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	148,4000	13:34	2.585	149.00	-0.40 %	61	148.4000	149.0000	333	3	384	[+]
ABE	146.60 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 2 2	12 50 64 216	148.2000 147.4000 147.2000 147.0000	149.2000 149.4000 149.6000 149.8000	4 81 30 69	1 1 1 2
AMREST	10,7800	13:56	19.888	10.84	-0.55 %	816	10.8000	10.8200	1792	20	215	[+]
EAT	10.70 10.96	9.5600 11.6800	- - - -	- - - -	- - - -	3 6 3 11	1612 1373 1380 4316	10.7600 10.7400 10.7200 10.7000	10.8400 10.8600 10.8800 10.9000	289 99 591 1058	2 3 2 3
ASBIS	134,3000	13:58	152.782	129.20	4.43 %	428	134.7000	134.8000	603	153	20 311	[+]
ASB	127.40 135.30	61.9500 75.6500	- - - -	- - - -	- - - -	3 6 3 4	194 281 199 463	134.6000 134.5000 134.4000 134.3000	134.9000 135.0000 135.1000 135.2000	141 4927 80 468	6 37 3 7
ASSECOPOL	234,9000	13:57	48.888	230.00	2.35 %	173	234.1000	234.5000	94	49	11 337	[+]
ACP	226.70 235.60	176.0500 215.1000	- - - -	- - - -	- - - -	3 2 1 1	102 57 248 35	234.0000 233.8000 233.7000 233.6000	234.6000 234.7000 234.8000 234.9000	37 20 120 179	1 2 1 4
ASSECOSEE	76,6000	13:30	0.63	75.20	-1.79 %	48	76.0000	76.6000	79	1	48	[+]
ASE	75.20 78.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 1 5	30 609 88 407	75.9000 75.8000 75.7000 75.5000	76.8000 77.0000 77.2000 77.3000	6 67 162 430	1 2 1 2
AUTOPARTN	30,1500	13:56	31.307	30.45	-0.82 %	120	30.4500	30.5000	496	31	952	[+]
APR	30.15 30.55	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 5 4	533 403 6385 370	30.4000 30.3500 30.3000 30.2500	30.5500 30.6000 30.6500 30.7000	776 1081 1298 4402	3 7 2 2
BENEFIT	5 455,0000	13:57	1.562	5,400.00	1.11 %	5	5440.0000	5450.0000	13	2	8 546	[+]
BFT	5,310.00 5,530.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 2 5	5 7 95 28	5435.0000 5430.0000 5425.0000 5400.0000	5455.0000 5460.0000 5465.0000 5470.0000	12 8 29 2	4 4 4 2
BNPPL	151,4000	13:15	0.511	153.00	0.26 %	109	151.0000	152.2000	17	1	78	[+]
BNP	151.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 3 1	35 65 252 50	150.8000 150.6000 150.4000 150.2000	152.4000 152.6000 152.8000 153.0000	18 178 18 408	1 2 1 5
CREOTECH	724,0000	13:57	4.196	724.00	-0.55 %	37	722.0000	724.0000	18	4	3 054	[+]
CRI	716.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 7 5 7	68 100 14 89	721.0000 720.0000 719.0000 718.0000	725.0000 726.0000 727.0000 730.0000	219 3 4 21	3 1 1 3
CYBERFLKS	191,5000	13:51	6.33	193.00	-0.78 %	22	191.1000	191.6000	2	6	1 219	[+]
CBF	191.00 194.60	182.0000 222.4000	- - - -	- - - -	- - - -	13 1 1 2	55 2 55 213	191.0000 190.9000 190.8000 190.7000	191.7000 191.8000 191.9000 192.0000	25 5 105 170	2 1 2 3
CYFRPLSAT	15,9600	13:58	345.752	15.86	0.88 %	29	16.0050	16.0450	720	346	5 510	[+]
CPS	15.66 16.13	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	491 295 7274 738	16.0000 15.9950 15.9900 15.9850	16.0500 16.0600 16.0650 16.0750	732 691 519 831	4 4 1 2
DEVELIA	10,8200	13:54	67.665	10.86	-0.37 %	12	10.8000	10.8200	2646	68	732	[+]
DVL	10.74 10.92	9.3300 11.3800	- - - -	- - - -	- - - -	3 7 11 8	12 507 8459 7604	10.7800 10.7600 10.7400 10.7200	10.8400 10.8600 10.8800 10.9000	4502 6604 2234 2075	3 2 2 2
DIAG	168,1000	13:56	15.692	169.00	-0.47 %	107	168.3000	168.4000	571	16	2 642	[+]
DIA	167.40 169.70	153.0000 187.0000	- - - -	- - - -	- - - -	3 4 1 1	304 1037 1 30	168.1000 168.0000 167.9000 167.8000	168.5000 168.6000 168.9000 169.1000	30 173 30 120	2 6 1 2
DOMDEV	249,5000	13:42	0.499	251.00	-0.60 %	76	249.0000	249.5000	286	0	125	[+]
DOM	248.50 251.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 9 3 7	79 51 32 243	248.5000 248.0000 247.5000 247.0000	250.0000 250.5000 251.0000 251.5000	118 22 72 9	3 2 3 3
ENEA	19,0500	13:56	125.209	19.34	-0.63 %	1432	19.0200	19.0500	1514	125	2 388	[+]
ENA	19.00 19.34	19.3200 23.6000	- - - -	- - - -	- - - -	4 18 5 4	273 3848 546 830	19.0100 19.0000 18.9900 18.9800	19.0600 19.0700 19.0800 19.0900	276 337 1733 432	1 1 2 1
EUROCASH	4,9800	13:54	194.637	4.90	2.05 %	4689	4.9640	4.9660	165	195	965	[+]
EUR	4.88 4.99	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 2	5764 213 10 10719	4.9560 4.9540 4.9520 4.9500	4.9780 4.9800 4.9880 4.9900	5 5 73 100	1 1 1 1
GPW	100,6000	13:57	19.154	99.50	1.11 %	160	100.4000	100.6000	612	19	1 913	[+]
GPW	98.60 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	4 8 5 8	434 816 2831 125	100.3000 100.2000 100.1000 100.0000	100.7000 100.8000 100.9000 101.0000	222 116 380 290	6 3 4 7
GRUPAAZOTY	22,4600	13:57	280.15	22.00	1.81 %	245	22.4400	22.5000	2493	280	6 264	[+]
ATT	21.88 22.58	20.7000 25.3000	- - - -	- - - -	- - - -	2 7 4 5	346 1782 2747 1841	22.4200 22.4000 22.3800 22.3600	22.5200 22.5400 22.5600 22.5800	4968 141 1879 1438	6 3 4 7
GRUPRACUJ	54,4000	13:49	12.581	55.50	0.55 %	43	54.4000	54.6000	402	13	686	[+]
GPP	54.30 55.50	41.2000 50.3000	- - - -	- - - -	- - - -	8 2 2 2	1544 142 60 43	54.3000 54.2000 54.1000 54.0000	54.7000 54.8000 55.1000 55.2000	56 77 207 515	1 1 1 3
HANDLOWY	122,4000	13:50	5.629	123.20	-0.49 %	241	122.2000	122.8000	176	6	690	[+]
BHW	122.00 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	16 5 8 7	575 368 1180 317	122.0000 121.8000 121.6000 121.4000	123.0000 123.2000 123.4000 123.6000	531 308 89 653	3 3 3 8
INGBSK	440,0000	13:45	3.097	445.00	-1.21 %	13	439.2000	440.2000	25	3	1 364	[+]
ING	435.00 445.00	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 2 2	12 97 62 23	439.0000 438.8000 438.6000 438.4000	440.6000 440.8000 441.0000 441.2000	36 18 10 97	3 1 1 3
INTERCARS	965,0000	13:46	0.187	964.00	-0.52 %	1	966.0000	969.0000	17	0	181	[+]
CAR	963.00 969.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 3	3 10 66 62	965.0000 963.0000 962.0000 961.0000	970.0000 971.0000 972.0000 973.0000	51 1 9 14	2 1 1 2
JSW	30,0000	13:56	335.825	29.59	1.39 %	82	30.2300	30.2500	63	336	10 131	[+]
JSW	29.46 30.61	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 1	42 50 600 63	30.2200 30.2100 30.2000 30.1900	30.2800 30.3000 30.3100 30.3300	322 473 322 421	1 1 1 2
LUBAWA	12,2900	13:57	532.714	12.00	2.93 %	7	12.2700	12.3000	489	533	6 509	[+]
LBW	11.77 12.54	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 3	127 224 88 2363	12.2600 12.2500 12.2400 12.2300	12.3100 12.3200 12.3300 12.3400	1910 1000 50 2232	5 1 1 5
MILLENNIUM	21,0500	13:56	181.467	21.00	0.77 %	1433	21.0300	21.0500	5134	181	3 807	[+]
MIL	20.65 21.16	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 3 5	1323 244 902 2366	21.0200 21.0100 21.0000 20.9900	21.0600 21.0700 21.0800 21.0900	817 948 756 558	2 4 2 4
MIRBUD	12,8700	13:56	46.871	12.85	0.23 %	191	12.8800	12.9000	1571	47	605	[+]
MRB	12.77 13.05	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 5 1	300 358 2751 700	12.8700 12.8600 12.8500 12.8400	12.9300 12.9400 12.9500 12.9600	712 75 1655 1075	2 1 3 2
MOBRUK	370,0000	13:54	0.845	372.50	-0.67 %	1	369.5000	370.0000	15	1	312	[+]
MBR	368.00 372.50	324.0000 396.0000	- - - -	- - - -	- - - -	11 2 7 1	76 22 28 30	369.0000 368.5000 368.0000 367.5000	370.5000 371.0000 371.5000 372.0000	17 26 30 89	1 2 4 3
NEUCA	773,0000	13:52	1.064	769.00	0.91 %	168	761.0000	766.0000	34	1	827	[+]
NEU	766.00 784.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 3	1 49 21 24	760.0000 759.0000 758.0000 757.0000	768.0000 769.0000 770.0000 771.0000	1 8 14 14	1 2 1 1
NEWAG	92,2000	13:56	2.116	93.50	-0.97 %	49	92.3000	92.7000	27	2	196	[+]
NWG	92.10 93.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 5 4	16 405 1205 135	92.2000 92.1000 92.0000 91.9000	92.8000 92.9000 93.0000 93.1000	168 631 386 329	4 3 9 1
ORANGEPL	14,2200	13:57	288.435	14.06	0.39 %	259	14.2250	14.2350	960	288	4 123	[+]
OPL	14.05 14.40	14.8050 18.0950	- - - -	- - - -	- - - -	2 4 2 3	134 164 443 680	14.2200 14.2150 14.2100 14.2050	14.2400 14.2450 14.2500 14.2550	50 181 1233 634	1 2 3 2
POLENERGIA	54,5000	13:51	5.019	55.00	-0.91 %	120	54.4000	55.0000	102	5	273	[+]
PEP	54.00 55.20	45.7500 55.8000	- - - -	- - - -	- - - -	2 6 3 11	101 506 534 4406	54.3000 54.2000 54.1000 54.0000	55.1000 55.2000 55.3000 55.4000	109 615 629 256	1 4 3 2
POLIMEXMS	7,6300	13:55	152.23	7.72	-1.55 %	623	7.6250	7.6350	280	152	1 164	[+]
PXM	7.62 7.72	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 5 3	214 967 2631 5297	7.6200 7.6150 7.6100 7.6050	7.6400 7.6450 7.6500 7.6550	1185 1157 1232 1074	3 3 5 3
RAINBOW	150,5000	13:50	10.173	151.00	-1.18 %	56	150.5000	150.9000	6	10	1 529	[+]
RBW	149.00 152.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 4 1	54 174 1582 591	150.2000 150.1000 150.0000 149.9000	151.0000 151.1000 151.2000 151.3000	152 7 632 54	5 1 1 1
SYNEKTIK	339,8000	13:57	71.205	350.00	-4.44 %	59	340.6000	340.8000	119	71	24 578	[+]
SNT	338.60 356.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 12 91 3	497 385 2017 42	340.4000 340.2000 340.0000 339.8000	341.0000 341.2000 341.4000 341.6000	172 97 48 24	6 3 3 1
TEXT	49,3200	13:51	25.744	50.15	-1.36 %	13	49.3800	49.4800	150	26	1 283	[+]
TXT	49.14 50.40	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 4	13 255 140 259	49.3600 49.3400 49.3200 49.3000	49.5000 49.5400 49.5600 49.6000	150 164 164 164	1 1 1 1
TSGAMES	102,6000	13:55	17.645	104.00	-0.39 %	99	102.8000	103.0000	148	18	1 838	[+]
TEN	102.60 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 4	17 510 48 349	102.7000 102.5000 102.4000 102.3000	103.1000 103.2000 103.3000 103.4000	36 150 41 236	1 1 2 2
VERCOM	133,0000	13:53	29.969	134.00	-0.45 %	32	132.2000	133.0000	163	30	4 003	[+]
VRC	132.00 136.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 6 4	95 87 228 581	132.0000 131.8000 131.6000 131.4000	133.2000 133.4000 133.6000 133.8000	78 58 278 802	1 1 4 3
VOXEL	131,6000	13:48	4.446	134.80	-2.37 %	64	131.8000	132.0000	10	4	593	[+]
VOX	131.20 135.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 2	27 75 105 400	131.6000 131.4000 131.2000 131.0000	133.0000 133.2000 133.4000 133.6000	121 5 503 20	4 1 4 1
WIRTUALNA	63,4000	13:55	3.239	62.10	0.96 %	201	63.2000	63.9000	5	3	206	[+]
WPL	61.30 64.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 1	358 12 21 280	63.1000 62.9000 62.8000 62.7000	64.0000 64.3000 64.4000 64.5000	115 299 703 270	2 2 3 1
XTB	170,9400	13:57	157.964	168.58	1.57 %	95	170.6400	170.8200	203	158	26 831	[+]
XTB	166.92 172.28	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 1 1	127 59 48 100	170.6200 170.6000 170.5800 170.5400	170.8400 170.8800 170.9000 170.9200	109 159 48 132	2 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	151612.8	0.00%	13:59
WIG20	3986.8	-0.21%	14:14
WIG20 Fut	3985.0	-0.13%	13:58
WIG20USD	1080.0	-0.12%	13:59
mWIG40	10601.2	+0.39%	13:59
sWIG80	31762.6	+0.11%	13:59

Notowania Świat
US Blue Chip	53247.0	+0.01%	14:14
S&P500 Fut	7676.8	-0.19%	14:04
Nikkei	65528.1	-0.74%	8:45
DAX	26133.8	-0.01%	13:59
Ropa WTI	85.4	-1.88%	14:14
Złoto	4659.9	+0.94%	14:14

Notowania Waluty
EUR/PLN	4.30793	-0.14%	14:14
CHF/PLN	4.60263	-0.20%	14:14
USD/PLN	3.69288	-0.03%	14:14
EUR/USD	1.16655	-0.11%	14:14
GBP/USD	1.36357	-0.08%	14:14
USD/JPY	159.083	+0.05%	14:14

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
MERCATOR	61.50	13.26%
NEXITY	1.07	12.63%
EUROHOLD	4.74	8.72%
PKPCARGO	10.74	6.65%
TRAKCJA	4.04	6.61%
Więcej ...
GTC	2.46	-5.02%
DRAGOENT	25.00	-4.58%
SYNEKTIK	339.80	-4.44%
MILKILAND	1.47	-4.42%
CAPITAL	3.62	-4.23%
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