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	152,4000	12:45	5.495	158.80	-2.31 %	218	151.0000	152.0000	19	5	845	[+]
ABE	151.20 158.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 3	111 25 50 115	150.8000 150.6000 150.4000 150.2000	152.6000 152.8000 153.0000 153.2000	10 2 360 105	1 1 3 1
AMREST	10,8000	12:39	25.644	11.04	-1.82 %	310	10.9200	11.0400	287	26	278	[+]
EAT	10.74 11.10	9.5600 11.6800	- - - -	- - - -	- - - -	4 5 3 3	2292 3154 1804 2032	10.9000 10.8600 10.8400 10.8200	11.0800 11.1000 11.1200 11.1400	489 1421 2000 3210	3 3 3 3
ASBIS	138,0000	12:46	194.202	133.30	3.06 %	118	137.8000	138.1000	314	194	26 766	[+]
ASB	133.30 139.60	61.9500 75.6500	- - - -	- - - -	- - - -	3 8 5 3	151 727 236 262	137.7000 137.6000 137.5000 137.4000	138.2000 138.3000 138.4000 138.5000	34 295 105 700	1 1 2 6
ASSECOPOL	239,7000	12:47	24.883	242.00	-0.04 %	16	239.4000	239.6000	79	25	5 980	[+]
ACP	238.60 243.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 5 3 2	39 65 77 229	239.3000 239.2000 239.1000 239.0000	239.7000 239.8000 239.9000 240.0000	29 61 96 28	1 2 4 1
ASSECOSEE	76,2000	12:41	45.746	80.50	-4.75 %	3	78.2000	80.0000	27	46	3 523	[+]
ASE	75.00 80.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 4 1 3	10 525 65 41	78.1000 78.0000 77.1000 76.0000	80.3000 80.8000 80.9000 81.0000	3 10 465 2884	1 1 2 5
AUTOPARTN	29,5000	12:46	21.763	29.85	-1.17 %	499	29.5000	29.6000	281	22	644	[+]
APR	29.30 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	1 5 4 4	40 994 1890 4722	29.4500 29.4000 29.3500 29.3000	29.6500 29.7000 29.7500 29.8000	215 427 1467 963	3 3 4 2
BENEFIT	5 390,0000	12:46	2.139	5,450.00	-0.19 %	13	5370.0000	5390.0000	17	2	11 534	[+]
BFT	5,360.00 5,450.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 7 2 2	5 121 12 12	5365.0000 5360.0000 5355.0000 5350.0000	5395.0000 5400.0000 5405.0000 5410.0000	12 16 3 13	3 5 2 3
BNPPL	149,6000	12:42	3.812	151.40	-2.22 %	20	152.8000	153.0000	292	4	572	[+]
BNP	148.60 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 3 2	48 11 130 45	151.4000 150.4000 150.2000 150.0000	153.2000 153.4000 154.2000 154.4000	70 205 40 200	1 2 1 1
CREOTECH	717,0000	12:46	3.665	738.00	-2.85 %	3	715.0000	717.0000	108	4	2 648	[+]
CRI	715.00 742.00	900.0000 1098.0000	- - - -	- - - -	- - - -	7 7 11 11	56 70 57 81	714.0000 713.0000 712.0000 711.0000	718.0000 719.0000 720.0000 721.0000	12 2 125 16	3 1 2 2
CYBERFLKS	190,7000	12:46	3.663	192.10	0.00 %	47	189.8000	190.0000	21	4	697	[+]
CBF	189.70 192.70	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 5 3	6 16 44 96	189.7000 189.6000 189.5000 189.4000	190.3000 190.4000 190.6000 190.7000	36 5 82 3	2 1 1 1
CYFRPLSAT	16,1300	12:45	107.671	16.45	-1.07 %	257	16.0900	16.1200	1511	108	1 741	[+]
CPS	16.07 16.45	14.8950 18.2050	- - - -	- - - -	- - - -	3 2 2 5	1057 1350 507 1432	16.0800 16.0750 16.0700 16.0650	16.1250 16.1300 16.1400 16.1450	300 288 802 912	1 1 2 3
DEVELIA	10,7600	12:39	37.284	10.88	-0.74 %	538	10.7200	10.7400	1612	37	401	[+]
DVL	10.70 10.88	9.3300 11.3800	- - - -	- - - -	- - - -	6 8 6 8	2696 3019 3202 3335	10.7000 10.6800 10.6600 10.6400	10.7800 10.8000 10.8200 10.8400	1110 5916 9769 1061	2 4 7 3
DIAG	169,5000	12:46	12.409	169.80	0.53 %	62	168.0000	168.5000	141	12	2 099	[+]
DIA	167.50 170.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 4	110 188 13 205	167.9000 167.7000 167.6000 167.5000	168.9000 169.0000 169.1000 169.5000	110 259 5 25	1 2 1 2
DOMDEV	245,5000	12:45	2.035	249.00	-1.21 %	20	244.5000	246.0000	202	2	501	[+]
DOM	243.00 250.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 5 5 4	130 202 115 60	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	18 29 143 21	1 3 6 3
ENEA	19,5500	12:45	238.011	19.72	-0.46 %	933	19.5000	19.5500	426	238	4 644	[+]
ENA	19.27 19.72	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 3 2	86 1201 2910 1781	19.4900 19.4800 19.4700 19.4600	19.5800 19.5900 19.6000 19.6100	1957 420 372 2590	4 1 1 3
EUROCASH	5,5400	12:46	1827.362	5.40	7.57 %	10	5.5200	5.5300	1737	1 827	10 110	[+]
EUR	5.24 5.76	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 14 4	5 14 15333 3584	5.5150 5.5100 5.5000 5.4950	5.5350 5.5450 5.5500 5.5550	762 9 476 1753	1 1 1 1
GPW	99,4500	12:46	16.841	100.00	-0.15 %	423	99.3000	99.4000	120	17	1 674	[+]
GPW	99.00 100.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 3 6	34 105 112 223	99.2500 99.2000 99.1500 99.1000	99.4500 99.5000 99.5500 99.6000	60 252 106 147	2 3 4 5
GRUPAAZOTY	23,0200	12:46	167.7	22.90	-1.03 %	1646	22.9600	23.0400	546	168	3 857	[+]
ATT	22.52 23.36	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 2 2	1141 287 1088 2544	22.9400 22.9200 22.9000 22.8800	23.0600 23.0800 23.1000 23.1200	369 95 112 2354	2 1 2 3
GRUPRACUJ	57,5000	12:45	20.074	57.90	-0.69 %	396	57.3000	57.8000	216	20	1 148	[+]
GPP	56.60 58.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 1 5	200 450 773 943	57.2000 57.0000 56.9000 56.8000	57.9000 58.0000 58.1000 58.2000	309 560 100 2053	2 4 2 6
HANDLOWY	119,6000	12:46	39.8	124.00	-3.70 %	439	119.0000	119.6000	221	40	4 792	[+]
BHW	119.00 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	8 6 6 10	204 490 1045 328	118.8000 118.6000 118.4000 118.2000	119.8000 120.0000 120.2000 120.4000	272 280 1077 408	2 3 4 4
INGBSK	444,4000	12:46	5.074	449.80	-1.20 %	37	444.0000	444.8000	30	5	2 265	[+]
ING	443.40 450.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 3 3 1	1 34 80 18	443.6000 443.4000 443.2000 443.0000	445.0000 445.2000 445.4000 445.6000	20 32 26 18	2 3 2 1
INTERCARS	932,0000	12:43	2.044	945.00	-1.48 %	15	930.0000	936.0000	10	2	1 917	[+]
CAR	929.00 947.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 1	84 37 27 9	928.0000 926.0000 925.0000 924.0000	937.0000 938.0000 939.0000 940.0000	30 25 73 21	3 1 3 2
JSW	31,8800	12:46	177.521	31.90	0.25 %	362	31.8300	31.8800	500	178	5 638	[+]
JSW	31.23 32.02	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 2	244 100 534 556	31.8200 31.8100 31.8000 31.7900	31.8900 31.9000 31.9100 31.9200	100 500 306 306	1 1 1 1
LUBAWA	12,1700	12:45	99.228	12.49	-2.09 %	2130	12.2200	12.2400	260	99	1 218	[+]
LBW	12.14 12.49	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 2	124 100 201 601	12.2100 12.2000 12.1900 12.1800	12.2500 12.2600 12.2700 12.2800	300 179 159 2126	1 2 1 2
MILLENNIUM	21,0000	12:45	77.671	21.72	-2.37 %	621	21.0500	21.0900	853	78	1 641	[+]
MIL	20.97 21.74	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 3 2	230 329 1431 1779	21.0400 21.0300 21.0200 21.0100	21.1000 21.1100 21.1200 21.1300	300 500 437 7455	1 2 3 5
MIRBUD	12,7700	12:45	26.701	12.99	-0.62 %	364	12.7300	12.7600	502	27	341	[+]
MRB	12.72 12.99	10.2800 12.5600	- - - -	- - - -	- - - -	6 5 13 2	1729 759 1579 625	12.7200 12.7100 12.7000 12.6900	12.7700 12.7800 12.7900 12.8000	104 374 108 2239	2 3 1 4
MOBRUK	394,5000	12:43	11.014	384.50	6.48 %	19	395.5000	396.5000	119	11	4 324	[+]
MBR	384.50 398.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 2 4	2 11 19 29	395.0000 394.5000 394.0000 393.5000	397.5000 398.0000 398.5000 399.0000	10 360 75 224	1 8 7 18
NEUCA	792,0000	12:45	6.602	790.00	2.33 %	30	773.0000	774.0000	2	7	5 234	[+]
NEU	769.00 802.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	17 9 3 13	771.0000 770.0000 769.0000 768.0000	775.0000 776.0000 777.0000 778.0000	10 20 7 1	1 2 2 1
NEWAG	90,9000	12:44	2.541	92.30	-1.20 %	229	90.9000	91.0000	131	3	232	[+]
NWG	90.90 92.30	99.9000 122.0000	- - - -	- - - -	- - - -	4 2 4 5	24 17 28 82	90.8000 90.7000 90.6000 90.5000	91.3000 91.4000 91.5000 91.6000	192 3 27 259	1 1 2 1
ORANGEPL	14,0600	12:46	237.96	14.26	-1.82 %	1746	14.0100	14.0300	715	238	3 362	[+]
OPL	14.01 14.32	14.8050 18.0950	- - - -	- - - -	- - - -	4 35 1 2	1186 5594 4000 634	14.0050 14.0000 13.9950 13.9900	14.0400 14.0450 14.0500 14.0550	711 480 1880 1067	1 1 2 2
POLENERGIA	54,2000	12:14	4.296	54.70	-0.91 %	455	54.2000	54.5000	45	4	232	[+]
PEP	54.00 54.70	45.7500 55.8000	- - - -	- - - -	- - - -	2 8 1 2	682 2612 200 33	54.1000 54.0000 53.8000 53.7000	54.6000 54.7000 54.8000 54.9000	30 560 100 30	1 3 1 1
POLIMEXMS	7,7700	12:45	102.783	7.87	-1.27 %	1220	7.7850	7.8100	140	103	800	[+]
PXM	7.73 7.88	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 1	400 1065 2400 143	7.7800 7.7700 7.7650 7.7600	7.8150 7.8200 7.8250 7.8300	2054 126 153 267	1 1 1 2
RAINBOW	148,3000	12:46	10.853	152.10	-2.43 %	77	149.7000	150.1000	53	11	1 618	[+]
RBW	147.70 152.10	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 3	141 6 57 307	149.6000 149.5000 149.4000 149.3000	150.2000 150.3000 150.4000 150.5000	7 8 59 559	1 1 2 3
SYNEKTIK	338,0000	12:47	10.945	336.00	0.66 %	23	338.2000	338.6000	68	11	3 703	[+]
SNT	334.00 341.00	251.6000 307.2000	- - - -	- - - -	- - - -	9 4 4 5	210 77 54 222	338.0000 337.8000 337.6000 337.4000	338.8000 339.0000 339.2000 339.4000	23 59 208 53	1 4 3 3
TEXT	48,9000	12:44	23.56	49.50	-1.21 %	174	48.8800	48.9400	32	24	1 155	[+]
TXT	48.74 49.64	38.0000 46.4400	- - - -	- - - -	- - - -	5 5 2 4	162 328 160 153	48.8600 48.8400 48.8200 48.8000	48.9600 48.9800 49.0000 49.0200	380 91 1135 165	1 2 5 1
TSGAMES	103,5000	12:46	5.464	103.70	-0.29 %	170	103.5000	104.0000	110	5	563	[+]
TEN	102.40 104.00	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 3 1	60 248 55 200	103.2000 103.1000 103.0000 102.9000	104.1000 104.2000 104.4000 104.5000	5 10 330 15	1 1 2 1
VERCOM	130,8000	12:46	2.392	131.80	-0.46 %	1147	131.4000	131.6000	34	2	312	[+]
VRC	129.40 132.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 1	1 239 87 87	131.2000 131.0000 130.8000 130.6000	132.0000 132.2000 132.8000 133.0000	300 18 230 528	1 1 2 4
VOXEL	133,2000	12:28	0.936	134.20	0.45 %	1	132.6000	133.0000	42	1	125	[+]
VOX	131.80 134.40	101.8000 124.2000	- - - -	- - - -	- - - -	6 1 1 1	94 60 109 334	132.0000 131.8000 131.6000 131.4000	133.2000 134.0000 134.2000 134.4000	218 160 5 1229	1 2 1 3
WIRTUALNA	62,0000	12:38	2.323	62.70	-0.96 %	164	62.4000	62.7000	620	2	145	[+]
WPL	62.00 63.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 3	100 2 10 7	62.3000 62.0000 61.9000 61.8000	63.1000 63.2000 63.4000 63.5000	87 270 198 451	1 1 1 2
XTB	183,5200	12:46	319.867	181.00	1.96 %	170	183.1800	183.3800	23	320	58 645	[+]
XTB	180.52 184.98	92.6700 113.2400	- - - -	- - - -	- - - -	3 3 1 1	186 52 120 161	183.1600 183.1400 183.1200 183.1000	183.4000 183.4400 183.4600 183.4800	102 161 143 120	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	151167.6	-1.47%	12:48
WIG20	3968.7	-1.72%	13:03
WIG20 Fut	3960.0	-1.57%	12:47
WIG20USD	1066.0	-2.46%	12:48
mWIG40	10665.9	-0.68%	12:48
sWIG80	31627.2	-0.79%	12:48

Notowania Świat
US Blue Chip	53440.5	-0.41%	13:03
S&P500 Fut	7720.5	+0.40%	12:53
Nikkei	66132.0	-0.20%	8:45
DAX	26349.8	+0.24%	12:47
Ropa WTI	82.4	+0.24%	13:03
Złoto	4590.8	-0.08%	13:03

Notowania Waluty
EUR/PLN	4.33065	+0.45%	13:03
CHF/PLN	4.61641	+0.48%	13:03
USD/PLN	3.72046	+0.57%	13:03
EUR/USD	1.16401	-0.12%	13:03
GBP/USD	1.35766	-0.13%	13:03
USD/JPY	159.484	+0.12%	13:03

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	0.72	20.60%
COALENERG	1.92	9.94%
MOSTALWAR	3.52	7.98%
EUROCASH	5.54	7.57%
MOBRUK	394.50	6.48%
Więcej ...
TERMOREX	0.51	-6.48%
KRUK	415.50	-6.46%
ATENDE	3.96	-5.71%
DBENERGY	8.66	-5.66%
INTERBUD	1.42	-5.33%
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