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	154,0000	09:35	1.286	153.60	0.26 %	10	153.4000	154.2000	252	1	198	[+]
ABE	152.60 154.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 2 2	11 71 55 103	152.6000 152.2000 152.0000 151.8000	154.4000 154.6000 154.8000 155.2000	24 25 70 20	3 2 1 1
AMREST	10,2800	09:34	8.477	10.16	1.18 %	833	10.1600	10.2400	600	8	86	[+]
EAT	10.12 10.28	9.5600 11.6800	- - - -	- - - -	- - - -	7 11 8 3	3466 989 1261 1513	10.1400 10.1200 10.1000 10.0800	10.3200 10.3800 10.4000 10.4800	7799 54 19 370	2 2 2 2
ASBIS	136,5000	09:35	22.787	134.00	2.79 %	61	135.9000	136.2000	24	23	3 095	[+]
ASB	133.30 137.10	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 3	32 78 85 325	135.8000 135.7000 135.6000 135.5000	136.3000 136.4000 136.5000 136.6000	22 175 413 462	1 3 8 5
ASSECOPOL	233,1000	09:35	8.226	235.60	-1.06 %	20	232.7000	232.9000	38	8	1 925	[+]
ACP	231.80 235.60	176.0500 215.1000	- - - -	- - - -	- - - -	5 1 3 2	78 25 39 59	232.6000 232.5000 232.4000 232.3000	233.0000 233.2000 233.3000 233.5000	70 56 34 307	2 2 1 4
ASSECOSEE	78,3000	09:14	0.193	79.20	-0.51 %	58	78.3000	78.6000	82	0	15	[+]
ASE	78.30 79.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 2	33 50 210 83	78.2000 77.9000 77.8000 77.7000	79.2000 79.4000 79.5000 79.6000	390 12 20 526	1 1 1 3
AUTOPARTN	30,5500	09:35	35.849	30.50	0.83 %	620	30.5500	30.7000	466	36	1 095	[+]
APR	30.30 30.70	23.3500 28.4500	- - - -	- - - -	- - - -	7 4 5 4	966 1716 4450 1547	30.5000 30.4500 30.4000 30.3500	30.7500 30.8000 30.8500 30.9000	303 200 2079 1581	3 2 4 5
BENEFIT	5 150,0000	09:34	0.587	5,240.00	-2.37 %	1	5135.0000	5150.0000	2	1	3 024	[+]
BFT	5,120.00 5,275.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 1	3 2 1 1	5130.0000 5125.0000 5120.0000 5115.0000	5155.0000 5160.0000 5165.0000 5170.0000	1 4 1 62	1 2 1 3
BNPPL	148,4000	09:23	0.205	149.00	-0.40 %	725	149.0000	149.2000	28	0	30	[+]
BNP	148.40 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 1 2	297 122 149 102	148.6000 148.4000 148.2000 148.0000	149.4000 149.6000 150.0000 151.0000	45 100 43 68	1 1 2 1
CREOTECH	693,0000	09:31	0.763	688.00	0.87 %	13	690.0000	693.0000	16	1	529	[+]
CRI	681.00 702.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 1 1	1 22 8 40	688.0000 687.0000 685.0000 684.0000	694.0000 695.0000 696.0000 697.0000	31 10 30 13	1 1 1 1
CYBERFLKS	188,4000	09:36	2.8	188.90	0.00 %	6	188.9000	189.4000	12	3	529	[+]
CBF	187.00 190.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 2	5 5 5 9	188.8000 188.7000 188.6000 188.5000	189.5000 189.6000 189.7000 189.8000	105 4 4 94	2 1 1 3
CYFRPLSAT	16,0250	09:36	46.719	15.90	0.79 %	121	16.0900	16.1250	374	47	748	[+]
CPS	15.80 16.17	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 1	520 36 520 520	16.0750 16.0700 16.0550 16.0500	16.1350 16.1400 16.1450 16.1500	247 578 166 1200	2 2 1 1
DEVELIA	10,5000	09:32	21.687	10.42	0.77 %	1	10.4600	10.4800	715	22	226	[+]
DVL	10.32 10.52	9.3300 11.3800	- - - -	- - - -	- - - -	2 5 4 3	417 2254 4038 1378	10.4400 10.4200 10.4000 10.3800	10.5200 10.5400 10.5600 10.5800	122 2780 1300 3892	1 3 2 5
DIAG	169,3000	09:34	3.919	171.00	-0.99 %	21	169.6000	170.1000	22	4	666	[+]
DIA	169.10 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 4 3 4	49 14 331 144	169.5000 169.4000 169.2000 169.1000	170.2000 170.3000 171.0000 171.2000	73 60 308 97	2 1 2 1
DOMDEV	248,0000	09:35	1.735	244.00	2.06 %	37	246.5000	248.0000	31	2	424	[+]
DOM	240.00 248.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 2 1	10 291 228 192	246.0000 245.5000 245.0000 244.5000	248.5000 249.0000 249.5000 250.0000	2 47 60 72	2 4 2 3
ENEA	20,3200	09:35	24.335	20.30	0.00 %	578	20.3200	20.4000	135	24	495	[+]
ENA	20.02 20.50	19.3200 23.6000	- - - -	- - - -	- - - -	3 4 2 2	636 7172 665 1408	20.3000 20.2400 20.2200 20.2000	20.4400 20.4600 20.4800 20.5000	408 408 4992 3762	1 1 4 10
EUROCASH	5,7000	09:36	39.646	5.77	0.09 %	10	5.6800	5.7250	2339	40	228	[+]
EUR	5.69 5.82	4.7980 5.8600	- - - -	- - - -	- - - -	2 4 1 1	60 6115 2000 2000	5.6750 5.6700 5.6600 5.6550	5.7350 5.7400 5.7500 5.7550	1886 7823 1010 431	1 4 2 1
GPW	94,1500	09:36	14.2	94.20	0.32 %	80	93.5500	93.8000	48	14	1 331	[+]
GPW	93.00 94.35	73.2500 89.4500	- - - -	- - - -	- - - -	4 4 3 3	139 308 103 97	93.5000 93.4500 93.4000 93.3500	93.8500 93.9000 93.9500 94.0000	150 74 100 401	1 2 1 2
GRUPAAZOTY	24,3400	09:36	58.856	24.90	-2.33 %	82	24.6000	24.6400	1730	59	1 446	[+]
ATT	24.24 24.92	20.7000 25.3000	- - - -	- - - -	- - - -	6 3 5 4	1404 877 2564 593	24.5600 24.5400 24.5200 24.5000	24.6600 24.6800 24.7000 24.7200	170 288 330 430	1 1 1 2
GRUPRACUJ	55,7000	09:35	1.091	56.30	-1.07 %	163	55.8000	56.1000	503	1	61	[+]
GPP	55.70 56.30	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 3 3	68 523 740 388	55.6000 55.5000 55.3000 55.2000	56.3000 56.4000 56.5000 56.7000	1 30 100 1030	1 1 1 2
HANDLOWY	115,4000	09:36	5.385	115.00	0.52 %	309	115.0000	115.4000	480	5	621	[+]
BHW	115.00 115.80	111.6000 136.4000	- - - -	- - - -	- - - -	15 2 4 3	1571 931 666 473	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.2000	220 2038 384 298	2 7 5 2
INGBSK	443,6000	09:35	0.422	446.00	-0.36 %	27	443.0000	444.0000	38	0	188	[+]
ING	443.00 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	7 18 18 72	442.8000 442.4000 442.2000 442.0000	444.4000 444.6000 444.8000 445.0000	13 18 18 33	1 1 1 1
INTERCARS	972,0000	09:28	0.377	972.00	0.52 %	3	964.0000	969.0000	11	0	364	[+]
CAR	963.00 974.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 3 1	39 10 36 2	963.0000 961.0000 960.0000 959.0000	970.0000 971.0000 973.0000 974.0000	9 10 9 13	1 1 1 3
JSW	37,6200	09:36	370.57	37.40	1.68 %	2964	37.1500	37.2200	641	371	13 952	[+]
JSW	36.77 38.29	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 6	20 1 297 1206	37.1400 37.1300 37.1200 37.1000	37.2600 37.2700 37.2900 37.3000	82 413 80 170	1 2 1 1
LUBAWA	11,5200	09:33	42.046	11.48	1.05 %	1555	11.4000	11.4100	22	42	483	[+]
LBW	11.42 11.55	8.5450 10.4300	- - - -	- - - -	- - - -	5 4 3 1	3007 5345 260 90	11.3900 11.3800 11.3700 11.3600	11.4200 11.4300 11.4400 11.4500	22 18 20 19	2 2 2 2
MILLENNIUM	21,4000	09:36	10.381	21.01	0.05 %	529	21.3200	21.3900	3	10	221	[+]
MIL	21.01 21.47	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 1 2	329 1703 391 334	21.3100 21.3000 21.2900 21.2800	21.4100 21.4200 21.4300 21.4400	871 391 4087 391	1 1 3 1
MIRBUD	11,9100	09:36	55.232	12.11	-1.73 %	210	11.8800	11.9200	209	55	660	[+]
MRB	11.82 12.11	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 2 3	30 452 460 832	11.8700 11.8600 11.8500 11.8400	11.9300 11.9400 11.9500 11.9600	158 871 1044 797	2 3 2 2
MOBRUK	411,5000	09:34	2.019	405.00	1.86 %	8	411.0000	413.5000	13	2	823	[+]
MBR	401.50 412.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 4 2	7 5 14 59	410.5000 410.0000 409.5000 409.0000	414.0000 414.5000 415.0000 416.0000	139 67 119 65	3 3 10 2
NEUCA	766,0000	09:32	0.178	775.00	-1.16 %	2	765.0000	769.0000	9	0	137	[+]
NEU	766.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 5 5	4 12 10 161	763.0000 762.0000 761.0000 760.0000	770.0000 772.0000 773.0000 774.0000	28 1 134 1	2 1 2 1
NEWAG	92,6000	09:35	3.206	93.30	-0.43 %	93	93.0000	93.3000	100	3	298	[+]
NWG	92.00 93.30	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 1	35 175 175 175	92.8000 92.6000 92.5000 92.4000	93.4000 93.5000 93.9000 94.0000	100 202 175 175	1 2 1 1
ORANGEPL	13,8700	09:33	25.449	13.82	0.40 %	1292	13.8650	13.8850	542	25	352	[+]
OPL	13.78 13.89	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 2	431 352 986 2099	13.8600 13.8550 13.8500 13.8450	13.8900 13.8950 13.9000 13.9050	200 200 556 597	1 1 2 1
POLENERGIA	54,0000	09:29	0.112	54.70	-0.37 %	29	54.2000	54.7000	159	0	6	[+]
PEP	54.00 54.70	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 5 1	855 1 882 26	54.1000 54.0000 53.8000 53.7000	55.0000 55.1000 55.2000 55.3000	20 106 1 100	1 2 1 1
POLIMEXMS	7,1350	09:36	97.35	7.12	1.35 %	1491	7.1750	7.2000	4495	97	693	[+]
PXM	7.05 7.16	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 2	585 1722 5939 2710	7.1550 7.1500 7.1450 7.1100	7.2050 7.2100 7.2150 7.2200	500 2000 122 300	1 1 1 2
RAINBOW	143,0000	09:35	1.897	144.20	-0.35 %	2	142.7000	143.0000	66	2	272	[+]
RBW	142.50 144.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 3 3	1 74 26 63	142.6000 142.5000 142.4000 142.3000	143.1000 143.3000 143.4000 143.5000	14 57 57 223	1 1 1 2
SYNEKTIK	335,2000	09:36	6.436	333.20	1.15 %	87	332.0000	332.6000	73	6	2 158	[+]
SNT	333.00 338.60	251.6000 307.2000	- - - -	- - - -	- - - -	15 4 18 3	93 18 618 103	331.8000 331.6000 331.4000 331.2000	332.8000 333.0000 333.2000 333.4000	81 48 32 589	4 2 2 4
TEXT	41,8200	09:36	8.785	41.18	1.55 %	4	41.1600	41.1800	787	9	364	[+]
TXT	41.16 41.82	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 6 2	2 2 3407 4	41.1400 41.1200 41.1000 41.0800	41.2000 41.2400 41.2800 41.3000	50 80 97 150	1 1 1 1
TSGAMES	104,9000	09:36	3.308	104.90	0.96 %	39	104.6000	104.8000	51	3	347	[+]
TEN	104.10 105.00	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 4 3	49 220 65 215	104.3000 104.2000 104.0000 103.9000	105.0000 105.1000 105.2000 105.4000	859 55 201 697	7 2 2 4
VERCOM	128,0000	09:35	2.684	127.20	1.75 %	29	128.2000	128.4000	269	3	343	[+]
VRC	126.80 128.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 1 2	128 20 20 455	128.0000 127.6000 127.4000 127.2000	128.8000 129.0000 129.6000 129.8000	115 106 118 283	2 4 1 6
VOXEL	145,2000	09:36	4.217	145.00	0.28 %	40	145.0000	145.4000	199	4	612	[+]
VOX	145.00 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	5 1 1 2	110 5 5 130	144.8000 144.4000 144.2000 144.0000	145.6000 145.8000 146.0000 146.4000	248 50 654 100	4 4 5 1
WIRTUALNA	61,9000	09:34	1.266	62.00	0.65 %	21	61.5000	61.9000	13	1	79	[+]
WPL	61.80 63.60	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 1 6	61 30 40 248	61.4000 61.2000 61.1000 61.0000	62.0000 62.1000 62.5000 62.6000	493 2 40 287	1 1 2 3
XTB	155,6600	09:36	52.237	158.00	-1.32 %	21	156.7000	156.9600	51	52	8 201	[+]
XTB	155.16 159.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 2 1	34 62 79 28	156.6800 156.6400 156.6200 156.6000	157.0000 157.0200 157.0400 157.0600	20 52 52 52	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	153816.3	-0.09%	9:45
WIG20	4092.4	+0.05%	10:00
WIG20 Fut	4080.0	+0.17%	9:45
WIG20USD	1100.7	-0.10%	9:45
mWIG40	10463.7	-0.22%	9:45
sWIG80	31262.5	+0.03%	9:45

Notowania Świat
US Blue Chip	53202.5	+0.01%	10:00
S&P500 Fut	7721.5	-0.01%	9:50
Nikkei	66399.8	+2.12%	8:45
DAX	25942.8	-0.40%	9:44
Ropa WTI	91.5	-0.03%	10:00
Złoto	4406.2	-0.65%	10:00

Notowania Waluty
EUR/PLN	4.31211	0.00%	10:00
CHF/PLN	4.58062	-0.09%	10:00
USD/PLN	3.70976	-0.07%	10:00
EUR/USD	1.16237	+0.08%	10:00
GBP/USD	1.35328	+0.10%	10:00
USD/JPY	155.541	-0.45%	10:00

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
NEXITY	1.10	12.82%
PROJPRZEM	25.00	8.70%
MWTRADE	3.10	6.90%
JRHOLDING	3.88	6.59%
ONEMORE	2.15	6.44%
Więcej ...
KRAKCHEM	0.33	-20.86%
TRANSPOL	12.85	-5.17%
DRAGOENT	23.00	-4.96%
IPOPEMA	9.12	-4.80%
ALTUSTFI	3.44	-4.44%
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