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	145,6000	12:05	4.23	146.60	-1.36 %	44	145.6000	146.0000	244	4	615	[+]
ABE	143.40 148.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 8 2	26 139 63 57	145.4000 145.2000 145.0000 144.8000	146.2000 146.4000 146.8000 147.0000	189 78 20 260	1 1 1 1
AMREST	10,0400	12:13	4.73	10.10	0.50 %	3474	10.0400	10.0600	387	5	48	[+]
EAT	10.02 10.10	9.5600 11.6800	- - - -	- - - -	- - - -	2 6 3 3	352 1537 564 1027	10.0200 10.0000 9.9900 9.9800	10.0800 10.1000 10.1200 10.1400	479 160 475 2097	3 2 3 4
ASBIS	156,8000	12:24	245.346	152.70	2.69 %	38	156.7000	156.9000	99	245	37 934	[+]
ASB	151.70 157.20	61.9500 75.6500	- - - -	- - - -	- - - -	3 6 3 6	179 262 141 690	156.6000 156.5000 156.4000 156.3000	157.0000 157.1000 157.2000 157.3000	1912 131 204 714	6 2 4 5
ASSECOPOL	225,9000	12:24	30.569	219.90	2.08 %	343	226.3000	226.4000	384	31	6 906	[+]
ACP	219.90 228.00	176.0500 215.1000	- - - -	- - - -	- - - -	5 3 6 2	141 179 312 72	226.2000 226.1000 226.0000 225.9000	226.5000 226.6000 226.7000 226.8000	33 32 129 93	1 1 2 2
ASSECOSEE	75,0000	12:23	0.817	72.10	-0.66 %	190	74.0000	74.8000	173	1	61	[+]
ASE	72.10 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	100 10 210 391	73.7000 73.6000 73.5000 73.3000	74.9000 75.3000 75.4000 75.5000	53 167 596 48	1 1 3 1
AUTOPARTN	30,0000	12:24	51.466	30.00	0.00 %	415	30.0000	30.1000	611	51	1 555	[+]
APR	29.90 30.50	23.3500 28.4500	- - - -	- - - -	- - - -	8 7 6 6	779 3777 1434 2373	29.9500 29.9000 29.8500 29.8000	30.1500 30.2000 30.2500 30.3000	1333 1216 1534 4285	3 2 2 4
BENEFIT	5 140,0000	12:24	1.375	5,090.00	1.18 %	23	5140.0000	5155.0000	9	1	6 982	[+]
BFT	5,005.00 5,140.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 3 3	12 5 60 9	5135.0000 5130.0000 5125.0000 5120.0000	5160.0000 5170.0000 5175.0000 5180.0000	7 64 2 1	2 3 1 1
BNPPL	151,0000	12:24	8.749	150.60	0.40 %	334	150.8000	151.0000	163	9	1 320	[+]
BNP	150.40 151.00	129.2000 157.6000	- - - -	- - - -	- - - -	4 1 1 1	157 57 55 14	150.6000 150.4000 150.2000 150.0000	151.4000 151.6000 152.6000 153.0000	15 39 5 127	1 1 1 3
CREOTECH	723,0000	12:24	5.39	700.00	3.73 %	70	719.0000	721.0000	29	5	3 825	[+]
CRI	699.00 724.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 3	4 5 54 62	718.0000 717.0000 716.0000 715.0000	722.0000 723.0000 724.0000 725.0000	28 21 30 22	5 3 2 7
CYBERFLKS	205,8000	12:25	63.553	197.00	5.38 %	25	201.4000	202.6000	89	64	12 816	[+]
CBF	197.00 205.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 1 1	64 112 3 16	201.2000 201.0000 200.8000 200.6000	202.8000 203.0000 203.4000 203.6000	382 105 11 120	7 6 1 1
CYFRPLSAT	16,7600	12:23	259.782	16.41	1.48 %	261	16.7600	16.7950	468	260	4 328	[+]
CPS	16.41 16.82	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 2 4	582 827 931 1601	16.7550 16.7450 16.7400 16.7350	16.8000 16.8100 16.8150 16.8200	260 497 757 967	1 1 2 4
DEVELIA	10,1000	12:24	111.987	10.10	1.20 %	13383	10.0600	10.1000	1248	112	1 130	[+]
DVL	10.02 10.18	9.3300 11.3800	- - - -	- - - -	- - - -	9 7 16 2	5451 4719 7919 825	10.0400 10.0200 10.0000 9.9900	10.1200 10.1400 10.1600 10.1800	1344 2820 4463 3315	4 3 3 4
DIAG	164,3000	12:24	7.344	164.00	1.23 %	60	163.5000	164.5000	115	7	1 206	[+]
DIA	163.00 165.10	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 2	31 196 476 100	163.4000 163.3000 163.2000 163.0000	164.7000 164.9000 165.0000 165.2000	120 406 164 497	1 8 4 4
DOMDEV	227,5000	12:20	2.089	229.50	-0.22 %	71	227.5000	228.0000	15	2	476	[+]
DOM	227.00 230.00	231.5000 282.5000	- - - -	- - - -	- - - -	12 5 11 1	344 61 281 50	227.0000 226.5000 226.0000 225.5000	228.5000 229.0000 229.5000 230.0000	10 94 10 98	1 3 1 3
ENEA	20,1200	12:22	97.139	20.22	1.67 %	619	20.1000	20.1200	1549	97	1 958	[+]
ENA	20.00 20.28	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 3	25 322 687 2626	20.0800 20.0600 20.0400 20.0200	20.1400 20.1600 20.1800 20.2000	1521 604 2913 2631	4 2 4 3
EUROCASH	5,4500	12:24	105.84	5.44	0.93 %	797	5.4650	5.4900	13299	106	581	[+]
EUR	5.43 5.54	4.7980 5.8600	- - - -	- - - -	- - - -	4 3 1 2	562 6831 1596 5020	5.4600 5.4500 5.4450 5.4400	5.4950 5.5000 5.5200 5.5250	847 500 250 2263	2 1 1 1
GPW	95,2000	12:24	22.269	94.00	1.28 %	392	94.9000	95.1000	97	22	2 108	[+]
GPW	94.00 95.45	73.2500 89.4500	- - - -	- - - -	- - - -	2 4 3 2	57 190 5003 134	94.8500 94.8000 94.7500 94.7000	95.2000 95.2500 95.3000 95.3500	336 86 80 339	4 1 2 3
GRUPAAZOTY	20,1400	12:23	150.989	20.24	-1.37 %	2943	20.1800	20.2200	3718	151	3 057	[+]
ATT	20.10 20.54	20.7000 25.3000	- - - -	- - - -	- - - -	7 6 5 9	4091 4168 1607 4891	20.1600 20.1400 20.1200 20.1000	20.2400 20.2600 20.2800 20.3000	518 1078 40 3129	2 2 1 2
GRUPRACUJ	55,4000	12:22	5.54	54.60	1.84 %	490	55.2000	55.5000	211	6	305	[+]
GPP	54.60 55.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 2 1	14 57 90 25	55.1000 55.0000 54.9000 54.8000	55.6000 55.8000 55.9000 56.0000	34 32 427 450	2 1 2 3
HANDLOWY	120,2000	12:24	19.706	119.00	1.18 %	165	120.2000	120.4000	107	20	2 357	[+]
BHW	118.20 120.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 4 3	719 1570 503 161	120.0000 119.8000 119.6000 119.4000	120.6000 120.8000 121.0000 121.2000	308 495 574 500	4 8 9 5
INGBSK	452,6000	12:25	3.572	446.80	1.34 %	30	451.8000	452.4000	18	4	1 605	[+]
ING	444.40 453.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	3 18 69 18	451.6000 451.2000 451.0000 450.8000	452.8000 453.0000 453.4000 453.8000	30 18 18 68	2 1 1 2
INTERCARS	913,0000	12:20	2.421	893.00	1.44 %	116	909.0000	912.0000	48	2	2 186	[+]
CAR	893.00 913.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 5 3	26 17 51 22	908.0000 907.0000 906.0000 905.0000	914.0000 915.0000 916.0000 917.0000	2 39 65 55	1 2 2 2
JSW	38,8400	12:23	354.331	38.18	2.21 %	100	39.0400	39.1500	177	354	13 766	[+]
JSW	37.82 39.25	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 1	342 710 193 290	39.0100 39.0000 38.9900 38.9800	39.1600 39.1800 39.1900 39.2000	689 430 303 408	2 2 1 2
LUBAWA	11,3300	12:21	127.605	11.12	1.80 %	817	11.2300	11.2700	950	128	1 441	[+]
LBW	11.12 11.40	8.5450 10.4300	- - - -	- - - -	- - - -	5 5 5 2	937 1640 11116 152	11.2200 11.2100 11.2000 11.1900	11.2900 11.3000 11.3200 11.3300	110 25 37 1000	1 1 1 1
MILLENNIUM	22,4300	12:24	102.98	22.01	0.40 %	1473	22.3900	22.4100	53	103	2 296	[+]
MIL	22.01 22.44	17.8600 21.8200	- - - -	- - - -	- - - -	2 3 3 2	94 530 1452 2293	22.3800 22.3600 22.3500 22.3400	22.4200 22.4400 22.4500 22.4600	83 188 191 312	2 1 1 2
MIRBUD	11,5300	12:23	40.956	11.54	0.87 %	167	11.5200	11.5400	950	41	472	[+]
MRB	11.43 11.55	10.2800 12.5600	- - - -	- - - -	- - - -	2 4 3 2	964 1074 730 2880	11.5100 11.5000 11.4900 11.4800	11.5500 11.5600 11.5700 11.5800	200 305 872 2100	1 2 2 2
MOBRUK	403,0000	12:21	0.732	401.50	0.25 %	1	401.5000	403.5000	21	1	295	[+]
MBR	398.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 4 2 2	25 26 11 16	401.0000 400.5000 400.0000 399.5000	404.0000 404.5000 405.0000 405.5000	12 49 27 11	2 2 2 2
NEUCA	762,0000	12:13	0.802	754.00	-0.39 %	3	762.0000	764.0000	2	1	608	[+]
NEU	754.00 765.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	6 1 1 37	760.0000 759.0000 758.0000 757.0000	765.0000 766.0000 767.0000 768.0000	54 11 60 9	5 1 3 2
NEWAG	101,2000	12:24	9.489	101.00	1.30 %	258	101.0000	101.4000	14	9	962	[+]
NWG	100.40 102.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 4 2	16 258 88 28	100.8000 100.6000 100.4000 100.2000	101.6000 101.8000 102.0000 102.4000	45 3 308 153	1 1 3 2
ORANGEPL	13,8850	12:25	200.713	13.63	1.65 %	1272	13.8750	13.8850	56	201	2 771	[+]
OPL	13.60 13.93	14.8050 18.0950	- - - -	- - - -	- - - -	3 1 1 1	700 320 575 600	13.8700 13.8650 13.8600 13.8550	13.8900 13.8950 13.9000 13.9050	200 477 1817 1616	1 1 3 2
POLENERGIA	53,2000	12:17	1.392	53.10	0.57 %	260	53.0000	53.1000	112	1	74	[+]
PEP	53.10 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 1 3	10 31 10 390	52.9000 52.8000 52.7000 52.6000	53.4000 53.5000 53.6000 53.7000	10 411 10 40	1 2 1 2
POLIMEXMS	7,0500	12:24	146.377	6.89	2.92 %	511	7.0200	7.0450	721	146	1 023	[+]
PXM	6.87 7.08	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 2 4	362 662 3519 3696	7.0150 7.0100 7.0050 7.0000	7.0500 7.0550 7.0600 7.0650	3169 284 600 700	5 1 1 1
RAINBOW	139,8000	12:24	4.899	137.00	2.04 %	58	139.2000	139.5000	41	5	680	[+]
RBW	137.00 139.90	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 3 2	140 66 116 259	139.1000 138.9000 138.8000 138.7000	139.7000 139.8000 139.9000 140.0000	20 86 503 10413	1 3 2 8
SYNEKTIK	341,2000	12:25	13.268	333.80	2.22 %	20	340.4000	341.0000	42	13	4 492	[+]
SNT	333.00 341.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 4 4	6 36 53 78	340.2000 340.0000 339.8000 339.6000	341.2000 341.4000 341.6000 341.8000	27 112 100 55	3 2 1 3
TEXT	41,2800	12:24	21.718	41.00	0.98 %	173	41.3000	41.4000	240	22	896	[+]
TXT	41.00 41.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 1	140 54 877 93	41.2800 41.2600 41.2400 41.2200	41.4400 41.4600 41.4800 41.5000	3 103 333 203	1 2 3 3
TSGAMES	100,4000	12:23	8.443	98.30	2.03 %	51	100.8000	101.4000	178	8	847	[+]
TEN	97.80 101.90	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 3 4	54 614 230 45	100.7000 100.5000 100.4000 100.3000	101.5000 101.6000 101.7000 101.8000	390 691 210 482	1 3 2 2
VERCOM	126,2000	12:24	4.44	123.00	2.60 %	24	123.4000	124.0000	114	4	556	[+]
VRC	123.00 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 6 6 6	179 59 135 430	123.2000 123.0000 122.8000 122.6000	124.2000 124.4000 124.6000 124.8000	13 8 170 230	2 1 1 3
VOXEL	142,0000	12:24	11.093	141.80	0.71 %	18	142.0000	142.2000	25	11	1 572	[+]
VOX	140.40 144.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 3 3	50 29 82 113	141.6000 141.4000 141.2000 141.0000	142.4000 142.6000 142.8000 143.0000	23 27 10 164	1 1 1 4
WIRTUALNA	60,3000	12:00	0.293	59.30	0.50 %	34	59.8000	60.3000	99	0	18	[+]
WPL	59.30 60.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 1	68 35 74 35	59.7000 59.6000 59.5000 59.4000	60.4000 60.5000 60.6000 60.7000	2077 12 71 272	4 3 3 4
XTB	146,4800	12:24	192.803	145.88	0.73 %	279	146.4000	146.4400	276	193	27 971	[+]
XTB	143.60 146.86	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 1 1	32 377 59 56	146.3800 146.3400 146.3200 146.3000	146.4600 146.4800 146.5000 146.5200	532 237 124 230	5 5 5 6

GPW	Świat	Waluty

Notowania GPW
WIG	155703.9	+1.35%	12:25
WIG20	4134.3	+1.26%	12:40
WIG20 Fut	4144.0	+1.59%	12:25
WIG20USD	1090.1	+0.77%	12:25
mWIG40	10441.9	+1.24%	12:25
sWIG80	30777.8	+0.43%	12:25

Notowania Świat
US Blue Chip	51869.0	+0.79%	12:40
S&P500 Fut	7687.5	+0.85%	12:30
Nikkei	64136.2	+0.33%	8:45
DAX	25667.7	+0.51%	12:24
Ropa WTI	100.7	-1.71%	12:40
Złoto	4316.8	+1.23%	12:40

Notowania Waluty
EUR/PLN	4.36141	-0.04%	12:40
CHF/PLN	4.60410	-0.11%	12:40
USD/PLN	3.80000	-0.16%	12:40
EUR/USD	1.14774	+0.13%	12:40
GBP/USD	1.34034	+0.19%	12:40
USD/JPY	155.623	-0.40%	12:40

Forum
» Kolejkowo (KLK) [1][KFL]
» 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]

Wzrosty	Spadki	Staty
MULTIQURE	1.62	16.55%
KRAKCHEM	0.24	11.01%
NEXITY	1.81	9.70%
BOGDANKA	27.75	7.56%
SKYLINE	1.59	6.71%
Więcej ...
UNIMOT	174.60	-8.97%
ADIUVO	0.65	-5.26%
COMPREMUM	1.30	-5.11%
WOODPCKR	2.63	-5.05%
ELKOP	1.90	-5.00%
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