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	155,8000	10:13	0.82	154.00	1.17 %	54	153.0000	154.0000	42	1	126	[+]
ABE	151.80 155.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	25 10 13 67	152.8000 152.2000 152.0000 151.8000	154.2000 155.0000 155.2000 155.4000	10 57 285 160	1 1 2 3
AMREST	10,6000	10:10	6.129	10.74	-0.19 %	784	10.6200	10.7200	141	6	65	[+]
EAT	10.60 10.74	9.5600 11.6800	- - - -	- - - -	- - - -	8 2 2 6	2621 349 550 2001	10.6000 10.5800 10.5600 10.5400	10.7400 10.7800 10.8000 10.8200	9 765 820 3206	1 2 2 3
ASBIS	137,4000	10:13	38.075	135.20	1.40 %	199	136.3000	136.7000	91	38	5 209	[+]
ASB	134.70 137.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 6 3 2	116 319 1682 65	136.2000 136.0000 135.9000 135.8000	136.8000 136.9000 137.0000 137.1000	167 24 138 132	5 1 3 3
ASSECOPOL	232,7000	10:14	13.042	235.00	-1.19 %	115	232.3000	232.8000	277	13	3 050	[+]
ACP	230.90 236.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 3 2	43 22 48 47	232.2000 232.1000 232.0000 231.9000	232.9000 233.0000 233.1000 233.2000	2 174 57 57	2 2 2 2
ASSECOSEE	77,0000	09:39	0.032	78.00	0.00 %	18	77.0000	77.3000	36	0	2	[+]
ASE	75.80 78.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 3 1 2	49 433 165 302	76.9000 76.0000 75.9000 75.8000	77.4000 77.8000 77.9000 78.1000	89 161 150 161	1 1 1 1
AUTOPARTN	30,2500	10:10	13.439	30.15	1.17 %	405	29.8500	29.9000	228	13	403	[+]
APR	29.70 30.30	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 5 2	125 533 1202 1355	29.8000 29.7500 29.7000 29.6500	29.9500 30.0000 30.0500 30.1000	227 227 319 2178	3 3 2 3
BENEFIT	5 420,0000	10:08	0.197	5,490.00	-0.82 %	52	5445.0000	5460.0000	7	0	1 070	[+]
BFT	5,395.00 5,490.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 2 1	16 6 2 91	5440.0000 5435.0000 5430.0000 5425.0000	5465.0000 5470.0000 5480.0000 5490.0000	12 25 32 3	2 1 1 1
BNPPL	150,0000	09:43	0.215	149.00	-0.27 %	33	148.8000	150.4000	202	0	32	[+]
BNP	149.00 150.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 2 3	109 46 120 352	148.6000 148.4000 148.2000 148.0000	150.6000 151.0000 151.6000 151.8000	200 18 40 25	1 2 1 1
CREOTECH	703,0000	10:13	2.38	705.00	-0.14 %	10	701.0000	703.0000	8	2	1 659	[+]
CRI	683.00 707.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 4 1 3	10 25 1 71	700.0000 699.0000 698.0000 697.0000	704.0000 705.0000 706.0000 707.0000	48 50 5 56	3 4 1 5
CYBERFLKS	195,5000	10:13	1.602	197.00	-1.46 %	36	195.4000	195.9000	35	2	315	[+]
CBF	195.30 198.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 6 1 2	66 161 1 57	195.2000 195.0000 194.8000 194.7000	196.0000 196.1000 196.3000 196.5000	28 24 1 62	3 1 1 1
CYFRPLSAT	15,9000	10:13	35.94	15.80	0.19 %	20	15.7950	15.8150	495	36	571	[+]
CPS	15.72 16.00	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	259 515 3 515	15.7850 15.7800 15.7650 15.7600	15.8200 15.8250 15.8300 15.8350	4 239 523 346	1 1 2 2
DEVELIA	10,6400	10:12	8.646	10.70	-0.19 %	70	10.6200	10.6400	3763	9	92	[+]
DVL	10.58 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	6 4 1 3	816 1017 469 2551	10.6000 10.5800 10.5600 10.5400	10.6800 10.7000 10.7200 10.7400	961 1943 760 3136	2 3 1 6
DIAG	168,2000	10:12	2.004	169.10	-0.36 %	28	168.1000	168.2000	86	2	337	[+]
DIA	167.30 169.10	153.0000 187.0000	- - - -	- - - -	- - - -	4 2 4 1	44 19 248 2	167.8000 167.7000 167.6000 167.5000	168.3000 168.4000 168.5000 168.7000	5 45 3 135	1 2 1 1
DOMDEV	241,0000	10:13	0.483	242.50	-0.82 %	49	240.5000	242.0000	289	0	117	[+]
DOM	240.00 243.00	231.5000 282.5000	- - - -	- - - -	- - - -	9 4 8 1	224 32 407 10	240.0000 239.5000 239.0000 238.5000	242.5000 243.0000 243.5000 244.0000	21 36 19 215	2 3 2 5
ENEA	19,4100	10:14	11.359	19.66	-0.10 %	132	19.3900	19.4500	197	11	221	[+]
ENA	19.33 19.66	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 1 1	207 1205 415 205	19.3800 19.3700 19.3600 19.3500	19.4600 19.4700 19.4800 19.4900	19 177 415 169	1 1 1 1
EUROCASH	5,5100	10:14	157.795	5.43	3.38 %	328	5.4700	5.4850	859	158	867	[+]
EUR	5.36 5.56	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 1 1	1006 1000 1000 1000	5.4600 5.4500 5.4400 5.4350	5.4900 5.4950 5.5000 5.5100	1507 971 913 1221	1 3 2 3
GPW	100,3000	10:13	10.805	99.65	0.65 %	153	100.4000	100.5000	233	11	1 082	[+]
GPW	99.40 100.60	73.2500 89.4500	- - - -	- - - -	- - - -	5 4 1 3	134 481 30 297	100.3000 100.2000 100.1000 100.0000	100.6000 100.7000 100.8000 100.9000	282 149 976 690	2 2 4 3
GRUPAAZOTY	22,9200	10:13	30.999	23.16	-1.04 %	418	22.9400	22.9800	276	31	715	[+]
ATT	22.90 23.20	20.7000 25.3000	- - - -	- - - -	- - - -	3 4 4 4	1359 658 355 1216	22.9200 22.9000 22.8800 22.8600	23.0000 23.0200 23.0400 23.0600	303 117 534 10	2 1 4 1
GRUPRACUJ	58,0000	10:07	1.202	58.50	-1.53 %	12	57.9000	58.1000	50	1	70	[+]
GPP	57.70 58.50	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 3 5	29 43 170 908	57.8000 57.7000 57.6000 57.5000	58.3000 58.4000 58.5000 58.6000	30 237 3919 178	1 4 4 1
HANDLOWY	118,6000	10:13	9.852	119.40	-0.67 %	341	118.6000	119.0000	245	10	1 171	[+]
BHW	118.40 119.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 10 24 6	26 426 1661 333	118.4000 118.2000 118.0000 117.8000	119.2000 119.4000 119.6000 119.8000	98 461 1463 183	2 3 7 1
INGBSK	445,0000	10:12	1.481	443.20	0.45 %	38	445.6000	446.0000	4	1	660	[+]
ING	443.20 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 1 3	19 36 18 75	445.4000 445.2000 445.0000 444.8000	446.4000 446.8000 447.0000 447.2000	12 18 46 31	1 1 3 3
INTERCARS	965,0000	10:14	0.418	974.00	-1.03 %	27	962.0000	965.0000	7	0	404	[+]
CAR	960.00 974.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 1	33 36 123 9	958.0000 957.0000 956.0000 955.0000	968.0000 969.0000 970.0000 971.0000	12 33 112 33	2 2 2 2
JSW	31,6900	10:13	148.703	32.43	-0.97 %	100	31.6800	31.7100	124	149	4 791	[+]
JSW	31.63 32.83	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 2	380 319 250 386	31.6600 31.6500 31.6400 31.6300	31.7200 31.7400 31.7500 31.7600	247 264 255 250	1 2 1 1
LUBAWA	12,0800	10:13	116.629	12.45	-1.55 %	500	12.1600	12.1700	59	117	1 416	[+]
LBW	12.00 12.45	8.5450 10.4300	- - - -	- - - -	- - - -	7 4 2 7	1844 742 201 1800	12.1500 12.1400 12.1300 12.1200	12.1800 12.1900 12.2000 12.2100	40 144 107 148	1 1 1 2
MILLENNIUM	21,1600	10:14	49.141	21.45	0.76 %	921	21.1700	21.2100	55	49	1 040	[+]
MIL	21.05 21.45	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 1 1	435 484 382 382	21.1600 21.1500 21.1400 21.1300	21.2200 21.2300 21.2400 21.2500	869 329 382 382	1 1 1 1
MIRBUD	12,9000	10:13	30.694	13.10	-1.38 %	1	13.0800	13.1000	1426	31	399	[+]
MRB	12.90 13.15	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	1 100 90 1	13.0600 13.0400 13.0300 13.0200	13.1300 13.1400 13.1500 13.1600	621 800 356 80	1 1 3 1
MOBRUK	389,0000	10:12	3.999	390.50	-0.26 %	103	388.0000	388.5000	27	4	1 561	[+]
MBR	386.50 395.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 5 3	12 20 172 31	387.0000 386.5000 386.0000 385.5000	389.0000 389.5000 390.0000 391.0000	21 2 27 1	2 1 2 1
NEUCA	783,0000	10:12	0.336	788.00	-0.76 %	9	783.0000	788.0000	16	0	264	[+]
NEU	780.00 788.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 2 2	7 20 65 14	781.0000 780.0000 779.0000 778.0000	789.0000 790.0000 792.0000 794.0000	41 1 16 55	2 1 1 1
NEWAG	90,6000	10:13	3.43	90.30	0.33 %	66	90.3000	90.6000	18	3	310	[+]
NWG	90.00 91.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 21 5	4 16 713 337	90.2000 90.1000 90.0000 89.9000	90.9000 91.0000 91.2000 91.3000	22 839 16 316	2 8 1 1
ORANGEPL	13,8700	10:14	100.575	13.84	-0.07 %	242	13.8500	13.8550	674	101	1 394	[+]
OPL	13.78 13.90	14.8050 18.0950	- - - -	- - - -	- - - -	2 4 2 4	443 1896 450 973	13.8450 13.8400 13.8350 13.8300	13.8600 13.8700 13.8750 13.8800	301 1326 587 587	3 3 1 1
POLENERGIA	54,2000	10:12	0.474	54.40	0.37 %	572	54.1000	54.4000	123	0	26	[+]
PEP	54.20 54.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 1 1 2	93 1 100 501	54.0000 53.8000 53.7000 53.6000	54.5000 54.7000 54.8000 54.9000	40 510 112 6	1 2 3 1
POLIMEXMS	7,3900	10:13	514.213	7.62	-4.83 %	150	7.3950	7.4050	541	514	3 817	[+]
PXM	7.30 7.62	7.1800 8.7700	- - - -	- - - -	- - - -	3 4 6 3	710 812 3322 677	7.3900 7.3850 7.3800 7.3750	7.4100 7.4150 7.4200 7.4350	237 237 2500 85	1 1 1 1
RAINBOW	150,4000	10:12	1.759	151.80	-1.05 %	62	150.0000	150.5000	15	2	264	[+]
RBW	149.70 151.80	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 2 3	305 220 54 469	149.8000 149.7000 149.6000 149.5000	150.6000 150.9000 151.0000 151.1000	69 390 70 253	2 2 1 2
SYNEKTIK	332,4000	10:12	8.21	335.00	-0.78 %	9	332.4000	332.6000	2	8	2 732	[+]
SNT	332.00 335.00	251.6000 307.2000	- - - -	- - - -	- - - -	6 3 5 8	69 623 29 44	332.2000 332.0000 331.8000 331.6000	332.8000 333.0000 333.2000 333.4000	36 350 24 64	3 8 1 2
TEXT	44,9600	10:13	164.935	46.20	-8.17 %	48	45.0400	45.1000	10	165	7 520	[+]
TXT	44.72 47.00	38.0000 46.4400	- - - -	- - - -	- - - -	3 10 1 6	79 501 1 117	45.0200 45.0000 44.9800 44.9600	45.1200 45.1400 45.1800 45.2000	109 81 98 179	2 2 3 1
TSGAMES	103,2000	10:05	2.068	102.80	0.19 %	8	103.2000	103.5000	40	2	213	[+]
TEN	102.60 104.60	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 3 1	145 200 209 156	103.0000 102.8000 102.6000 102.5000	103.7000 103.8000 103.9000 104.1000	17 262 217 220	1 3 2 2
VERCOM	131,0000	10:13	1.158	132.20	-1.06 %	2	131.8000	132.4000	35	1	153	[+]
VRC	130.60 132.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 2	1 12 125 247	131.2000 131.0000 130.6000 130.4000	132.6000 132.8000 133.0000 133.2000	261 147 196 518	4 3 8 3
VOXEL	130,2000	09:40	0.364	132.40	-2.25 %	363	133.2000	133.4000	3	0	48	[+]
VOX	130.20 132.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 1 1	5 49 137 3	130.4000 130.2000 130.0000 129.6000	133.6000 133.8000 134.0000 134.2000	10 5 170 5	1 1 3 1
WIRTUALNA	62,6000	10:12	0.32	62.30	-1.42 %	19	62.5000	63.0000	70	0	20	[+]
WPL	62.30 63.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 3 2	36 18 24 8	62.4000 62.3000 62.0000 61.9000	63.5000 63.6000 63.9000 64.0000	467 721 2 1400	5 3 1 2
XTB	182,5800	10:13	40.614	181.02	0.96 %	9	182.3600	182.7400	21	41	7 336	[+]
XTB	178.58 182.58	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 2 3	38 9 69 158	182.3400 182.3200 182.3000 182.2800	182.7800 182.8000 182.8400 182.8600	136 500 44 44	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152518.5	+0.40%	10:14
WIG20	4030.3	+0.92%	10:29
WIG20 Fut	4013.0	+1.21%	10:14
WIG20USD	1076.0	+0.74%	10:14
mWIG40	10643.2	-0.21%	10:14
sWIG80	31538.2	-0.03%	10:14

Notowania Świat
US Blue Chip	53494.0	-0.08%	10:29
S&P500 Fut	7712.0	-0.13%	10:19
Nikkei	66311.9	-0.14%	8:45
DAX	26374.7	-0.74%	10:13
Ropa WTI	85.7	+2.70%	10:29
Złoto	4440.8	-0.40%	10:29

Notowania Waluty
EUR/PLN	4.32991	-0.24%	10:29
CHF/PLN	4.61691	-0.27%	10:29
USD/PLN	3.73342	-0.33%	10:29
EUR/USD	1.15977	+0.10%	10:29
GBP/USD	1.35467	+0.06%	10:29
USD/JPY	159.608	-0.29%	10:29

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	1.10	23.87%
EUROHOLD	4.78	7.17%
AIGAMES	0.78	6.58%
ONESANO	0.62	5.08%
VIVID	0.63	5.01%
Więcej ...
TEXT	44.96	-8.17%
SKYLINE	1.40	-6.67%
PROCHEM	20.60	-6.36%
COGNOR	6.17	-5.22%
POLIMEXMS	7.39	-4.83%
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