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	145,2000	10:22	0.609	147.40	-0.68 %	54	145.4000	145.8000	27	1	88	[+]
ABE	143.20 147.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	18 3 2 196	145.0000 144.8000 144.6000 144.4000	146.0000 146.2000 146.8000 147.0000	26 33 30 410	1 1 1 2
AMREST	10,9000	10:25	7.38	10.90	0.00 %	42	10.8400	10.9000	790	7	80	[+]
EAT	10.70 10.90	9.5600 11.6800	- - - -	- - - -	- - - -	1 4 3 5	2 185 759 2570	10.8200 10.8000 10.7800 10.7600	10.9600 10.9800 11.0000 11.0200	1255 500 2139 3245	2 1 4 4
ASBIS	126,4000	10:34	52.562	127.00	-0.86 %	357	126.2000	126.3000	230	53	6 644	[+]
ASB	125.20 127.70	61.9500 75.6500	- - - -	- - - -	- - - -	4 7 2 3	182 1279 83 98	126.1000 126.0000 125.9000 125.8000	126.4000 126.5000 126.6000 126.7000	371 177 322 652	7 4 2 3
ASSECOPOL	220,6000	10:34	14.533	225.40	-1.78 %	98	220.0000	220.7000	120	15	3 213	[+]
ACP	218.60 226.40	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 1	38 107 261 37	219.9000 219.8000 219.7000 219.6000	220.8000 220.9000 221.0000 221.1000	236 48 70 1057	7 3 5 6
ASSECOSEE	77,2000	10:23	0.217	76.50	-1.03 %	87	77.2000	77.8000	263	0	17	[+]
ASE	76.50 77.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	10 85 18 10	76.6000 76.5000 76.4000 76.2000	77.9000 78.0000 78.2000 78.3000	99 549 636 370	1 2 3 2
AUTOPARTN	30,4000	10:33	11.93	30.70	-0.33 %	384	30.2500	30.3500	41	12	361	[+]
APR	30.15 30.75	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 10 4	838 2037 2810 452	30.2000 30.1500 30.1000 30.0500	30.4000 30.4500 30.5000 30.5500	553 1981 4753 267	2 3 4 1
BENEFIT	5 450,0000	10:34	0.382	5,565.00	-2.15 %	12	5455.0000	5465.0000	2	0	2 094	[+]
BFT	5,435.00 5,570.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 3 6 1	19 5 137 1	5450.0000 5445.0000 5440.0000 5435.0000	5470.0000 5475.0000 5480.0000 5485.0000	25 2 39 5	5 2 6 3
BNPPL	153,0000	10:34	0.353	153.40	-0.26 %	192	153.0000	153.4000	105	0	54	[+]
BNP	153.00 154.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	35 69 31 70	152.6000 152.2000 152.0000 151.8000	153.6000 154.4000 154.6000 154.8000	540 35 203 464	3 1 4 1
CREOTECH	727,0000	10:28	1.96	732.00	-0.41 %	35	733.0000	736.0000	5	2	1 432	[+]
CRI	723.00 739.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 5 6	3 18 94 267	731.0000 730.0000 726.0000 725.0000	737.0000 739.0000 740.0000 741.0000	3 18 31 27	1 3 3 2
CYBERFLKS	190,5000	10:34	1.905	191.80	-0.68 %	10	191.5000	191.8000	8	2	363	[+]
CBF	189.60 192.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 6 2	16 12 95 48	191.4000 191.1000 191.0000 190.7000	192.3000 192.5000 192.8000 193.0000	97 5 87 129	1 1 3 3
CYFRPLSAT	16,3000	10:33	67.106	16.50	-0.61 %	317	16.3100	16.3300	303	67	1 098	[+]
CPS	16.23 16.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	56 10 498 59	16.3050 16.3000 16.2950 16.2900	16.3350 16.3450 16.3500 16.3550	129 1898 498 498	1 1 1 1
DEVELIA	10,7200	10:34	19.929	10.82	-0.74 %	2250	10.6600	10.6800	3910	20	214	[+]
DVL	10.66 10.82	9.3300 11.3800	- - - -	- - - -	- - - -	7 5 21 8	781 2514 11578 3014	10.6400 10.6200 10.6000 10.5800	10.7000 10.7200 10.7400 10.7600	268 2445 7220 2594	1 3 3 4
DIAG	165,7000	10:34	2.05	166.50	-0.30 %	75	165.7000	166.1000	24	2	340	[+]
DIA	165.50 166.80	153.0000 187.0000	- - - -	- - - -	- - - -	5 5 3 1	37 279 79 31	165.6000 165.5000 165.4000 165.3000	166.2000 166.3000 166.4000 166.5000	8 17 36 22	1 1 2 1
DOMDEV	253,5000	10:24	0.188	252.50	0.40 %	89	252.5000	254.0000	101	0	48	[+]
DOM	252.00 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 3 10	67 46 249 406	252.0000 251.5000 251.0000 250.0000	254.5000 255.0000 256.0000 256.5000	8 60 1 581	2 2 1 2
ENEA	19,4800	10:34	42.114	20.06	-0.10 %	199	19.4600	19.4800	39	42	822	[+]
ENA	19.37 20.06	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 2	76 470 504 1089	19.4500 19.4400 19.4300 19.4200	19.4900 19.5000 19.5100 19.5200	49 702 454 43	1 3 2 1
EUROCASH	4,8580	10:33	21.755	4.85	0.79 %	628	4.8240	4.8280	225	22	105	[+]
EUR	4.82 4.86	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 1 3	1536 6 1034 1823	4.8200 4.8180 4.8160 4.8140	4.8300 4.8380 4.8400 4.8500	1445 20 3534 1463	4 1 4 1
GPW	99,0000	10:34	14.318	99.60	-0.50 %	312	98.7500	99.0000	176	14	1 420	[+]
GPW	98.55 100.00	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 3 5	799 84 150 150	98.7000 98.6500 98.6000 98.5500	99.1000 99.1500 99.2000 99.2500	190 132 212 231	1 2 2 3
GRUPAAZOTY	20,8400	10:34	68.332	19.97	4.36 %	2039	20.9000	20.9600	184	68	1 403	[+]
ATT	19.97 21.00	20.7000 25.3000	- - - -	- - - -	- - - -	5 2 2 4	809 2034 1758 615	20.8800 20.8600 20.8400 20.8200	20.9800 21.0000 21.0200 21.0400	1669 8148 89 5	1 13 1 1
GRUPRACUJ	52,7000	10:26	1.718	53.40	-1.50 %	356	52.9000	53.0000	3	2	91	[+]
GPP	52.60 53.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 5 2	282 25 114 990	52.7000 52.6000 52.5000 52.4000	53.1000 53.2000 53.4000 53.5000	57 794 223 585	2 1 2 1
HANDLOWY	121,4000	10:30	2.456	122.00	-0.82 %	154	122.4000	123.0000	227	2	299	[+]
BHW	121.40 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 4 5	97 401 365 1050	122.2000 122.0000 121.8000 121.6000	123.2000 123.4000 123.6000 123.8000	340 96 199 2588	3 2 3 9
INGBSK	443,2000	10:32	1.253	444.60	-0.81 %	22	443.2000	443.8000	1	1	557	[+]
ING	442.80 446.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	50 18 18 21	443.0000 442.6000 442.4000 442.2000	444.0000 444.2000 444.4000 444.6000	123 44 50 18	2 1 1 1
INTERCARS	967,0000	10:27	0.222	975.00	0.21 %	32	967.0000	970.0000	40	0	215	[+]
CAR	966.00 975.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 1 9	11 59 8 276	964.0000 963.0000 961.0000 960.0000	972.0000 973.0000 974.0000 975.0000	1 6 8 58	1 1 1 2
JSW	28,1500	10:35	46.837	28.12	0.14 %	291	28.2600	28.2900	300	47	1 321	[+]
JSW	27.99 28.38	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	80 394 392 181	28.2500 28.2300 28.2200 28.2100	28.3000 28.3300 28.3400 28.3500	292 375 3215 347	4 2 2 1
LUBAWA	11,7600	10:31	121.032	11.74	0.86 %	518	11.7600	11.8000	1074	121	1 427	[+]
LBW	11.62 11.89	8.5450 10.4300	- - - -	- - - -	- - - -	4 6 5 4	1410 2738 2154 4984	11.7500 11.7400 11.7300 11.7200	11.8100 11.8200 11.8300 11.8400	5342 158 5478 2318	3 1 3 2
MILLENNIUM	21,0000	10:34	73.7	20.88	-0.57 %	75	21.0400	21.0500	674	74	1 549	[+]
MIL	20.75 21.34	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 3 3	329 390 139 662	21.0200 21.0100 21.0000 20.9900	21.0600 21.0700 21.0800 21.0900	291 1037 888 1091	3 2 2 2
MIRBUD	12,7800	10:34	30.775	12.80	0.24 %	5	12.7200	12.7500	94	31	394	[+]
MRB	12.70 12.97	10.2800 12.5600	- - - -	- - - -	- - - -	4 3 3 3	929 741 1101 1641	12.7000 12.6900 12.6800 12.6700	12.7800 12.7900 12.8000 12.8100	640 1328 5104 640	1 3 3 1
MOBRUK	374,5000	10:32	9.935	374.00	-0.40 %	10	374.5000	375.0000	18	10	3 721	[+]
MBR	373.50 376.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 1 11 2	28 1 67 36	374.0000 373.5000 373.0000 372.5000	376.5000 377.0000 377.5000 378.0000	5 14 42 56	2 1 1 1
NEUCA	754,0000	10:34	0.088	750.00	0.53 %	16	750.0000	758.0000	15	0	66	[+]
NEU	750.00 763.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 4 6	65 45 60 18	748.0000 747.0000 746.0000 745.0000	759.0000 760.0000 761.0000 763.0000	7 15 15 1	1 1 1 1
NEWAG	91,8000	10:31	4.136	93.00	-1.08 %	80	91.7000	92.3000	79	4	380	[+]
NWG	91.30 93.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 1	16 348 147 16	91.6000 91.5000 91.4000 91.3000	92.4000 92.5000 92.6000 92.9000	500 144 21 16	1 2 1 1
ORANGEPL	14,4400	10:33	86.898	14.60	-1.43 %	376	14.4500	14.4650	497	87	1 267	[+]
OPL	14.44 14.75	14.8050 18.0950	- - - -	- - - -	- - - -	1 4 3 5	23 1389 1231 1179	14.4450 14.4400 14.4350 14.4300	14.4800 14.4850 14.4900 14.4950	783 607 563 697	3 3 1 2
POLENERGIA	55,9000	10:31	0.909	56.10	-0.18 %	76	55.8000	55.9000	64	1	51	[+]
PEP	55.30 56.20	45.7500 55.8000	- - - -	- - - -	- - - -	3 1 3 7	500 119 196 1949	55.5000 55.4000 55.2000 55.1000	56.0000 56.1000 56.2000 56.3000	250 143 50 132	1 1 1 1
POLIMEXMS	7,4000	10:34	307.535	7.68	-3.77 %	500	7.4550	7.4700	1878	308	2 318	[+]
PXM	7.40 7.75	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	133 158 115 108	7.4500 7.4450 7.4400 7.4350	7.4750 7.4800 7.4850 7.4900	85 133 127 153	1 1 1 1
RAINBOW	144,3000	10:33	3.952	145.80	-1.03 %	32	144.2000	144.3000	217	4	571	[+]
RBW	144.00 145.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 12 1 2	50 638 56 57	144.1000 144.0000 143.9000 143.8000	144.4000 144.5000 144.6000 144.7000	23 1 72 8	1 1 3 1
SYNEKTIK	355,4000	10:34	4.72	357.20	-0.50 %	207	355.6000	356.0000	122	5	1 679	[+]
SNT	352.60 360.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 6 2	76 49 182 41	355.4000 355.2000 355.0000 354.8000	356.2000 356.4000 356.6000 356.8000	48 175 119 36	1 3 3 1
TEXT	49,2000	10:34	33.806	50.55	-2.57 %	112	49.2400	49.3200	3	34	1 679	[+]
TXT	49.12 50.55	38.0000 46.4400	- - - -	- - - -	- - - -	4 2 1 1	253 179 167 166	49.2000 49.1800 49.1600 49.1400	49.3800 49.4000 49.4200 49.4400	166 202 179 497	1 2 2 1
TSGAMES	102,2000	10:28	1.636	102.50	-0.29 %	108	102.2000	102.7000	21	2	167	[+]
TEN	101.50 103.10	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 3 5	290 200 745 181	101.9000 101.8000 101.7000 101.5000	102.8000 102.9000 103.0000 103.1000	149 183 50 343	2 1 1 4
VERCOM	130,4000	10:31	3.109	130.80	0.15 %	141	129.8000	130.2000	16	3	404	[+]
VRC	129.00 131.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 2	141 2 5 110	129.6000 129.0000 128.2000 128.0000	130.4000 130.6000 130.8000 131.6000	279 31 98 29	2 1 1 1
VOXEL	127,6000	10:33	0.97	128.20	0.31 %	39	127.2000	127.8000	10	1	124	[+]
VOX	127.20 128.20	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 2	138 200 105 110	127.0000 126.8000 126.6000 126.4000	128.2000 128.4000 128.6000 129.0000	150 25 10 10	2 1 1 1
WIRTUALNA	63,4000	10:29	0.261	64.00	-0.94 %	1	63.4000	63.8000	36	0	17	[+]
WPL	63.30 64.00	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 1 7	275 109 10 344	63.3000 63.2000 63.1000 63.0000	64.0000 64.5000 64.9000 65.0000	716 1127 160 1110	2 6 1 9
XTB	164,4000	10:34	154.114	166.06	-1.24 %	267	164.6600	164.7800	84	154	25 454	[+]
XTB	163.06 166.72	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 3 2	36 28 149 51	164.6400 164.6200 164.6000 164.5800	164.8000 164.8400 164.8600 164.9600	50 49 49 61	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	149922.3	-0.45%	10:36
WIG20	3944.4	-0.33%	10:51
WIG20 Fut	3946.0	-0.38%	10:36
WIG20USD	1056.9	-0.24%	10:36
mWIG40	10494.0	-0.86%	10:36
sWIG80	31294.5	-0.01%	10:36

Notowania Świat
US Blue Chip	53337.5	-0.01%	10:51
S&P500 Fut	7721.0	+0.09%	10:41
Nikkei	65326.4	-3.16%	8:45
DAX	26128.6	0.00%	10:35
Ropa WTI	84.7	+0.77%	10:51
Złoto	4360.2	+0.60%	10:51

Notowania Waluty
EUR/PLN	4.32757	+0.09%	10:51
CHF/PLN	4.60055	+0.04%	10:51
USD/PLN	3.73031	-0.13%	10:51
EUR/USD	1.16011	+0.22%	10:51
GBP/USD	1.35598	+0.18%	10:51
USD/JPY	159.096	-0.32%	10:51

Forum
» 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]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
RANKPROGR	4.82	5.59%
RYVU	19.12	4.94%
GRUPAAZOTY	20.84	4.36%
KRAKCHEM	0.50	4.15%
GRODNO	17.40	3.57%
Więcej ...
KOMPUTRON	5.88	-6.96%
CELTIC	1.17	-4.88%
INTERBUD	1.45	-4.62%
NEXITY	0.96	-4.00%
ALTA	1.70	-3.95%
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