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	138,8000	16:34	2.595	139.80	-0.43 %	15	138.2000	138.8000	49	3	361	[+]
ABE	138.00 139.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 1 2	62 10 4 21	138.0000 137.4000 137.2000 137.0000	139.0000 139.2000 139.6000 139.8000	123 42 148 54	2 1 2 2
AMREST	10,9600	16:35	48.069	10.90	1.29 %	1490	10.9400	10.9800	682	48	526	[+]
EAT	10.82 11.08	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 1	341 468 500 551	10.9200 10.9000 10.8800 10.8600	11.0000 11.0200 11.0400 11.0600	1496 1333 917 1267	7 2 4 2
ASBIS	112,8000	16:35	766.784	114.00	-3.01 %	200	111.0000	111.3000	333	767	85 082	[+]
ASB	106.90 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 3 2	105 372 159 96	110.9000 110.8000 110.7000 110.6000	111.4000 111.5000 111.6000 111.7000	464 481 174 1041	5 8 3 4
ASSECOPOL	211,7000	16:35	117.283	214.10	-1.07 %	404	209.4000	209.5000	118	117	24 602	[+]
ACP	208.10 214.90	176.0500 215.1000	- - - -	- - - -	- - - -	9 3 3 2	343 73 160 95	209.3000 209.2000 209.1000 209.0000	209.6000 209.7000 209.8000 209.9000	108 88 99 68	4 4 3 2
ASSECOSEE	74,4000	16:33	1.955	75.00	-0.53 %	23	73.5000	74.4000	59	2	145	[+]
ASE	73.10 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 2 2	51 271 320 382	73.2000 73.1000 73.0000 72.9000	74.6000 74.7000 74.8000 74.9000	20 766 1 20	1 3 1 1
AUTOPARTN	29,4000	16:35	74.983	29.65	-0.68 %	782	29.4000	29.5000	1130	75	2 208	[+]
APR	29.25 29.75	23.3500 28.4500	- - - -	- - - -	- - - -	6 3 5 9	1158 1785 6763 1662	29.3500 29.3000 29.2500 29.2000	29.5500 29.6000 29.6500 29.7000	642 504 6261 622	1 4 4 1
BENEFIT	5 400,0000	16:35	3.355	5,460.00	-1.19 %	18	5400.0000	5410.0000	24	3	18 174	[+]
BFT	5,360.00 5,460.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 3 1	15 71 99 3	5395.0000 5380.0000 5370.0000 5365.0000	5415.0000 5420.0000 5425.0000 5465.0000	4 11 82 9	2 2 3 2
BNPPL	153,8000	16:33	9.459	152.00	-0.77 %	100	151.2000	155.0000	6484	9	1 441	[+]
BNP	150.20 154.60	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 4	148 17 100 896	150.8000 150.6000 150.2000 150.0000	155.2000 155.4000 155.6000 156.0000	9 3 15 109	1 1 1 2
CREOTECH	732,0000	16:35	9.059	725.00	0.97 %	6	723.0000	725.0000	7	9	6 523	[+]
CRI	700.00 740.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 8 2	21 29 234 185	722.0000 721.0000 720.0000 718.0000	726.0000 727.0000 729.0000 730.0000	5 26 10 17	1 7 2 2
CYBERFLKS	197,2000	16:35	10.909	199.90	-1.00 %	7	198.6000	198.9000	20	11	2 163	[+]
CBF	195.00 200.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 4	3 20 15 59	198.4000 198.3000 198.2000 198.1000	199.0000 199.1000 199.2000 199.7000	191 5 25 1	2 1 1 1
CYFRPLSAT	16,8550	16:35	261.958	17.07	-0.33 %	1387	16.8450	16.8550	1104	262	4 410	[+]
CPS	16.70 17.10	14.8950 18.2050	- - - -	- - - -	- - - -	5 4 1 1	1323 369 497 990	16.8300 16.8250 16.8200 16.8150	16.8600 16.8700 16.8750 16.8800	1571 757 809 497	3 2 2 1
DEVELIA	10,4800	16:35	90.316	10.48	0.58 %	4124	10.4600	10.4800	3511	90	945	[+]
DVL	10.42 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	10 6 18 7	8319 1767 20917 4011	10.4400 10.4200 10.4000 10.3800	10.5000 10.5200 10.5400 10.5600	6009 2400 3909 2830	5 3 7 4
DIAG	164,8000	16:35	34.18	164.60	0.18 %	33	165.2000	165.5000	10	34	5 650	[+]
DIA	163.40 167.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 4	19 52 1 457	165.1000 165.0000 164.9000 164.8000	165.6000 165.7000 165.8000 165.9000	12 25 120 63	1 2 3 3
DOMDEV	252,5000	16:35	7.52	253.00	0.20 %	22	251.5000	252.5000	10	8	1 884	[+]
DOM	247.00 253.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 8 3 1	10 83 337 50	251.0000 250.5000 250.0000 249.5000	253.0000 253.5000 254.0000 254.5000	132 337 38 61	6 4 3 1
ENEA	20,4200	16:34	192.022	20.54	-0.29 %	798	20.3600	20.4800	806	192	3 907	[+]
ENA	20.02 20.60	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 4	44 259 1524 5218	20.3400 20.3200 20.3000 20.2800	20.5000 20.5200 20.5400 20.5600	518 451 4170 648	2 3 6 3
EUROCASH	4,8900	16:35	139.147	4.92	-0.04 %	902	4.8700	4.8980	2319	139	682	[+]
EUR	4.85 4.97	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 2	2 102 277 12	4.8680 4.8660 4.8640 4.8620	4.9000 4.9020 4.9100 4.9120	2981 600 2729 2	2 1 4 1
GPW	103,6000	16:35	74.236	103.90	-0.19 %	285	103.3000	103.4000	167	74	7 607	[+]
GPW	101.50 104.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 7 9 3	185 213 2013 139	103.2000 103.1000 103.0000 102.9000	103.5000 103.6000 103.7000 103.8000	331 14 2200 92	9 3 6 3
GRUPAAZOTY	20,6200	16:35	582.731	19.60	5.74 %	880	20.7000	20.7400	910	583	11 981	[+]
ATT	19.58 20.98	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 4 7	841 281 873 5162	20.6800 20.6600 20.6400 20.6200	20.7600 20.7800 20.8000 20.8200	250 850 13036 1715	1 2 15 4
GRUPRACUJ	52,9000	16:35	12.832	52.50	0.00 %	250	52.7000	53.0000	3087	13	676	[+]
GPP	52.50 53.10	41.2000 50.3000	- - - -	- - - -	- - - -	7 6 1 2	228 871 35 19	52.6000 52.5000 52.4000 52.3000	53.1000 53.3000 53.4000 53.5000	102 66 612 356	2 2 3 4
HANDLOWY	122,8000	16:35	57.742	123.00	-0.16 %	451	123.6000	124.0000	724	58	7 094	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	8 6 5 2	384 499 1364 95	123.4000 123.2000 123.0000 122.8000	124.2000 124.6000 124.8000 125.0000	116 421 283 478	3 3 3 6
INGBSK	454,0000	16:35	26.03	450.00	1.57 %	42	456.0000	456.4000	49	26	11 755	[+]
ING	445.60 458.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 4 4	15 17 98 196	455.6000 455.4000 455.2000 455.0000	457.0000 457.2000 457.4000 457.6000	36 80 34 19	2 2 3 1
INTERCARS	961,0000	16:33	9.741	979.00	-1.84 %	3	958.0000	960.0000	118	10	9 429	[+]
CAR	956.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 4	12 2 47 46	957.0000 956.0000 955.0000 954.0000	961.0000 962.0000 963.0000 965.0000	14 5 16 25	1 1 2 1
JSW	26,1300	16:35	120.456	25.63	1.99 %	575	25.9300	26.0200	71	120	3 110	[+]
JSW	25.42 26.13	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	116 335 117 78	25.9100 25.9000 25.8900 25.8700	26.0500 26.0600 26.0700 26.0800	200 762 225 1200	1 4 3 3
LUBAWA	11,5600	16:34	177.36	11.61	-0.34 %	85	11.5900	11.6100	3485	177	2 060	[+]
LBW	11.48 11.73	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 2 2	4436 153 554 144	11.5800 11.5700 11.5600 11.5500	11.6200 11.6300 11.6400 11.6500	153 81 106 2146	1 1 1 2
MILLENNIUM	20,8700	16:34	588.026	20.78	1.56 %	3847	20.9300	20.9800	1951	588	12 306	[+]
MIL	20.69 21.13	17.8600 21.8200	- - - -	- - - -	- - - -	2 6 3 1	1474 2370 778 396	20.9200 20.9100 20.9000 20.8900	20.9900 21.0000 21.0100 21.0200	1076 1444 862 699	2 3 3 3
MIRBUD	12,2000	16:35	126.037	12.19	1.33 %	1135	12.1700	12.2000	1950	126	1 527	[+]
MRB	11.99 12.20	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	1637 698 822 1244	12.1600 12.1400 12.1300 12.1100	12.2200 12.2300 12.2400 12.2500	1551 767 1863 4523	3 2 5 6
MOBRUK	380,0000	16:33	8.556	379.00	0.26 %	82	379.5000	380.0000	50	9	3 247	[+]
MBR	374.50 384.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 2 3 2	68 102 24 195	379.0000 378.5000 378.0000 377.5000	381.5000 382.0000 382.5000 383.0000	54 60 201 95	2 2 2 1
NEUCA	792,0000	16:35	3.499	799.00	-0.75 %	4	800.0000	802.0000	12	3	2 795	[+]
NEU	779.00 805.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 2	71 15 5 2	799.0000 798.0000 797.0000 796.0000	803.0000 804.0000 805.0000 806.0000	2 62 184 28	2 4 7 1
NEWAG	95,9000	16:35	8.559	96.80	-0.42 %	47	95.4000	95.9000	95	9	822	[+]
NWG	95.00 96.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 3 14	110 10 763 720	95.3000 95.2000 95.1000 95.0000	96.1000 96.2000 96.4000 96.5000	566 12 66 405	3 1 2 1
ORANGEPL	15,4400	16:35	1078.517	15.65	-0.74 %	1029	15.4300	15.4400	2785	1 079	16 732	[+]
OPL	15.38 15.70	14.8050 18.0950	- - - -	- - - -	- - - -	2 3 2 3	2122 511 1138 1516	15.4250 15.4200 15.4150 15.4100	15.4450 15.4500 15.4550 15.4600	2647 3102 1927 1545	4 3 3 2
POLENERGIA	63,7000	16:35	6.095	64.50	-1.24 %	52	63.1000	63.8000	50	6	386	[+]
PEP	62.50 64.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 6 4	205 206 487 566	63.0000 62.9000 62.8000 62.7000	63.9000 64.0000 64.1000 64.2000	507 84 135 72	2 2 3 3
POLIMEXMS	6,9100	16:33	762.49	6.85	0.95 %	1	6.9100	6.9200	2222	762	5 242	[+]
PXM	6.70 7.01	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 2 1	1119 199 3189 200	6.9000 6.8950 6.8800 6.8750	6.9250 6.9300 6.9350 6.9400	296 2672 273 307	1 4 2 2
RAINBOW	147,2000	16:34	26.093	148.00	0.07 %	101	147.2000	147.8000	256	26	3 859	[+]
RBW	146.90 149.40	129.6000 158.4000	- - - -	- - - -	- - - -	4 3 3 6	67 83 539 134	147.1000 147.0000 146.9000 146.8000	147.9000 148.0000 148.1000 148.2000	62 238 290 83	2 3 3 3
SYNEKTIK	360,0000	16:35	89.907	383.40	-3.64 %	110	359.4000	360.2000	82	90	32 857	[+]
SNT	358.60 384.40	251.6000 307.2000	- - - -	- - - -	- - - -	5 50 10 9	184 634 225 253	359.2000 359.0000 358.8000 358.6000	360.6000 360.8000 361.0000 361.2000	50 199 31 154	2 3 2 4
TEXT	52,1000	16:33	44.751	52.00	-0.10 %	159	52.0000	52.1000	323	45	2 322	[+]
TXT	50.95 52.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 5	252 141 444 948	51.9500 51.9000 51.8500 51.8000	52.1500 52.2000 52.2500 52.3000	132 1025 1000 100	2 5 1 1
TSGAMES	104,6000	16:34	17.857	107.70	-2.33 %	45	104.2000	104.5000	16	18	1 876	[+]
TEN	104.00 107.70	81.0500 99.0500	- - - -	- - - -	- - - -	8 2 3 2	753 66 28 163	104.0000 103.9000 103.8000 103.7000	104.7000 104.8000 105.0000 105.1000	14 24 38 15	1 1 2 1
VERCOM	134,6000	16:34	10.527	135.60	-0.74 %	50	135.6000	136.0000	50	11	1 426	[+]
VRC	133.40 136.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 1	133 214 214 214	135.0000 134.8000 134.6000 134.4000	136.2000 136.4000 136.6000 136.8000	50 10 875 125	1 1 5 1
VOXEL	127,8000	16:33	8.788	127.80	-0.16 %	60	127.4000	128.0000	9	9	1 108	[+]
VOX	122.80 129.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 3	10 148 10 264	127.0000 126.8000 126.6000 126.4000	128.2000 128.4000 128.6000 128.8000	45 25 55 177	2 2 2 2
WIRTUALNA	65,2000	16:33	13.964	65.20	0.00 %	487	65.0000	65.3000	23	14	906	[+]
WPL	64.10 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 1 5	122 579 330 700	64.6000 64.5000 64.4000 64.2000	65.4000 65.5000 65.6000 65.7000	415 40420 1808 241	6 4 4 2
XTB	166,2200	16:35	611.371	162.52	3.24 %	317	165.4400	165.5000	148	611	100 779	[+]
XTB	162.02 167.00	92.6700 113.2400	- - - -	- - - -	- - - -	4 3 4 3	134 115 106 399	165.4200 165.4000 165.3800 165.3600	165.5200 165.5600 165.5800 165.6000	77 291 186 50	2 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152144.4	+0.70%	16:36
WIG20	4022.8	+0.95%	16:51
WIG20 Fut	4024.0	+1.36%	16:36
WIG20USD	1079.7	+0.90%	16:36
mWIG40	10527.0	+0.03%	16:36
sWIG80	31452.4	+0.36%	16:36

Notowania Świat
US Large Cap	7720.1	-0.13%	16:50
Nasdaq100	29447.8	-0.14%	16:50
Nikkei	65683.3	-0.93%	8:45
DAX	26213.0	+0.33%	16:34
Ropa WTI	76.6	+1.87%	16:50
Złoto	4263.9	+0.40%	16:50

Notowania Waluty
EUR/PLN	4.29918	-0.01%	16:50
CHF/PLN	4.60222	-0.15%	16:50
USD/PLN	3.72840	+0.20%	16:50
EUR/USD	1.15309	-0.21%	16:50
GBP/USD	1.34641	-0.00%	16:50
USD/JPY	158.257	+0.35%	16:50

Forum
» Gra - dywidendy 2014 [12]
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]

Wzrosty	Spadki	Staty
CAPITAL	2.50	22.55%
KPPD	21.80	12.37%
BUMECH	17.61	11.10%
ALTA	1.72	8.86%
EQUNICO	1.57	5.74%
Więcej ...
CELTIC	1.19	-7.39%
PURE	2.63	-6.41%
INTERBUD	1.43	-5.63%
INC SA	1.61	-5.59%
KRAKCHEM	0.53	-5.36%
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