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	148,4000	15:23	2.949	148.80	0.13 %	43	148.8000	149.0000	418	3	438	[+]
ABE	146.60 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 1 1	36 65 49 6	148.6000 148.4000 148.0000 147.6000	149.2000 149.4000 149.6000 149.8000	4 81 30 140	1 1 1 2
AMREST	10,8600	14:58	6.268	11.20	-0.37 %	2843	10.8400	10.9000	1109	6	68	[+]
EAT	10.82 11.20	9.5600 11.6800	- - - -	- - - -	- - - -	4 8 3 1	1634 3063 506 500	10.8200 10.8000 10.7800 10.7600	10.9200 10.9400 10.9600 10.9800	10 100 1007 1580	1 1 2 5
ASBIS	129,3000	15:35	168.456	131.50	-0.69 %	1473	129.5000	129.6000	411	168	21 992	[+]
ASB	129.00 133.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 10	1050 509 462 1403	129.4000 129.3000 129.2000 129.1000	129.7000 129.8000 129.9000 130.0000	650 562 675 544	2 3 4 6
ASSECOPOL	227,8000	15:33	112.705	225.50	1.79 %	180	228.0000	228.5000	228	113	25 732	[+]
ACP	224.90 230.40	176.0500 215.1000	- - - -	- - - -	- - - -	6 1 4 1	315 9 68 36	227.9000 227.8000 227.7000 227.6000	228.6000 228.7000 228.8000 228.9000	289 142 220 503	4 3 4 4
ASSECOSEE	76,3000	15:18	1.603	75.40	1.19 %	146	76.1000	76.7000	20	2	123	[+]
ASE	75.40 77.00	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	30,2500	15:34	80.714	30.15	0.00 %	663	30.2000	30.4000	641	81	2 440	[+]
APR	30.00 30.55	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 3 7	541 1506 5668 1899	30.1500 30.1000 30.0500 30.0000	30.4500 30.5000 30.5500 30.6000	564 1361 6023 2119	4 4 3 7
BENEFIT	5 340,0000	15:34	4.234	5,590.00	-4.22 %	16	5335.0000	5345.0000	22	4	22 547	[+]
BFT	5,210.00 5,590.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 5 3 2	12 86 106 2	5330.0000 5325.0000 5320.0000 5310.0000	5350.0000 5355.0000 5360.0000 5365.0000	19 5 121 3	5 3 4 2
BNPPL	151,6000	15:16	1.77	152.20	-0.13 %	70	150.4000	151.8000	104	2	270	[+]
BNP	151.40 153.80	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	734,0000	15:25	4.4	718.00	3.53 %	14	734.0000	738.0000	41	4	3 193	[+]
CRI	707.00 739.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 4 3	10 44 103 175	733.0000 732.0000 731.0000 730.0000	739.0000 740.0000 741.0000 742.0000	36 47 33 3	5 7 3 1
CYBERFLKS	192,4000	15:33	6.697	191.30	0.37 %	20	192.3000	193.4000	17	7	1 287	[+]
CBF	190.20 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 1	22 49 50 213	192.2000 192.0000 191.9000 191.7000	193.5000 193.6000 193.7000 193.8000	1 53 202 6	1 2 1 1
CYFRPLSAT	15,7700	15:34	633.168	16.23	-2.11 %	200	15.7850	15.8200	1286	633	10 046	[+]
CPS	15.49 16.33	14.8950 18.2050	- - - -	- - - -	- - - -	3 4 4 3	915 907 1613 838	15.7800 15.7700 15.7650 15.7600	15.8250 15.8350 15.8400 15.8450	644 706 1660 1556	2 2 1 3
DEVELIA	11,0600	15:35	69.549	10.74	2.98 %	1535	10.9400	10.9800	297	70	761	[+]
DVL	10.70 11.06	9.3300 11.3800	- - - -	- - - -	- - - -	3 4 1 2	336 7269 2000 4823	10.9200 10.9000 10.8800 10.8600	11.0000 11.0200 11.0400 11.0600	5396 1253 5550 3122	16 4 4 5
DIAG	167,6000	15:34	10.229	165.00	1.58 %	9	167.2000	167.5000	168	10	1 707	[+]
DIA	164.90 168.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 5 2 1	37 79 136 286	167.1000 167.0000 166.9000 166.8000	167.6000 167.7000 167.8000 167.9000	80 15 97 134	3 1 6 4
DOMDEV	252,0000	15:23	1.254	251.00	0.40 %	12	251.0000	252.0000	19	1	316	[+]
DOM	250.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 9 1 3	53 244 20 212	250.5000 250.0000 249.5000 249.0000	253.0000 254.0000 254.5000 255.0000	204 387 301 111	4 3 2 2
ENEA	19,2400	15:34	143.104	19.25	-0.72 %	1292	19.3500	19.3800	431	143	2 768	[+]
ENA	19.20 19.48	19.3200 23.6000	- - - -	- - - -	- - - -	3 3 3 2	342 327 511 288	19.3400 19.3300 19.3200 19.3100	19.3900 19.4000 19.4100 19.4200	568 973 275 352	3 4 3 4
EUROCASH	4,8720	15:28	112.185	4.83	1.04 %	577	4.8800	4.8840	135	112	548	[+]
EUR	4.83 4.90	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 3 1	691 20 8712 1000	4.8760 4.8720 4.8700 4.8640	4.8940 4.8960 4.8980 4.9000	269 233 1300 11095	1 1 2 6
GPW	99,0500	15:34	40.949	99.10	0.61 %	607	98.9500	99.1500	154	41	4 058	[+]
GPW	98.60 99.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 4	224 306 228 87	98.9000 98.8500 98.8000 98.7500	99.2000 99.2500 99.3000 99.3500	157 225 98 653	3 4 2 2
GRUPAAZOTY	21,9400	15:34	300.004	21.46	1.95 %	2247	21.9200	22.0000	387	300	6 591	[+]
ATT	21.46 22.16	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 3 5	86 733 565 3920	21.9000 21.8800 21.8600 21.8400	22.0200 22.0400 22.0600 22.0800	468 308 2143 8444	3 2 3 5
GRUPRACUJ	53,9000	15:24	2.843	53.70	0.75 %	181	53.1000	53.7000	173	3	153	[+]
GPP	52.80 54.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 2	22 665 307 525	52.9000 52.7000 52.6000 52.5000	53.8000 53.9000 54.0000 54.1000	77 160 754 521	1 3 6 2
HANDLOWY	123,2000	15:26	12.698	121.40	0.65 %	1017	123.0000	123.4000	1037	13	1 562	[+]
BHW	121.40 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	7 6 5 3	394 460 1084 304	122.8000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	2447 1558 368 293	8 10 10 4
INGBSK	444,8000	15:35	4.872	444.80	0.27 %	41	444.8000	445.6000	64	5	2 168	[+]
ING	441.60 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 2 4	43 1 21 17	444.6000 444.4000 444.2000 444.0000	445.8000 446.0000 446.2000 446.4000	54 69 45 26	2 1 1 3
INTERCARS	968,0000	15:29	0.798	963.00	0.62 %	71	962.0000	968.0000	44	1	768	[+]
CAR	958.00 968.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 2 1 3	53 119 9 60	961.0000 960.0000 958.0000 957.0000	970.0000 971.0000 972.0000 973.0000	2 9 59 9	1 1 2 1
JSW	29,5800	15:35	729.25	28.58	3.35 %	421	29.6800	29.7200	62	729	21 477	[+]
JSW	28.50 29.85	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 2 1	490 323 322 329	29.6700 29.6600 29.6500 29.6400	29.7400 29.7500 29.7600 29.7700	687 409 60 347	4 2 1 1
LUBAWA	12,0000	15:35	199.783	12.10	-0.83 %	395	11.9600	12.0000	1605	200	2 398	[+]
LBW	11.88 12.15	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 4 4	153 441 773 2705	11.9500 11.9400 11.9300 11.9200	12.0100 12.0300 12.0400 12.0500	1682 127 966 7141	2 1 2 4
MILLENNIUM	20,9400	15:35	363.361	20.75	0.53 %	970	20.9400	20.9600	4741	363	7 684	[+]
MIL	20.75 21.32	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 2	240 692 430 1430	20.9300 20.9200 20.9100 20.9000	20.9700 20.9800 20.9900 21.0000	3569 2083 799 1694	3 3 2 3
MIRBUD	12,8600	15:35	31.757	12.92	0.39 %	498	12.8700	12.9200	514	32	408	[+]
MRB	12.79 12.92	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	387 10 783 1276	12.8600 12.8500 12.8400 12.8300	12.9400 12.9500 12.9600 12.9700	50 2492 200 1638	1 3 1 2
MOBRUK	370,0000	15:32	1.564	371.50	-0.80 %	10	371.0000	373.5000	17	2	581	[+]
MBR	368.50 375.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 3 9	22 10 73 199	370.5000 370.0000 369.5000 369.0000	374.0000 374.5000 375.0000 375.5000	89 19 387 8	6 3 7 1
NEUCA	760,0000	15:21	2.176	759.00	0.00 %	10	761.0000	762.0000	21	2	1 655	[+]
NEU	755.00 768.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 3 5	7 50 19 54	760.0000 759.0000 757.0000 756.0000	763.0000 764.0000 766.0000 768.0000	8 1 25 9	2 1 1 1
NEWAG	92,7000	15:34	5.229	92.70	-0.22 %	52	91.7000	92.0000	36	5	483	[+]
NWG	91.40 93.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 4	16 394 293 88	91.6000 91.5000 91.4000 91.3000	92.1000 92.5000 92.6000 93.1000	3 10 118 150	1 1 1 1
ORANGEPL	14,1050	15:34	592.169	14.45	-0.35 %	405	14.1200	14.1250	706	592	8 407	[+]
OPL	14.08 14.45	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 2 2	12 2269 2225 1036	14.1150 14.1100 14.1050 14.1000	14.1400 14.1450 14.1500 14.1550	787 37 7002 6898	2 1 2 1
POLENERGIA	54,8000	15:22	7.1	55.10	-1.26 %	63	54.8000	54.9000	55	7	392	[+]
PEP	54.60 56.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 4 3	30 100 2916 18	54.7000 54.6000 54.5000 54.3000	55.0000 55.2000 55.3000 55.5000	205 63 100 991	1 1 1 3
POLIMEXMS	7,7600	15:33	538.241	7.50	3.74 %	8453	7.7400	7.7600	75	538	4 158	[+]
PXM	7.50 7.92	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	100 746 500 2923	7.7350 7.7250 7.7200 7.7150	7.7650 7.7700 7.7750 7.7800	200 878 1357 3651	1 2 3 5
RAINBOW	151,5000	15:34	9.371	153.00	-0.98 %	116	151.1000	151.5000	131	9	1 423	[+]
RBW	150.90 153.20	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 3 5	60 24 77 128	151.0000 150.9000 150.8000 150.7000	151.6000 151.7000 151.8000 151.9000	129 184 172 484	4 2 4 5
SYNEKTIK	356,4000	15:33	6.931	359.40	-0.17 %	20	356.2000	357.4000	78	7	2 480	[+]
SNT	355.20 360.00	251.6000 307.2000	- - - -	- - - -	- - - -	9 1 3 3	92 4 58 45	356.0000 355.8000 355.6000 355.4000	357.6000 357.8000 358.0000 358.2000	13 40 48 693	1 1 2 7
TEXT	49,8000	15:34	24.039	49.98	-0.40 %	4055	49.8000	49.8600	1059	24	1 196	[+]
TXT	49.46 50.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 2	2 164 83 73	49.7800 49.7400 49.7000 49.6800	49.9000 49.9600 50.0000 50.0500	157 10 191 428	1 1 3 3
TSGAMES	102,5000	15:34	5.45	100.50	0.49 %	23	102.2000	102.5000	130	5	555	[+]
TEN	100.50 102.60	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 3	54 5 39 151	102.1000 102.0000 101.9000 101.8000	102.6000 102.7000 102.8000 102.9000	17 86 11 220	2 2 2 2
VERCOM	132,8000	15:26	2.558	131.80	0.61 %	50	131.2000	132.0000	7	3	339	[+]
VRC	131.20 133.20	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	134,8000	15:25	7.781	134.00	0.90 %	555	133.8000	134.8000	72	8	1 044	[+]
VOX	132.80 135.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 1 1	4 538 500 500	133.6000 133.4000 133.2000 133.0000	135.0000 135.2000 135.4000 135.6000	118 60 1 14	2 1 1 2
WIRTUALNA	63,8000	15:10	1.886	64.00	-0.31 %	25	63.5000	63.8000	80	2	120	[+]
WPL	63.20 64.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 5 2 3	1 127 53 11	63.4000 63.2000 63.1000 63.0000	63.9000 64.0000 64.1000 64.2000	191 2 7 30	2 2 7 7
XTB	165,0000	15:34	240.861	164.20	1.05 %	68	164.7200	164.7800	192	241	39 541	[+]
XTB	163.02 165.50	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	160 196 310 154	164.7000 164.6800 164.6600 164.6400	164.8000 164.8200 164.8400 164.8600	46 27 112 271	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	151338.3	+0.28%	15:35
WIG20	3987.0	+0.25%	15:50
WIG20 Fut	3987.0	+0.48%	15:35
WIG20USD	1080.7	+0.40%	15:35
mWIG40	10523.8	-0.01%	15:35
sWIG80	31720.2	+0.64%	15:35

Notowania Świat
US Large Cap	7666.2	+0.25%	15:50
Nasdaq100	29254.1	+0.14%	15:49
Nikkei	66016.4	-0.30%	8:45
DAX	26120.3	+0.53%	15:34
Ropa WTI	86.6	-0.31%	15:50
Złoto	4590.6	+1.57%	15:50

Notowania Waluty
EUR/PLN	4.31167	-0.16%	15:50
CHF/PLN	4.61140	-0.18%	15:50
USD/PLN	3.69055	-0.20%	15:50
EUR/USD	1.16830	+0.04%	15:50
GBP/USD	1.36421	+0.07%	15:50
USD/JPY	158.819	-0.14%	15:50

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	3.68	26.90%
MLPGROUP	118.00	9.26%
DINOPL	34.61	7.18%
XPLUS	3.24	5.88%
SELENAFM	55.60	5.70%
Więcej ...
GRODNO	15.30	-11.56%
NTCAPITAL	0.61	-5.02%
NEXITY	0.95	-5.00%
OTLOG	15.46	-4.92%
KPPD	20.20	-4.72%
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