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	152,6000	12:08	1.516	151.40	1.60 %	45	151.6000	152.8000	48	2	230	[+]
ABE	149.00 153.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 1 1	13 40 10 10	151.4000 151.0000 150.8000 150.6000	153.2000 153.4000 153.6000 153.8000	13 63 178 13	2 3 4 3
AMREST	10,2600	12:08	147.238	10.28	-0.58 %	830	10.3000	10.3800	86	147	1 511	[+]
EAT	10.12 10.40	9.5600 11.6800	- - - -	- - - -	- - - -	6 1 2 4	854 758 1595 682	10.2800 10.2600 10.2400 10.2200	10.4000 10.4400 10.4600 10.4800	1197 1342 2840 3170	3 1 3 4
ASBIS	132,1000	12:18	44.019	132.20	0.61 %	295	132.1000	132.3000	76	44	5 801	[+]
ASB	130.10 133.40	61.9500 75.6500	- - - -	- - - -	- - - -	5 6 3 3	260 309 156 126	132.0000 131.9000 131.8000 131.7000	132.4000 132.5000 132.6000 132.7000	449 73 81 321	2 2 2 3
ASSECOPOL	234,7000	12:16	39.355	232.10	1.25 %	159	231.9000	232.4000	146	39	9 114	[+]
ACP	230.00 234.90	176.0500 215.1000	- - - -	- - - -	- - - -	3 3 6 5	98 59 152 378	231.8000 231.7000 231.6000 231.5000	232.5000 232.7000 232.8000 232.9000	36 36 367 36	2 1 3 1
ASSECOSEE	78,6000	12:12	0.311	77.70	-0.51 %	26	78.8000	78.9000	83	0	24	[+]
ASE	77.70 78.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 3 1	20 241 480 256	77.9000 77.8000 77.7000 77.6000	79.0000 79.2000 79.3000 79.7000	2579 17 158 190	1 1 1 2
AUTOPARTN	30,3500	12:17	37.605	30.70	0.00 %	134	30.5500	30.7500	1035	38	1 146	[+]
APR	30.25 30.90	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 3	704 1102 1352 3951	30.5000 30.4500 30.4000 30.3500	30.8000 30.8500 30.9000 30.9500	1208 1131 3713 1235	2 3 4 6
BENEFIT	5 100,0000	12:17	3.895	5,105.00	-1.45 %	8	5100.0000	5110.0000	36	4	19 837	[+]
BFT	5,000.00 5,155.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	11 7 7 6	28 34 88 72	5095.0000 5090.0000 5085.0000 5080.0000	5115.0000 5120.0000 5125.0000 5130.0000	2 10 1 33	1 1 1 3
BNPPL	149,0000	12:01	1.217	149.40	-0.13 %	146	148.2000	149.2000	4844	1	181	[+]
BNP	147.60 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 3 3	379 200 210 206	148.0000 147.6000 147.0000 146.4000	149.4000 149.8000 150.0000 151.0000	25 50 43 88	1 1 2 2
CREOTECH	680,0000	12:17	5.841	689.00	-0.29 %	31	680.0000	684.0000	9	6	3 957	[+]
CRI	668.00 694.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 2 3 3	18 8 37 68	679.0000 678.0000 677.0000 676.0000	685.0000 686.0000 687.0000 688.0000	260 7 47 3	3 1 1 1
CYBERFLKS	190,2000	12:17	7.031	187.00	2.20 %	192	190.0000	190.6000	60	7	1 335	[+]
CBF	186.40 191.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 1 2	5 11 100 16	189.3000 189.2000 188.8000 188.6000	191.0000 191.1000 191.2000 191.3000	64 28 19 57	1 2 2 2
CYFRPLSAT	15,9150	12:16	40.698	15.90	0.09 %	202	15.8750	15.9000	4362	41	647	[+]
CPS	15.80 15.99	14.8950 18.2050	- - - -	- - - -	- - - -	4 3 2 2	2035 625 793 514	15.8650 15.8600 15.8550 15.8500	15.9150 15.9300 15.9400 15.9450	833 358 1242 1761	3 2 1 3
DEVELIA	10,3200	12:15	125.125	10.36	0.78 %	321	10.2600	10.3000	4087	125	1 282	[+]
DVL	10.20 10.36	9.3300 11.3800	- - - -	- - - -	- - - -	3 7 21 14	586 1426 13143 7896	10.2400 10.2200 10.2000 10.1800	10.3400 10.3600 10.3800 10.4000	1560 2792 3776 3166	2 5 4 5
DIAG	170,0000	12:17	57.033	166.50	2.29 %	2	172.4000	172.5000	84	57	9 762	[+]
DIA	166.50 174.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	26 100 164 41	172.3000 172.0000 171.9000 171.8000	172.6000 173.0000 173.1000 173.2000	20 262 324 65	1 7 2 3
DOMDEV	243,5000	12:12	0.577	247.00	0.62 %	27	241.5000	243.0000	6	1	141	[+]
DOM	240.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 7 2	79 193 633 59	241.0000 240.5000 240.0000 239.5000	243.5000 244.0000 244.5000 245.0000	3 5 10 67	2 1 1 1
ENEA	19,9400	12:17	58.934	19.98	-0.30 %	677	19.9300	20.0000	1081	59	1 179	[+]
ENA	19.73 20.22	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	20 2389 408 408	19.9200 19.9000 19.8900 19.8800	20.0200 20.0400 20.0600 20.0800	305 503 529 2423	2 3 3 3
EUROCASH	5,7300	12:15	449.987	5.66	1.24 %	973	5.7400	5.7750	500	450	2 597	[+]
EUR	5.66 5.85	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 5 5	2600 3369 8358 4416	5.7350 5.7300 5.7200 5.7100	5.7800 5.7850 5.7900 5.7950	600 79 1014 1671	1 1 3 2
GPW	96,2500	12:17	75.438	94.40	2.07 %	319	96.3000	96.5000	304	75	7 220	[+]
GPW	94.00 97.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 4 4 3	75 77 325 149	96.2500 96.2000 96.1500 96.1000	96.6000 96.6500 96.7000 96.7500	54 280 334 134	1 5 6 2
GRUPAAZOTY	24,6200	12:16	157.901	24.66	0.24 %	823	24.7800	24.8200	296	158	3 916	[+]
ATT	24.36 25.10	20.7000 25.3000	- - - -	- - - -	- - - -	4 4 2 6	2085 708 502 5562	24.7600 24.7400 24.7200 24.7000	24.8400 24.8600 24.8800 24.9000	357 759 1849 2698	5 4 6 6
GRUPRACUJ	56,1000	12:04	3.091	57.10	-1.41 %	127	56.4000	56.8000	150	3	175	[+]
GPP	56.10 57.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 2 2	304 16 777 619	56.2000 56.1000 56.0000 55.9000	57.1000 57.2000 57.3000 57.4000	247 16 888 634	1 1 1 4
HANDLOWY	115,4000	12:16	24.736	116.80	0.17 %	136	115.4000	115.6000	350	25	2 865	[+]
BHW	115.20 116.80	111.6000 136.4000	- - - -	- - - -	- - - -	15 31 7 7	678 2486 798 576	115.2000 115.0000 114.8000 114.6000	116.0000 116.2000 116.4000 116.6000	561 1066 293 708	9 3 4 3
INGBSK	444,2000	12:10	22.974	441.80	0.54 %	61	442.0000	442.8000	35	23	10 200	[+]
ING	440.80 445.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	9 1018 45 97	441.8000 441.2000 441.0000 440.8000	443.0000 443.2000 443.6000 444.0000	10 21 79 31	1 1 2 3
INTERCARS	962,0000	12:17	2.048	963.00	0.73 %	10	959.0000	961.0000	1	2	1 963	[+]
CAR	947.00 968.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	9 18 9 36	958.0000 957.0000 956.0000 955.0000	962.0000 963.0000 964.0000 965.0000	12 7 10 25	3 3 2 3
JSW	35,8600	12:17	578.809	35.25	1.62 %	484	35.9000	35.9600	840	579	20 648	[+]
JSW	34.80 36.07	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 3	474 120 941 986	35.8900 35.8800 35.8700 35.8600	35.9700 35.9800 35.9900 36.0000	59 2969 355 2250	1 2 3 3
LUBAWA	11,3800	12:17	111.963	11.24	2.06 %	400	11.3500	11.3700	1408	112	1 267	[+]
LBW	11.15 11.42	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 6 16	274 1919 3792 16470	11.3300 11.3200 11.3100 11.3000	11.3800 11.4000 11.4100 11.4200	219 4565 929 2072	1 3 3 4
MILLENNIUM	21,1200	12:14	49.117	20.91	0.96 %	4	21.1500	21.1600	1107	49	1 037	[+]
MIL	20.91 21.22	17.8600 21.8200	- - - -	- - - -	- - - -	3 3 2 1	309 378 420 281	21.1400 21.1300 21.1200 21.1100	21.1700 21.1900 21.2000 21.2100	308 800 388 588	2 1 1 2
MIRBUD	12,1600	12:18	567.937	12.89	-5.00 %	7	12.0400	12.0700	116	568	6 980	[+]
MRB	11.74 13.20	10.2800 12.5600	- - - -	- - - -	- - - -	2 4 4 9	152 370 3100 4028	12.0300 12.0200 12.0100 12.0000	12.0800 12.0900 12.1000 12.1100	1357 116 116 2476	2 1 1 2
MOBRUK	402,0000	12:17	1.559	400.00	0.37 %	20	401.0000	403.0000	24	2	623	[+]
MBR	395.50 403.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 6 1	32 90 305 1	400.5000 400.0000 399.5000 398.0000	403.5000 404.0000 404.5000 405.0000	9 13 11 326	1 2 2 15
NEUCA	770,0000	12:13	0.24	777.00	-0.39 %	17	768.0000	772.0000	18	0	185	[+]
NEU	766.00 778.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 1	1 48 79 20	766.0000 765.0000 764.0000 763.0000	773.0000 774.0000 775.0000 776.0000	1 5 141 109	1 3 2 2
NEWAG	91,9000	12:14	6.252	91.00	1.66 %	162	92.0000	92.5000	110	6	574	[+]
NWG	90.40 92.70	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 1 3	155 95 10 395	91.8000 91.7000 91.6000 91.5000	92.6000 92.7000 92.8000 92.9000	28 142 223 352	1 3 4 4
ORANGEPL	13,7950	12:13	164.066	13.80	-0.07 %	497	13.8050	13.8150	486	164	2 257	[+]
OPL	13.74 13.96	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 3 1	376 134 1024 585	13.8000 13.7900 13.7850 13.7800	13.8200 13.8300 13.8350 13.8400	850 754 585 234	4 2 1 1
POLENERGIA	54,6000	12:03	0.759	54.10	0.92 %	10	54.5000	54.6000	28	1	42	[+]
PEP	54.10 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 3 1	40 10 140 854	54.4000 54.3000 54.2000 54.1000	54.7000 54.8000 54.9000 55.0000	10 1000 10 10	1 2 1 1
POLIMEXMS	7,1300	12:15	135.824	7.07	0.42 %	2107	7.1050	7.1100	1679	136	968	[+]
PXM	7.07 7.20	7.1800 8.7700	- - - -	- - - -	- - - -	11 1 2 2	12011 380 2749 4220	7.1000 7.0900 7.0850 7.0800	7.1150 7.1200 7.1250 7.1300	250 621 497 251	1 1 2 1
RAINBOW	144,0000	12:15	3.485	143.40	0.42 %	20	144.3000	144.5000	60	3	504	[+]
RBW	143.40 145.90	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 2 3	27 47 217 240	144.1000 144.0000 143.9000 143.8000	144.8000 144.9000 145.0000 145.1000	56 94 281 412	1 2 5 2
SYNEKTIK	329,6000	12:17	15.749	323.80	1.98 %	32	328.4000	328.8000	25	16	5 179	[+]
SNT	323.60 332.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 7 3 4	32 264 72 243	328.2000 328.0000 327.8000 327.6000	329.0000 329.2000 329.4000 329.6000	58 40 92 21	3 4 3 1
TEXT	41,1000	12:16	35.488	41.20	-0.24 %	186	41.0600	41.1000	30	35	1 458	[+]
TXT	40.82 41.50	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 19 1	179 590 3473 196	41.0400 41.0200 41.0000 40.9800	41.1200 41.1600 41.1800 41.2000	83 110 191 196	1 2 3 1
TSGAMES	103,4000	12:17	5.421	101.60	1.77 %	88	103.2000	103.3000	103	5	558	[+]
TEN	101.60 103.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 4	56 181 40 465	103.1000 103.0000 102.9000 102.8000	103.4000 103.5000 103.7000 103.8000	65 101 16 200	3 2 2 1
VERCOM	126,0000	12:13	4.963	124.20	2.27 %	109	125.6000	126.0000	135	5	624	[+]
VRC	124.20 126.60	120.6000 147.0000	- - - -	- - - -	- - - -	7 3 18 1	271 332 1075 1	125.4000 125.2000 125.0000 124.8000	126.2000 126.4000 126.6000 126.8000	47 168 238 50	1 2 3 1
VOXEL	139,2000	12:15	33.838	138.00	2.65 %	25	140.2000	141.2000	52	34	4 749	[+]
VOX	138.00 143.20	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 1	155 5 63 5	140.0000 139.8000 139.6000 139.4000	141.4000 141.6000 141.8000 142.0000	58 422 5 669	1 2 1 9
WIRTUALNA	60,8000	12:15	2.62	61.80	-1.14 %	20	61.2000	61.3000	81	3	160	[+]
WPL	60.80 61.80	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 3	116 120 120 81	61.1000 61.0000 60.8000 60.7000	61.4000 61.5000 61.7000 61.8000	188 487 1 363	2 1 1 2
XTB	159,6200	12:18	502.716	159.00	1.51 %	72	159.7200	159.7800	352	503	80 154	[+]
XTB	156.74 160.60	92.6700 113.2400	- - - -	- - - -	- - - -	8 3 5 3	230 161 201 83	159.7000 159.6600 159.6400 159.6200	159.8000 159.8400 159.8600 159.8800	121 1964 50 50	3 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152961.8	+0.59%	12:18
WIG20	4065.6	+0.75%	12:33
WIG20 Fut	4053.0	+0.82%	12:18
WIG20USD	1094.2	+0.87%	12:18
mWIG40	10420.7	+0.28%	12:18
sWIG80	31170.5	+0.03%	12:18

Notowania Świat
US Blue Chip	53621.5	-0.04%	12:33
S&P500 Fut	7760.0	+0.07%	12:23
Nikkei	65020.9	+1.26%	8:45
DAX	26055.1	+0.20%	12:17
Ropa WTI	90.5	-0.84%	12:33
Złoto	4474.7	+0.03%	12:33

Notowania Waluty
EUR/PLN	4.31382	-0.20%	12:33
CHF/PLN	4.58665	-0.43%	12:33
USD/PLN	3.71267	-0.14%	12:33
EUR/USD	1.16192	-0.05%	12:33
GBP/USD	1.35282	+0.01%	12:33
USD/JPY	156.300	+0.27%	12:33

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
PGFGROUP	1.15	9.52%
SOPHARMA	9.50	6.74%
SFINKS	0.45	6.43%
IPOPEMA	9.56	5.52%
ARTIFEX	21.10	5.50%
Więcej ...
MWTRADE	2.88	-10.00%
ONESANO	0.66	-7.32%
IMPERA	1.41	-6.00%
KRAKCHEM	0.42	-5.68%
MIRBUD	12.16	-5.00%
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