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	12:13	1.549	153.00	0.65 %	4	154.4000	154.8000	46	2	238	[+]
ABE	152.60 155.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 1	64 75 7 226	154.0000 153.6000 153.4000 153.2000	155.0000 155.8000 156.4000 156.6000	166 17 96 188	5 3 2 3
AMREST	10,7600	12:06	5.758	10.82	-0.19 %	10	10.8000	10.8200	1789	6	62	[+]
EAT	10.76 10.82	9.5600 11.6800	- - - -	- - - -	- - - -	5 2 1 4	830 2095 500 1271	10.7600 10.7400 10.7200 10.7000	10.8800 10.9000 10.9200 10.9400	1263 504 696 2714	2 2 3 3
ASBIS	135,0000	12:13	112.644	138.00	-1.82 %	342	133.6000	133.7000	73	113	15 224	[+]
ASB	133.00 138.10	61.9500 75.6500	- - - -	- - - -	- - - -	1 9 13 13	419 959 758 1465	133.5000 133.3000 133.2000 133.1000	133.9000 134.0000 134.1000 134.2000	180 401 358 644	5 7 4 7
ASSECOPOL	232,8000	12:13	65.094	243.00	-3.76 %	42	232.1000	232.4000	226	65	15 397	[+]
ACP	231.70 244.20	176.0500 215.1000	- - - -	- - - -	- - - -	12 2 2 3	636 37 56 294	232.0000 231.8000 231.7000 231.6000	232.6000 232.7000 232.8000 232.9000	152 36 31 144	4 1 1 4
ASSECOSEE	76,1000	11:30	1.518	77.00	-1.17 %	21	76.2000	76.9000	38	2	116	[+]
ASE	75.10 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 3	24 28 40 411	76.1000 75.7000 75.6000 75.5000	77.0000 77.5000 77.6000 77.7000	99 215 382 210	1 2 2 1
AUTOPARTN	29,8500	12:12	49.706	29.50	1.19 %	635	29.6500	29.8000	176	50	1 464	[+]
APR	29.15 29.85	23.3500 28.4500	- - - -	- - - -	- - - -	4 5 4 2	494 4394 1650 257	29.6000 29.5500 29.5000 29.4500	29.8500 29.9000 29.9500 30.0000	990 1067 1720 1999	1 1 3 2
BENEFIT	5 485,0000	12:13	1.639	5,410.00	0.92 %	14	5465.0000	5470.0000	11	2	8 941	[+]
BFT	5,380.00 5,495.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 4 3 2	5 10 7 20	5460.0000 5455.0000 5450.0000 5445.0000	5475.0000 5480.0000 5485.0000 5490.0000	3 6 4 2	1 2 3 1
BNPPL	150,0000	11:51	1.01	149.00	0.81 %	140	148.2000	149.0000	4	1	151	[+]
BNP	148.80 151.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 2 2	277 5 110 11	148.0000 147.8000 147.4000 147.2000	151.6000 152.6000 153.0000 153.4000	40 240 253 195	1 2 3 1
CREOTECH	712,0000	12:07	3.03	714.00	0.00 %	12	711.0000	714.0000	33	3	2 147	[+]
CRI	701.00 717.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 4 3	5 31 155 79	710.0000 709.0000 707.0000 706.0000	715.0000 717.0000 718.0000 719.0000	215 17 57 208	3 2 4 3
CYBERFLKS	195,0000	12:11	9.483	192.40	2.31 %	23	194.2000	194.5000	17	9	1 839	[+]
CBF	190.80 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 1 1	9 11 5 6	194.1000 194.0000 193.9000 193.8000	194.6000 194.7000 194.8000 195.0000	13 6 75 100	2 1 3 2
CYFRPLSAT	15,7400	12:09	119.627	15.88	-0.85 %	628	15.6950	15.7200	2416	120	1 882	[+]
CPS	15.65 15.92	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 2 2	500 1124 518 100003	15.6900 15.6800 15.6750 15.6700	15.7300 15.7350 15.7400 15.7450	134 517 985 517	1 1 2 1
DEVELIA	10,6200	12:11	101.487	10.86	-1.48 %	3305	10.5800	10.6200	6720	101	1 078	[+]
DVL	10.52 10.86	9.3300 11.3800	- - - -	- - - -	- - - -	3 4 7 31	2029 2701 2213 7443	10.5600 10.5400 10.5200 10.5000	10.6600 10.6800 10.7000 10.7200	1000 1760 1348 1767	1 2 4 2
DIAG	170,0000	12:12	12.646	168.00	0.95 %	23	167.9000	168.8000	49	13	2 134	[+]
DIA	167.30 170.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 1 1 1	12 110 81 1	167.8000 167.7000 167.6000 167.5000	168.9000 169.0000 169.3000 169.8000	24 71 4 1	1 1 1 1
DOMDEV	240,0000	12:07	2.29	244.00	-2.04 %	46	239.0000	240.0000	24	2	554	[+]
DOM	239.00 244.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 9 3 4	52 271 39 74	238.5000 238.0000 237.5000 237.0000	240.5000 241.0000 241.5000 242.0000	35 82 192 30	3 3 2 3
ENEA	19,3700	12:12	73.279	19.15	1.20 %	1265	19.3700	19.4200	433	73	1 410	[+]
ENA	19.11 19.43	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 1 1	300 1018 429 429	19.3500 19.3400 19.3300 19.3200	19.4300 19.4400 19.4500 19.4600	156 227 1106 659	2 3 3 3
EUROCASH	5,4550	12:12	354.867	5.55	0.09 %	593	5.4550	5.4700	293	355	1 959	[+]
EUR	5.36 5.64	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 1	1033 1000 1000 1000	5.4500 5.4300 5.4250 5.4200	5.4800 5.4900 5.5000 5.5100	130 204 2682 10	1 2 3 1
GPW	99,5500	12:12	22.207	99.65	0.71 %	133	99.6000	99.7000	189	22	2 211	[+]
GPW	99.00 100.10	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 4 2	229 69 305 88	99.5500 99.5000 99.4500 99.4000	99.7500 99.8000 99.8500 99.9000	32 80 123 132	1 2 2 2
GRUPAAZOTY	23,1200	12:08	270.561	23.02	1.14 %	749	23.0200	23.0600	628	271	6 208	[+]
ATT	22.64 23.36	20.7000 25.3000	- - - -	- - - -	- - - -	10 4 6 2	5254 1219 4845 5440	22.9800 22.9600 22.9400 22.9200	23.0800 23.1000 23.1200 23.1400	549 818 469 1202	3 3 3 3
GRUPRACUJ	59,0000	12:12	23.768	58.00	1.72 %	459	58.7000	59.0000	4852	24	1 397	[+]
GPP	57.70 59.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 3 2	32 44 261 736	58.6000 58.5000 58.4000 58.3000	59.1000 59.2000 59.3000 59.4000	51 206 68 510	3 4 3 4
HANDLOWY	119,6000	12:04	10.108	120.60	-0.33 %	96	119.2000	119.4000	132	10	1 207	[+]
BHW	119.00 120.60	111.6000 136.4000	- - - -	- - - -	- - - -	13 7 11 11	1076 305 729 619	119.0000 118.8000 118.6000 118.4000	119.6000 119.8000 120.0000 120.2000	107 232 537 924	2 2 7 3
INGBSK	444,8000	12:13	3.746	442.00	0.59 %	19	445.0000	445.4000	25	4	1 672	[+]
ING	442.00 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 1	24 6 18 18	444.8000 444.6000 444.4000 444.2000	445.6000 445.8000 446.0000 446.2000	55 31 100 18	2 4 4 1
INTERCARS	963,0000	12:09	2.919	936.00	2.88 %	95	941.0000	947.0000	47	3	2 757	[+]
CAR	930.00 963.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 1	15 17 15 6	939.0000 937.0000 936.0000 935.0000	948.0000 952.0000 955.0000 956.0000	45 2 40 16	2 1 1 1
JSW	32,1300	12:12	215.624	31.90	0.82 %	936	31.9600	32.0000	495	216	6 904	[+]
JSW	31.65 32.37	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 3 4	250 356 481 773	31.9500 31.9400 31.9300 31.9200	32.0300 32.0400 32.0500 32.0600	385 3696 308 308	1 2 1 1
LUBAWA	12,5500	12:13	245.313	12.14	3.38 %	735	12.4800	12.5200	221	245	3 062	[+]
LBW	12.11 12.67	8.5450 10.4300	- - - -	- - - -	- - - -	3 4 1 1	592 1947 94 94	12.4700 12.4600 12.4500 12.4400	12.5300 12.5400 12.5500 12.5600	2250 2153 11033 3360	3 4 13 6
MILLENNIUM	21,1500	12:13	91.344	21.68	0.57 %	504	21.1900	21.2100	359	91	1 942	[+]
MIL	21.06 21.68	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 4	540 761 357 2573	21.1800 21.1700 21.1600 21.1500	21.2200 21.2300 21.2400 21.2600	307 437 336 2541	1 2 1 3
MIRBUD	12,9900	12:09	55.761	12.97	1.41 %	630	12.9500	12.9900	1	56	722	[+]
MRB	12.85 13.02	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 3 1	224 124 1724 635	12.9400 12.9300 12.9200 12.9100	13.0000 13.0100 13.0200 13.0300	2702 1932 589 750	7 2 2 3
MOBRUK	389,0000	12:12	11.924	400.00	-2.75 %	23	385.5000	386.0000	10	12	4 668	[+]
MBR	383.00 400.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 3 1 2	8 32 100 37	385.0000 384.5000 384.0000 383.5000	387.5000 388.0000 389.5000 390.0000	42 145 100 163	2 2 2 3
NEUCA	803,0000	12:13	2.964	795.00	1.01 %	37	800.0000	807.0000	22	3	2 377	[+]
NEU	795.00 806.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 1 1	25 10 25 12	799.0000 798.0000 797.0000 796.0000	808.0000 809.0000 810.0000 811.0000	64 7 1382 100	5 3 8 1
NEWAG	90,7000	12:10	6.465	91.50	-0.66 %	70	90.7000	90.8000	121	6	586	[+]
NWG	90.00 91.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 6	2 108 23 143	90.4000 90.3000 90.2000 90.1000	90.9000 91.0000 91.1000 91.4000	117 36 30 16	3 1 1 1
ORANGEPL	13,8350	12:13	387.103	13.90	-0.47 %	1577	13.8100	13.8200	1201	387	5 343	[+]
OPL	13.73 13.98	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 2 4	320 66 640 913	13.8050 13.8000 13.7950 13.7900	13.8250 13.8300 13.8350 13.8400	50 637 774 319	1 2 3 2
POLENERGIA	53,8000	11:17	0.207	54.50	0.00 %	2	53.7000	53.8000	88	0	11	[+]
PEP	53.70 54.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 1 1	501 2 2 60	53.6000 53.5000 53.4000 53.3000	54.0000 54.4000 54.5000 54.6000	2499 305 1089 30	1 3 5 1
POLIMEXMS	7,8100	12:12	67.566	7.81	0.51 %	499	7.7650	7.7800	742	68	526	[+]
PXM	7.75 7.84	7.1800 8.7700	- - - -	- - - -	- - - -	6 2 6 2	1803 61 2458 127	7.7600 7.7550 7.7500 7.7450	7.7850 7.7900 7.8000 7.8050	72 45 341 1326	1 1 2 3
RAINBOW	152,5000	12:05	10.686	149.00	2.35 %	125	152.3000	152.5000	83	11	1 620	[+]
RBW	149.00 152.80	129.6000 158.4000	- - - -	- - - -	- - - -	5 1 3 2	107 12 137 68	152.2000 152.1000 152.0000 151.9000	152.6000 152.7000 152.8000 152.9000	18 30 71 56	1 1 2 4
SYNEKTIK	337,2000	12:12	10.786	338.40	-0.06 %	61	336.8000	337.2000	83	11	3 638	[+]
SNT	335.00 341.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 3 2 8	44 55 38 249	336.6000 336.4000 336.2000 336.0000	337.4000 337.6000 337.8000 338.0000	108 79 34 72	8 4 2 4
TEXT	48,9600	12:08	12.676	49.16	-0.41 %	8	49.0000	49.1000	148	13	623	[+]
TXT	48.90 49.44	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 5 5	199 59 185 585	48.9200 48.9000 48.8800 48.8600	49.1400 49.1600 49.1800 49.2000	21 208 95 150	1 2 2 1
TSGAMES	104,7000	12:07	10.413	102.20	2.15 %	56	104.7000	105.1000	205	10	1 088	[+]
TEN	102.20 105.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 4 3 3	8 27 203 144	104.5000 104.4000 104.3000 104.2000	105.4000 105.5000 105.6000 105.7000	30 235 125 636	2 2 3 2
VERCOM	131,4000	12:03	5.288	128.60	2.18 %	10	128.4000	128.6000	30	5	696	[+]
VRC	128.60 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	5 11 1 2	307 295 1 21	128.2000 128.0000 127.8000 127.4000	129.8000 130.0000 130.4000 130.6000	150 150 200 150	1 1 2 1
VOXEL	131,2000	12:09	5.556	133.00	-1.35 %	59	130.6000	131.2000	8	6	725	[+]
VOX	129.40 133.20	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 4 1	160 273 118 231	130.0000 129.8000 129.6000 129.4000	131.4000 132.0000 132.4000 132.6000	88 81 195 253	2 1 2 2
WIRTUALNA	63,1000	12:11	2.794	62.80	1.77 %	98	63.0000	63.4000	25	3	178	[+]
WPL	62.30 64.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 1 3	735 204 74 24	62.4000 62.3000 62.2000 62.0000	63.5000 63.9000 64.0000 64.1000	2636 2 400 196	2 1 2 1
XTB	181,2000	12:12	205.845	185.00	-0.44 %	68	179.8600	180.1000	99	206	37 558	[+]
XTB	177.28 186.70	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	64 64 118 68	179.8400 179.8200 179.7800 179.7400	180.1200 180.1400 180.1600 180.1800	8 64 78 71	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	151467.4	+0.34%	12:13
WIG20	3979.2	+0.49%	12:28
WIG20 Fut	3970.0	+0.38%	12:13
WIG20USD	1068.4	+0.35%	12:13
mWIG40	10656.3	+0.03%	12:13
sWIG80	31551.2	-0.25%	12:13

Notowania Świat
US Blue Chip	53627.5	+0.15%	12:28
S&P500 Fut	7738.8	-0.05%	12:18
Nikkei	66405.6	+0.41%	8:45
DAX	26509.1	+0.54%	12:13
Ropa WTI	83.3	-0.31%	12:28
Złoto	4603.4	+0.03%	12:28

Notowania Waluty
EUR/PLN	4.33383	-0.02%	12:28
CHF/PLN	4.63117	+0.08%	12:28
USD/PLN	3.72217	+0.06%	12:28
EUR/USD	1.16433	-0.08%	12:28
GBP/USD	1.35873	-0.05%	12:28
USD/JPY	159.662	+0.18%	12:28

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	0.83	7.37%
TOYA	10.10	6.32%
RAWLPLUG	14.55	5.82%
MOSTALPLC	13.80	5.34%
HELIO	59.60	4.93%
Więcej ...
IMPERA	1.44	-10.00%
DRAGOENT	24.10	-6.23%
LSISOFT	50.00	-5.66%
ATREM	57.20	-5.61%
IZOLACJA	3.61	-4.50%
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