1.424	169.20	-0.41 %	1044	168.2000	168.6000	142	1	240	[+]
DIA	168.20 169.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 11 1 2	150 507 2 14	168.1000 168.0000 167.9000 167.8000	168.8000 168.9000 169.2000 169.4000	13 10 194 496	2 1 2 2
DOMDEV	240,0000	09:37	1.454	239.00	0.63 %	10	239.0000	239.5000	45	1	348	[+]
DOM	238.00 240.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 2 1	50 94 51 10	238.5000 238.0000 237.5000 236.5000	240.0000 240.5000 241.0000 241.5000	53 19 4 51	2 2 3 2
ENEA	19,3500	09:43	24.28	19.31	0.21 %	414	19.2800	19.3200	357	24	471	[+]
ENA	19.29 19.55	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 5	419 106 50 2550	19.2500 19.2400 19.2300 19.2200	19.3500 19.3600 19.3700 19.3800	289 551 296 2648	1 2 1 3
EUROCASH	5,3200	09:44	60.48	5.25	2.31 %	1957	5.3350	5.3450	500	60	318	[+]
EUR	5.20 5.32	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 2 5	10 2720 4205 6495	5.3200 5.3150 5.3100 5.3050	5.3500 5.3550 5.3600 5.3700	925 4020 7024 3510	4 3 6 2
GPW	95,2000	09:43	8.349	95.50	-0.42 %	3	94.9000	94.9500	90	8	793	[+]
GPW	94.15 95.50	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 5	6 175 85 196	94.8500 94.8000 94.7500 94.7000	95.0000 95.0500 95.1000 95.1500	4 107 88 135	1 2 2 2
GRUPAAZOTY	24,1200	09:43	145.123	23.70	1.77 %	310	24.0800	24.1000	900	145	3 498	[+]
ATT	23.60 24.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 5 7	969 1117 1770 6444	24.0600 24.0400 24.0200 24.0000	24.1200 24.1400 24.1600 24.1800	915 1079 941 2357	2 3 3 5
GRUPRACUJ	57,5000	09:37	1.133	58.00	-0.86 %	128	57.0000	57.5000	173	1	65	[+]
GPP	56.90 58.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 3 2	277 607 716 501	56.8000 56.7000 56.5000 56.4000	57.6000 57.8000 57.9000 58.0000	80 886 2000 2257	1 2 1 6
HANDLOWY	117,4000	09:43	4.965	117.00	0.51 %	115	117.0000	117.2000	516	5	581	[+]
BHW	116.40 117.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 5 3 13	378 592 112 580	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	89 644 538 1237	2 5 4 4
INGBSK	441,2000	09:40	0.869	443.80	0.05 %	37	441.4000	442.6000	28	1	384	[+]
ING	438.60 443.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 2	10 18 55 76	441.0000 440.8000 440.6000 440.4000	442.8000 443.0000 443.2000 443.4000	1 63 18 18	1 2 1 1
INTERCARS	981,0000	09:41	0.31	978.00	0.10 %	1	968.0000	977.0000	42	0	304	[+]
CAR	971.00 984.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 1 1	21 60 3 54	958.0000 957.0000 956.0000 955.0000	978.0000 980.0000 982.0000 983.0000	32 9 20 38	1 2 1 2
JSW	34,5800	09:43	222.153	34.00	1.98 %	239	34.5500	34.6000	157	222	7 635	[+]
JSW	33.50 34.73	24.5100 29.9500	- - - -	- - - -	- - - -	1 4 2 3	109 726 348 998	34.5400 34.5300 34.5100 34.5000	34.6300 34.6400 34.6500 34.6600	239 2000 3600 239	1 1 3 1
LUBAWA	11,1700	09:43	59.729	11.10	0.27 %	1751	11.1500	11.1600	84	60	665	[+]
LBW	11.10 11.20	8.5450 10.4300	- - - -	- - - -	- - - -	1 5 5 12	2281 2278 1142 5728	11.1300 11.1200 11.1100 11.1000	11.1800 11.1900 11.2000 11.2100	161 1712 4510 92	2 3 5 1
MILLENNIUM	20,8200	09:37	21.752	20.75	0.39 %	710	20.7100	20.7900	331	22	452	[+]
MIL	20.63 20.86	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 2	302 274 950 726	20.7000 20.6900 20.6800 20.6700	20.8000 20.8200 20.8300 20.8400	200 751 466 389	1 2 2 1
MIRBUD	12,5700	09:43	33.941	12.60	-0.40 %	30	12.6100	12.6600	430	34	423	[+]
MRB	12.33 12.60	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 3 2	100 677 687 1040	12.6000 12.5800 12.5700 12.5600	12.6700 12.7000 12.7100 12.7200	246 802 645 2695	1 3 1 4
MOBRUK	399,5000	09:44	2.816	395.00	2.30 %	7	399.5000	400.0000	19	3	1 123	[+]
MBR	392.50 401.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 1 2 3	51 10 31 84	399.0000 398.5000 398.0000 397.0000	400.5000 401.0000 401.5000 402.5000	68 184 2 7	2 5 1 1
NEUCA	775,0000	09:38	0.1	776.00	-0.13 %	84	773.0000	776.0000	57	0	77	[+]
NEU	773.00 777.00	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	90,7000	09:43	0.864	90.80	-0.11 %	127	89.6000	90.1000	64	1	78	[+]
NWG	89.60 90.80	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 3 16	155 44 66 158	89.5000 89.2000 89.1000 89.0000	90.8000 90.9000 91.0000 91.1000	29 5 39 95	1 1 2 1
ORANGEPL	13,8100	09:43	63.307	13.83	-0.11 %	426	13.8800	13.8900	556	63	876	[+]
OPL	13.70 13.93	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 1	546 942 587 2889	13.8650 13.8600 13.8550 13.8500	13.8950 13.9000 13.9050 13.9100	386 1488 745 587	2 6 3 1
POLENERGIA	54,4000	09:26	0.363	54.30	0.55 %	9	54.2000	54.3000	100	0	20	[+]
PEP	54.30 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 1	53 45 255 279	53.8000 53.7000 53.6000 53.5000	54.4000 54.5000 54.7000 54.8000	241 11 478 176	3 1 1 4
POLIMEXMS	7,0450	09:44	122.241	6.95	1.51 %	542	6.9050	6.9400	10755	122	848	[+]
PXM	6.88 7.05	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 1 6	3230 20 464 8269	6.9000 6.8950 6.8900 6.8800	6.9600 6.9700 6.9900 6.9950	3287 100 110 1124	1 1 1 2
RAINBOW	146,5000	09:40	2.351	147.00	0.27 %	45	145.6000	145.8000	37	2	342	[+]
RBW	144.20 147.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	57 200 10 200	145.4000 145.1000 145.0000 144.9000	145.9000 146.1000 146.3000 146.5000	8 57 200 264	1 2 1 2
SYNEKTIK	326,2000	09:44	13.28	325.00	-0.24 %	30	322.2000	322.8000	24	13	4 304	[+]
SNT	321.00 328.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 1 3 3	147 25 48 255	322.0000 321.8000 321.6000 321.4000	323.2000 323.4000 323.6000 323.8000	40 54 198 249	2 3 2 4
TEXT	41,4600	09:43	12.53	41.90	-1.05 %	143	41.6400	41.7800	96	13	521	[+]
TXT	41.28 41.92	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	60 103 194 443	41.6200 41.5800 41.5600 41.5400	41.8000 41.8400 41.8600 41.8800	36 252 252 191	1 4 2 3
TSGAMES	101,8000	09:39	2.196	101.20	0.20 %	180	102.0000	102.3000	34	2	223	[+]
TEN	101.10 102.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 3 3	63 637 393 232	101.8000 101.7000 101.6000 101.4000	102.4000 102.5000 102.6000 102.7000	30 94 200 475	1 2 1 1
VERCOM	129,0000	09:43	2.415	128.80	0.00 %	56	128.4000	129.0000	164	2	311	[+]
VRC	127.40 129.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 2	10 12 64 140	128.2000 128.0000 127.8000 127.6000	129.2000 129.4000 129.6000 129.8000	106 197 57 90	1 2 1 1
VOXEL	133,4000	09:43	1.972	132.40	0.76 %	23	133.4000	133.8000	50	2	264	[+]
VOX	132.40 135.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 1 3	107 794 5 330	133.2000 133.0000 132.6000 132.4000	134.0000 134.2000 134.8000 135.0000	15 244 53 196	2 3 2 6
WIRTUALNA	61,4000	09:27	1.361	61.80	0.16 %	19	61.4000	61.9000	566	1	84	[+]
WPL	61.30 61.90	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 2	29 264 280 412	61.3000 61.0000 60.9000 60.7000	62.0000 62.2000 62.3000 62.4000	1000 2 2 2	1 1 1 1
XTB	178,5200	09:44	109.308	181.50	-2.32 %	62	178.3600	178.4200	97	109	19 386	[+]
XTB	175.00 181.50	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 1	10 16 44 110	178.3400 178.3000 178.2800 178.2600	178.4400 178.4800 178.5000 178.5200	5 228 56 44	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	151443.6	-0.20%	9:50
WIG20	3998.4	-0.14%	10:05
WIG20 Fut	3993.0	-0.03%	9:50
WIG20USD	1068.8	-0.34%	9:50
mWIG40	10491.7	-0.54%	9:50
sWIG80	31281.4	-0.27%	9:50

Notowania Świat
US Blue Chip	52799.5	+0.03%	10:05
S&P500 Fut	7639.2	-0.05%	9:55
Nikkei	64325.6	-2.85%	8:45
DAX	25866.8	-0.40%	9:50
Ropa WTI	90.0	-0.24%	10:05
Złoto	4325.0	-0.08%	10:05

Notowania Waluty
EUR/PLN	4.33196	-0.06%	10:05
CHF/PLN	4.59649	-0.19%	10:05
USD/PLN	3.74113	+0.05%	10:05
EUR/USD	1.15793	-0.11%	10:05
GBP/USD	1.35128	-0.02%	10:05
USD/JPY	159.720	-0.29%	10:05

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
CAPITAL	11.20	8.74%
MOLECURE	6.49	6.22%
POINTGROUP	2.03	4.64%
SFINKS	0.42	4.50%
UNIBEP	14.08	3.53%
Więcej ...
MWTRADE	2.40	-11.11%
VIVID	0.59	-6.05%
MOVIEGAMES	6.30	-4.40%
COLUMBUS	2.93	-3.78%
MDIENERGIA	2.11	-3.65%
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