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	155,0000	14:11	2.125	156.00	-0.64 %	268	152.6000	153.4000	10	2	328	[+]
ABE	152.60 156.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 2 1	15 21 25 10	152.4000 152.2000 152.0000 151.8000	153.6000 154.8000 155.0000 155.2000	52 285 166 198	1 2 2 3
AMREST	10,5400	14:09	33.117	10.74	-0.57 %	978	10.5000	10.5600	285	33	349	[+]
EAT	10.46 10.74	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 5 5	417 504 2581 2105	10.4600 10.4400 10.4200 10.4000	10.5800 10.6000 10.6200 10.6400	200 658 504 1183	1 2 2 3
ASBIS	130,8000	14:13	146.488	134.20	-1.73 %	179	130.4000	130.6000	785	146	19 203	[+]
ASB	128.30 134.90	61.9500 75.6500	- - - -	- - - -	- - - -	3 6 7 11	250 1000 569 1731	130.3000 130.2000 130.1000 130.0000	130.7000 130.8000 130.9000 131.0000	57 329 160 472	2 2 3 7
ASSECOPOL	239,8000	14:15	82.2	239.30	0.08 %	62	240.4000	240.6000	278	82	19 813	[+]
ACP	237.30 243.60	176.0500 215.1000	- - - -	- - - -	- - - -	4 6 3 4	47 139 99 384	240.3000 240.2000 240.1000 240.0000	240.8000 240.9000 241.0000 241.1000	35 36 42 223	1 1 1 2
ASSECOSEE	78,2000	14:08	3.113	80.70	-3.22 %	2	78.2000	78.5000	50	3	242	[+]
ASE	76.30 80.70	56.3000 68.7000	- - - -	- - - -	- - - -	2 4 1 1	24 1101 102 162	78.1000 78.0000 77.8000 77.4000	79.0000 79.3000 79.4000 79.6000	20 3 468 158	1 1 3 1
AUTOPARTN	30,2500	14:14	76.968	31.25	-5.32 %	678	30.1500	30.2500	2465	77	2 353	[+]
APR	30.10 31.25	23.3500 28.4500	- - - -	- - - -	- - - -	9 4 13 3	1300 509 1626 1098	30.1000 30.0500 30.0000 29.9500	30.3000 30.3500 30.4000 30.4500	1438 545 1540 1097	6 3 6 2
BENEFIT	5 240,0000	14:14	2.037	5,425.00	-3.41 %	27	5225.0000	5235.0000	3	2	10 789	[+]
BFT	5,205.00 5,435.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 4 4 5	7 8 32 7	5220.0000 5215.0000 5210.0000 5205.0000	5240.0000 5245.0000 5250.0000 5255.0000	9 14 17 5	4 5 2 2
BNPPL	148,0000	13:53	4.304	150.00	-1.73 %	20	150.0000	150.6000	218	4	638	[+]
BNP	148.00 150.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 1 3	45 83 109 56	149.0000 148.8000 148.6000 148.4000	150.8000 151.0000 151.2000 151.4000	467 81 142 7	2 2 1 1
CREOTECH	712,0000	14:15	5.26	693.00	1.71 %	5	715.0000	719.0000	36	5	3 747	[+]
CRI	692.00 728.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 2	15 8 13 61	714.0000 713.0000 712.0000 711.0000	720.0000 722.0000 723.0000 724.0000	108 26 7 88	3 2 2 3
CYBERFLKS	191,7000	14:13	4.945	193.90	-1.19 %	2	191.7000	192.0000	11	5	952	[+]
CBF	191.00 195.30	182.0000 222.4000	- - - -	- - - -	- - - -	4 8 2 1	20 21 49 6	191.6000 191.5000 191.4000 191.3000	192.1000 192.2000 192.3000 192.4000	4 24 105 6	2 3 3 4
CYFRPLSAT	15,5400	14:15	633.523	15.95	-2.54 %	1469	15.4500	15.4700	983	634	9 832	[+]
CPS	15.34 15.99	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 2 2	1268 241 751 1711	15.4450 15.4400 15.4350 15.4300	15.4850 15.4900 15.4950 15.5000	767 1511 38 1811	2 3 2 2
DEVELIA	10,5600	14:14	61.73	10.60	-0.38 %	2310	10.6000	10.6800	461	62	654	[+]
DVL	10.54 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	4 13 4 13	11382 2976 784 3402	10.5800 10.5600 10.5400 10.5200	10.7000 10.7200 10.7400 10.7600	365 2443 2074 7542	2 2 5 4
DIAG	170,5000	14:15	23.302	170.00	0.95 %	45	170.0000	170.4000	133	23	3 965	[+]
DIA	168.00 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 3 1	18 478 30 178	169.9000 169.7000 169.0000 168.9000	170.5000 170.6000 170.7000 170.8000	44 62 21 26	2 3 1 1
DOMDEV	238,0000	14:05	25.717	238.00	0.00 %	41	236.0000	238.0000	161	26	6 052	[+]
DOM	235.00 241.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 23 2 6	10 562 43 128	235.5000 235.0000 234.5000 234.0000	239.5000 240.0000 240.5000 241.0000	11 125 52 53	2 5 1 2
ENEA	19,5000	14:14	79.293	19.74	-0.61 %	330	19.3700	19.4200	45	79	1 545	[+]
ENA	19.22 19.80	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 4	203 1355 619 819	19.3600 19.3500 19.3400 19.3300	19.4500 19.4600 19.4700 19.4800	414 730 378 2006	1 2 2 2
EUROCASH	5,2800	14:14	263.521	5.49	-2.40 %	520	5.2450	5.2800	1562	264	1 405	[+]
EUR	5.24 5.49	4.7980 5.8600	- - - -	- - - -	- - - -	9 1 4 2	3304 265 353 3000	5.2400 5.2350 5.2300 5.2250	5.2850 5.2900 5.2950 5.3000	359 2785 1500 14718	1 4 1 6
GPW	95,6000	14:14	64.276	98.25	-2.00 %	229	95.8500	95.9500	277	64	6 244	[+]
GPW	95.40 98.95	73.2500 89.4500	- - - -	- - - -	- - - -	11 5 4 3	170 309 156 134	95.8000 95.7500 95.7000 95.6500	96.0000 96.0500 96.1000 96.1500	302 50 248 305	3 1 2 3
GRUPAAZOTY	23,6200	14:14	493.268	23.28	1.90 %	1063	23.5200	23.5800	641	493	11 626	[+]
ATT	23.04 24.12	20.7000 25.3000	- - - -	- - - -	- - - -	2 6 6 3	1077 1210 3483 2372	23.5000 23.4800 23.4600 23.4400	23.6000 23.6200 23.6400 23.6600	366 72 385 7485	3 1 2 3
GRUPRACUJ	57,8000	14:14	10.235	57.90	0.17 %	348	57.4000	57.9000	101	10	589	[+]
GPP	56.80 58.30	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 3 2	166 184 281 499	57.2000 57.1000 57.0000 56.9000	58.0000 58.1000 58.3000 58.4000	284 18 16 600	1 1 1 3
HANDLOWY	117,6000	14:09	28.647	117.00	-0.34 %	179	116.8000	117.4000	1008	29	3 353	[+]
BHW	116.40 117.80	111.6000 136.4000	- - - -	- - - -	- - - -	8 7 12 21	145 737 525 2795	116.6000 116.4000 116.2000 116.0000	117.6000 117.8000 118.0000 118.2000	1020 767 602 285	4 4 6 2
INGBSK	439,6000	14:05	5.303	443.40	-0.81 %	13	439.4000	440.4000	13	5	2 322	[+]
ING	434.80 444.00	388.0000 474.0000	- - - -	- - - -	- - - -	6 2 1 1	36 23 46 18	439.0000 438.8000 438.6000 438.4000	440.8000 441.0000 441.2000 441.4000	5 18 9 18	1 1 1 1
INTERCARS	972,0000	14:10	1.176	952.00	0.73 %	21	968.0000	972.0000	15	1	1 135	[+]
CAR	952.00 977.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	8 34 30 28	967.0000 966.0000 965.0000 964.0000	974.0000 975.0000 976.0000 977.0000	27 117 51 8	2 2 2 1
JSW	34,1000	14:13	708.402	33.12	2.96 %	804	34.1900	34.2300	501	708	24 021	[+]
JSW	32.91 34.26	24.5100 29.9500	- - - -	- - - -	- - - -	1 4 2 3	3 746 321 537	34.1800 34.1500 34.1400 34.1300	34.2500 34.2600 34.2700 34.2800	759 440 1620 527	6 2 5 4
LUBAWA	11,3000	14:14	564.769	11.85	-4.96 %	557	11.4300	11.4500	2066	565	6 493	[+]
LBW	11.17 11.85	8.5450 10.4300	- - - -	- - - -	- - - -	5 10 34 7	2593 3731 9994 1874	11.4200 11.4100 11.4000 11.3900	11.4600 11.4800 11.4900 11.5000	221 194 1805 3968	1 1 1 5
MILLENNIUM	20,7400	14:14	306.841	20.56	2.22 %	1188	20.6100	20.6600	922	307	6 331	[+]
MIL	20.40 20.85	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 5 5	821 390 1045 1441	20.6000 20.5900 20.5800 20.5700	20.6700 20.6900 20.7000 20.7100	246 396 193 3698	2 1 1 3
MIRBUD	12,6200	14:14	82.073	12.92	-2.32 %	143	12.6400	12.6700	300	82	1 039	[+]
MRB	12.58 12.92	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 6	54 152 730 1369	12.6300 12.6200 12.6100 12.6000	12.6800 12.6900 12.7000 12.7200	69 620 803 3052	1 2 2 4
MOBRUK	388,0000	14:06	2.899	391.00	-0.51 %	43	386.0000	387.0000	306	3	1 123	[+]
MBR	385.00 391.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 9 4 10	19 211 61 208	385.5000 385.0000 384.5000 384.0000	387.5000 388.0000 390.0000 391.5000	39 53 50 5	1 1 1 1
NEUCA	773,0000	14:13	3.659	779.00	-0.90 %	2	774.0000	775.0000	28	4	2 846	[+]
NEU	769.00 780.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 2 4 3	78 2 64 53	773.0000 772.0000 771.0000 770.0000	776.0000 777.0000 778.0000 779.0000	65 63 15 80	1 2 1 1
NEWAG	89,9000	14:11	5.201	91.00	-1.10 %	463	89.8000	89.9000	23	5	471	[+]
NWG	89.00 92.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 7 1 1	211 265 3 44	89.6000 89.5000 89.4000 89.2000	90.0000 90.1000 90.2000 90.3000	424 20 5 98	7 1 1 1
ORANGEPL	13,7900	14:15	453.029	13.63	0.73 %	918	13.7750	13.7950	503	453	6 168	[+]
OPL	13.50 13.80	14.8050 18.0950	- - - -	- - - -	- - - -	1 6 6 8	509 3403 432 2846	13.7700 13.7650 13.7600 13.7550	13.8000 13.8050 13.8100 13.8150	2674 50 644 644	3 1 2 2
POLENERGIA	53,7000	14:03	2.149	53.50	-1.29 %	771	53.5000	54.0000	90	2	115	[+]
PEP	53.50 54.20	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 6 2	64 255 281 305	53.4000 53.3000 53.2000 53.1000	54.1000 54.2000 54.3000 54.4000	130 2500 573 630	2 1 3 4
POLIMEXMS	6,9500	14:13	613.871	7.25	-4.14 %	286	6.9700	6.9900	828	614	4 347	[+]
PXM	6.95 7.32	7.1800 8.7700	- - - -	- - - -	- - - -	3 5 1 11	726 1733 5000 6381	6.9650 6.9600 6.9550 6.9500	6.9950 7.0000 7.0050 7.0100	145 1488 281 241	2 4 2 1
RAINBOW	147,1000	14:11	16.673	146.20	2.01 %	109	146.5000	146.9000	30	17	2 451	[+]
RBW	146.00 148.80	129.6000 158.4000	- - - -	- - - -	- - - -	6 3 8 3	180 141 114 304	146.2000 146.1000 146.0000 145.9000	147.1000 147.2000 147.3000 147.4000	9 137 54 254	1 2 1 2
SYNEKTIK	330,8000	14:14	35.184	335.00	-1.25 %	22	330.2000	331.0000	48	35	11 705	[+]
SNT	328.00 335.00	251.6000 307.2000	- - - -	- - - -	- - - -	9 2 2 4	91 12 252 64	330.0000 329.8000 329.6000 329.4000	331.2000 331.4000 331.6000 331.8000	18 54 123 61	1 4 2 3
TEXT	41,2000	14:13	149.898	42.60	-3.65 %	39	40.9800	41.0000	4	150	6 296	[+]
TXT	40.70 43.18	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 6 5	37 37 266 405	40.9600 40.9400 40.9200 40.9000	41.0200 41.0600 41.0800 41.1000	3 37 44 38	1 1 2 1
TSGAMES	102,2000	14:08	5.252	104.50	-2.20 %	6	102.1000	102.2000	99	5	541	[+]
TEN	101.50 104.60	81.0500 99.0500	- - - -	- - - -	- - - -	5 1 2 2	282 1 32 25	102.0000 101.9000 101.8000 101.7000	102.3000 102.4000 102.5000 102.6000	46 31 95 218	2 1 3 2
VERCOM	129,2000	14:11	7.139	131.00	-1.07 %	4	130.2000	131.0000	67	7	926	[+]
VRC	128.40 131.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 2	20 3 99 101	130.0000 129.6000 129.4000 129.2000	131.4000 131.6000 131.8000 132.0000	86 230 124 65	1 1 1 2
VOXEL	131,2000	13:46	2.247	131.00	-0.15 %	75	131.2000	131.6000	36	2	295	[+]
VOX	130.00 132.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 3	333 102 20 182	131.0000 130.4000 130.2000 130.0000	132.2000 132.4000 132.6000 132.8000	5 62 20 170	2 1 2 3
WIRTUALNA	61,3000	14:12	10.107	61.00	2.17 %	200	61.1000	61.5000	442	10	621	[+]
WPL	60.50 63.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 3 3	350 5 215 217	61.0000 60.6000 60.5000 60.4000	61.7000 62.0000 62.1000 62.2000	200 1524 202 201	1 3 1 1
XTB	182,3000	14:14	151.646	184.16	-1.01 %	81	182.4600	182.5000	22	152	27 541	[+]
XTB	179.20 185.28	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 2 1	228 4 130 45	182.4400 182.4200 182.4000 182.3800	182.6000 182.6200 182.6400 182.6800	89 97 63 45	3 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	151335.2	-0.80%	14:15
WIG20	4001.2	-0.54%	14:30
WIG20 Fut	3981.0	-0.92%	14:15
WIG20USD	1068.1	-1.01%	14:15
mWIG40	10551.2	-0.69%	14:15
sWIG80	31247.4	-0.77%	14:15

Notowania Świat
US Blue Chip	52837.0	-0.73%	14:30
S&P500 Fut	7649.5	-0.64%	14:20
Nikkei	66215.3	-0.15%	8:45
DAX	25999.6	-0.98%	14:14
Ropa WTI	87.9	+2.46%	14:30
Złoto	4368.2	-1.82%	14:30

Notowania Waluty
EUR/PLN	4.32965	-0.01%	14:30
CHF/PLN	4.60982	-0.04%	14:30
USD/PLN	3.73474	+0.21%	14:30
EUR/USD	1.15929	-0.22%	14:30
GBP/USD	1.35342	-0.14%	14:30
USD/JPY	160.166	+0.26%	14:30

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	10.10	23.93%
MWTRADE	2.60	15.04%
MOSTALWAR	3.59	4.97%
ODLEWNIE	18.95	4.41%
SFINKS	0.42	3.97%
Więcej ...
HUUUGE	21.00	-6.67%
INTERBUD	1.40	-6.04%
CELTIC	1.17	-5.65%
NEXITY	0.97	-5.39%
NTCAPITAL	0.60	-5.33%
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