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	140,8000	13:47	1.51	139.60	0.86 %	52	140.2000	140.8000	64	2	211	[+]
ABE	138.60 140.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 5	100 196 13 272	139.6000 139.2000 138.8000 138.6000	141.0000 141.6000 141.8000 142.0000	169 41 50 115	4 1 1 3
AMREST	11,0200	13:33	15.878	10.96	1.85 %	1064	10.9200	10.9800	445	16	174	[+]
EAT	10.90 11.04	9.5600 11.6800	- - - -	- - - -	- - - -	4 5 5 5	750 1527 2998 2350	10.9000 10.8800 10.8600 10.8400	11.0000 11.0200 11.0400 11.0600	188 297 800 520	2 3 3 4
ASBIS	117,6000	13:49	233.639	114.60	3.98 %	178	117.5000	117.7000	454	234	27 220	[+]
ASB	113.70 117.80	61.9500 75.6500	- - - -	- - - -	- - - -	6 5 5 7	787 3313 506 3646	117.4000 117.3000 117.2000 117.1000	117.8000 117.9000 118.0000 118.1000	951 1709 8523 1917	11 16 72 11
ASSECOPOL	214,4000	13:48	62.891	212.10	0.99 %	305	214.2000	214.4000	236	63	13 540	[+]
ACP	209.70 219.00	176.0500 215.1000	- - - -	- - - -	- - - -	5 6 2 3	236 307 53 107	214.1000 214.0000 213.9000 213.8000	214.5000 214.6000 214.7000 214.8000	138 6 49 153	3 2 3 6
ASSECOSEE	74,3000	13:35	0.915	74.40	0.81 %	3	73.9000	74.0000	9	1	68	[+]
ASE	73.20 74.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 2	103 15 561 308	73.7000 73.5000 73.3000 73.2000	74.3000 74.4000 74.6000 74.7000	74 73 60 1	3 2 1 1
AUTOPARTN	29,9500	13:46	58.569	29.55	1.70 %	1179	29.6500	29.8000	162	59	1 737	[+]
APR	29.30 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 4 5 2	56 2948 7293 581	29.6000 29.5500 29.5000 29.4500	29.8500 29.9000 29.9500 30.0000	274 275 6671 4155	1 1 3 5
BENEFIT	5 465,0000	13:46	1.248	5,440.00	0.92 %	12	5460.0000	5480.0000	21	1	6 822	[+]
BFT	5,405.00 5,515.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	7 3 5 2	18 11 26 2	5455.0000 5450.0000 5445.0000 5440.0000	5485.0000 5490.0000 5500.0000 5505.0000	7 1 11 9	2 1 2 3
BNPPL	152,6000	13:39	2.727	154.00	-0.65 %	100	153.0000	154.8000	384	3	417	[+]
BNP	152.00 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 2	200 89 1000 5439	152.6000 152.4000 152.2000 152.0000	155.0000 155.2000 155.6000 156.0000	2072 9 15 28	8 1 1 2
CREOTECH	742,0000	13:46	11.396	750.00	0.00 %	31	741.0000	744.0000	36	11	8 596	[+]
CRI	737.00 770.00	900.0000 1098.0000	- - - -	- - - -	- - - -	7 4 4 3	32 15 244 5	740.0000 739.0000 738.0000 737.0000	745.0000 747.0000 748.0000 749.0000	45 47 42 35	2 2 3 2
CYBERFLKS	199,3000	13:48	6.419	198.90	0.35 %	2	199.3000	199.6000	85	6	1 283	[+]
CBF	197.70 202.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 4 3 4	36 24 33 86	199.1000 199.0000 198.9000 198.8000	199.8000 199.9000 200.0000 200.2000	22 33 260 5	1 1 3 1
CYFRPLSAT	16,9800	13:41	129.321	16.90	0.50 %	304	16.9650	17.0000	1490	129	2 191	[+]
CPS	16.73 17.05	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 1	23 1489 784 496	16.9600 16.9500 16.9450 16.9400	17.0150 17.0200 17.0250 17.0300	496 295 1100 396	1 1 1 2
DEVELIA	10,5200	13:48	73.213	10.58	0.19 %	927	10.5000	10.5200	6630	73	768	[+]
DVL	10.44 10.58	9.3300 11.3800	- - - -	- - - -	- - - -	9 10 18 7	1852 9882 15307 2786	10.4800 10.4600 10.4400 10.4200	10.5400 10.5600 10.5800 10.6000	742 1000 3922 5008	2 1 5 11
DIAG	168,6000	13:48	13.293	165.10	2.74 %	19	168.1000	168.5000	65	13	2 224	[+]
DIA	165.00 168.80	153.0000 187.0000	- - - -	- - - -	- - - -	3 2 2 3	66 41 252 606	168.0000 167.8000 167.7000 167.6000	168.6000 168.7000 168.8000 168.9000	29 7 119 633	3 1 6 7
DOMDEV	249,5000	13:44	2.995	251.50	0.00 %	33	249.5000	250.0000	6	3	752	[+]
DOM	249.50 255.00	231.5000 282.5000	- - - -	- - - -	- - - -	8 3 4 1	126 72 343 202	249.0000 248.5000 248.0000 247.5000	250.5000 251.0000 251.5000 252.0000	20 28 20 257	2 3 2 2
ENEA	20,1800	13:45	58.122	20.62	-1.18 %	1254	20.1400	20.1800	210	58	1 175	[+]
ENA	20.08 20.62	19.3200 23.6000	- - - -	- - - -	- - - -	4 5 10 4	1425 666 5821 2504	20.1200 20.1000 20.0800 20.0600	20.2000 20.2200 20.2400 20.2600	556 651 839 2981	2 3 4 6
EUROCASH	4,9120	13:45	70.171	4.87	0.86 %	47	4.8920	4.8980	131	70	343	[+]
EUR	4.84 4.91	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 2	206 173 23 120	4.8900 4.8860 4.8840 4.8820	4.9000 4.9020 4.9060 4.9080	1842 1600 280 330	3 1 1 1
GPW	107,0000	13:47	63.327	103.90	2.98 %	52	106.7000	106.8000	302	63	6 677	[+]
GPW	103.60 107.00	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 6 2	715 195 712 523	106.6000 106.5000 106.4000 106.3000	106.9000 107.0000 107.1000 107.2000	209 402 462 434	3 7 5 6
GRUPAAZOTY	20,7600	13:48	190.714	20.58	0.97 %	1146	20.4600	20.5000	2020	191	3 920	[+]
ATT	20.40 20.88	20.7000 25.3000	- - - -	- - - -	- - - -	5 6 7 4	790 436 2234 2855	20.4400 20.4200 20.4000 20.3800	20.5200 20.5400 20.5600 20.5800	618 1258 703 1425	3 3 1 4
GRUPRACUJ	54,2000	13:35	15.255	53.00	2.26 %	16	53.7000	53.9000	77	15	815	[+]
GPP	52.70 54.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	224 364 373 350	53.6000 53.5000 53.4000 53.3000	54.0000 54.1000 54.2000 54.3000	1533 25 442 66	4 4 3 2
HANDLOWY	122,6000	13:47	7.899	122.60	0.00 %	634	122.0000	122.6000	174	8	966	[+]
BHW	121.80 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	7 4 9 5	444 140 337 411	121.8000 121.6000 121.4000 121.2000	123.0000 123.2000 123.4000 123.6000	1559 98 268 431	8 2 2 5
INGBSK	445,6000	13:48	6.905	454.80	-2.45 %	4	456.8000	457.0000	49	7	3 086	[+]
ING	443.80 455.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	3 9 16 4	456.6000 456.4000 456.2000 456.0000	458.0000 458.4000 458.8000 459.4000	134 134 134 1	1 1 1 1
INTERCARS	972,0000	13:47	1.557	969.00	1.25 %	17	974.0000	980.0000	52	2	1 516	[+]
CAR	955.00 980.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 1 1 1	35 5 5 9	973.0000 972.0000 971.0000 970.0000	981.0000 982.0000 983.0000 984.0000	3 14 9 27	2 2 1 2
JSW	26,1200	13:45	96.1	26.32	-0.11 %	181	26.1500	26.1700	200	96	2 513	[+]
JSW	25.77 26.36	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 3	181 288 790 350	26.1400 26.1200 26.1100 26.1000	26.1800 26.1900 26.2000 26.2100	4 1600 149 329	1 1 2 1
LUBAWA	11,7500	13:45	168.966	11.64	1.47 %	214	11.7200	11.7600	1196	169	1 979	[+]
LBW	11.60 11.85	8.5450 10.4300	- - - -	- - - -	- - - -	4 2 4 2	3394 2763 2795 10000	11.7000 11.6900 11.6800 11.6600	11.8000 11.8100 11.8200 11.8300	935 78 1876 1078	4 1 3 2
MILLENNIUM	20,6200	13:48	229.751	20.80	-0.87 %	483	20.5700	20.5900	1271	230	4 733	[+]
MIL	20.47 20.96	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 2	1 429 729 626	20.5600 20.5500 20.5400 20.5300	20.6100 20.6200 20.6300 20.6500	1788 1036 608 2400	5 1 2 2
MIRBUD	12,1300	13:48	96.372	12.19	-0.41 %	139	12.1000	12.1300	125	96	1 165	[+]
MRB	11.97 12.20	10.2800 12.5600	- - - -	- - - -	- - - -	2 4 2 4	273 333 104 334	12.0900 12.0800 12.0700 12.0600	12.1500 12.1600 12.1800 12.1900	600 686 387 2820	2 1 2 4
MOBRUK	382,0000	13:48	2.945	379.00	0.53 %	47	381.5000	383.0000	45	3	1 117	[+]
MBR	375.00 382.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 3 4 4	27 98 28 227	381.0000 380.5000 380.0000 379.5000	384.0000 384.5000 385.0000 385.5000	68 197 156 215	5 5 11 3
NEUCA	792,0000	13:41	0.418	798.00	-0.75 %	3	790.0000	793.0000	10	0	331	[+]
NEU	787.00 798.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 4 2	1 32 4 35	789.0000 788.0000 786.0000 785.0000	795.0000 796.0000 797.0000 798.0000	31 118 1 111	3 2 1 3
NEWAG	96,6000	13:47	5.199	96.50	0.52 %	35	96.3000	96.4000	666	5	501	[+]
NWG	95.30 96.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 4 3	10 3 119 55	96.2000 96.1000 96.0000 95.9000	96.5000 96.6000 96.7000 96.9000	27 548 78 16	3 6 1 1
ORANGEPL	15,3450	13:42	403.732	15.55	-0.58 %	2958	15.3450	15.3550	3712	404	6 223	[+]
OPL	15.33 15.60	14.8050 18.0950	- - - -	- - - -	- - - -	6 2 7 5	6591 243 5535 761	15.3400 15.3350 15.3300 15.3250	15.3650 15.3700 15.3750 15.3800	2284 2300 1595 1595	2 3 2 2
POLENERGIA	63,6000	13:26	1.109	63.70	-0.16 %	20	63.1000	63.5000	61	1	70	[+]
PEP	63.00 63.70	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 2 3	164 163 54 102	63.0000 62.9000 62.8000 62.7000	63.6000 63.7000 63.8000 63.9000	46 105 50 50	2 3 1 1
POLIMEXMS	7,3850	13:48	1868.086	6.98	7.73 %	4091	7.3100	7.3400	296	1 868	13 629	[+]
PXM	6.86 7.57	7.1800 8.7700	- - - -	- - - -	- - - -	2 6 1 5	1760 2110 772 11211	7.3050 7.3000 7.2950 7.2800	7.3450 7.3550 7.3600 7.3650	1742 1286 5008 710	2 3 3 3
RAINBOW	146,4000	13:49	10.199	148.00	-1.01 %	108	146.1000	146.5000	60	10	1 498	[+]
RBW	145.70 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	10 1 2 1	326 4 58 100	146.0000 145.9000 145.8000 145.7000	146.6000 146.8000 146.9000 147.0000	51 130 58 428	2 1 2 3
SYNEKTIK	359,8000	13:48	48.568	360.60	-0.06 %	130	359.8000	360.0000	111	49	17 581	[+]
SNT	357.40 366.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 7 4 13	108 136 39 118	359.6000 359.4000 359.2000 359.0000	360.4000 360.6000 360.8000 361.0000	89 85 46 80	2 4 2 3
TEXT	52,2000	13:47	15.065	51.80	0.77 %	109	51.8000	51.9000	213	15	782	[+]
TXT	51.65 52.20	38.0000 46.4400	- - - -	- - - -	- - - -	1 6 4 3	31 181 603 855	51.7500 51.7000 51.6500 51.6000	51.9500 52.0000 52.0500 52.1000	278 50 311 62	3 1 2 1
TSGAMES	106,4000	13:47	9.113	105.00	2.31 %	91	106.3000	106.6000	21	9	963	[+]
TEN	104.50 106.60	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 4	104 20 180 819	106.2000 106.1000 106.0000 105.9000	106.7000 106.8000 106.9000 107.0000	100 65 27 3600	1 3 2 8
VERCOM	135,8000	13:48	6.197	135.60	0.15 %	218	136.0000	136.4000	1	6	846	[+]
VRC	135.00 137.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 1 1	28 193 445 29	135.8000 135.6000 135.4000 135.2000	136.6000 136.8000 137.0000 137.2000	41 456 306 757	2 3 3 6
VOXEL	130,0000	13:29	5.679	128.80	1.72 %	9	130.8000	131.4000	40	6	737	[+]
VOX	128.00 131.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 2 3	11 192 664 250	130.2000 130.0000 129.8000 129.6000	131.6000 131.8000 132.0000 132.2000	108 131 1234 233	2 4 7 2
WIRTUALNA	65,0000	13:38	4.888	64.90	-0.31 %	15	64.6000	65.0000	309	5	317	[+]
WPL	64.30 65.10	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 3 3	34 610 40 56	64.5000 64.4000 64.2000 64.1000	65.1000 65.2000 65.4000 65.5000	153 17 166 46749	2 1 3 4
XTB	168,4800	13:49	364.43	168.00	1.12 %	224	167.5800	167.6200	194	364	61 399	[+]
XTB	166.62 169.86	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 2 2	82 132 112 85	167.5400 167.5200 167.5000 167.4800	167.6600 167.7000 167.7400 167.7800	47 49 74 60	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	152054.2	-0.06%	13:50
WIG20	4016.2	-0.15%	14:05
WIG20 Fut	4014.0	-0.27%	13:50
WIG20USD	1076.8	-0.15%	13:50
mWIG40	10566.0	+0.28%	13:50
sWIG80	31512.1	+0.31%	13:50

Notowania Świat
US Blue Chip	53973.0	+0.24%	14:05
S&P500 Fut	7753.0	+0.28%	13:55
Nikkei	65606.7	-0.12%	8:45
DAX	26351.8	+0.81%	13:49
Ropa WTI	76.7	-1.99%	14:05
Złoto	4319.2	+1.85%	14:05

Notowania Waluty
EUR/PLN	4.29798	-0.10%	14:05
CHF/PLN	4.59933	+0.08%	14:05
USD/PLN	3.72578	-0.24%	14:05
EUR/USD	1.15358	+0.13%	14:05
GBP/USD	1.34510	-0.03%	14:05
USD/JPY	158.322	-0.09%	14:05

Forum
» Gra - dywidendy 2014 [12]
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]

Wzrosty	Spadki	Staty
PURE	2.80	8.53%
KRAKCHEM	0.58	8.21%
POLIMEXMS	7.39	7.73%
NTCAPITAL	0.64	5.63%
KSGAGRO	3.58	5.46%
Więcej ...
ORCOGROUP	3.32	-7.78%
NEXITY	0.72	-5.88%
MODIVO	93.72	-5.54%
CAPITAL	2.40	-5.51%
RANKPROGR	4.72	-5.32%
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