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	147,6000	14:54	7.041	148.80	-0.94 %	56	147.0000	147.6000	91	7	1 033	[+]
ABE	145.40 148.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 3 2 3	26 24 10 205	146.6000 146.2000 146.0000 145.8000	147.8000 148.0000 148.2000 148.6000	14 27 251 54	1 2 1 2
AMREST	11,2800	14:54	75.185	11.26	0.36 %	115	11.2800	11.3800	374	75	846	[+]
EAT	11.20 11.50	9.5600 11.6800	- - - -	- - - -	- - - -	6 3 1 9	3035 120 151 7422	11.2600 11.2400 11.2200 11.2000	11.4000 11.4200 11.4400 11.4600	460 3601 75 2361	3 4 1 5
ASBIS	135,3000	15:00	145.948	132.80	2.73 %	273	134.3000	134.4000	575	146	19 373	[+]
ASB	130.00 135.30	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 1 5	89 160 61 695	134.2000 134.1000 134.0000 133.9000	134.5000 134.6000 134.7000 134.8000	784 537 170 1624	7 6 3 13
ASSECOPOL	229,1000	14:59	60.772	225.90	1.96 %	571	228.6000	228.8000	150	61	13 812	[+]
ACP	224.80 229.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 5 3 5	92 105 103 283	228.5000 228.4000 228.3000 228.2000	228.9000 229.0000 229.1000 229.2000	53 681 36 69	2 23 1 3
ASSECOSEE	77,9000	14:47	2.699	77.80	-2.01 %	78	77.3000	77.5000	156	3	210	[+]
ASE	76.90 78.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 4	10 5 330 766	76.7000 76.6000 76.5000 76.3000	78.4000 78.5000 78.7000 78.9000	82 576 502 75	2 5 3 1
AUTOPARTN	30,7000	14:58	83.045	30.90	-0.65 %	371	30.7000	30.7500	864	83	2 556	[+]
APR	30.50 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	6 6 4 12	765 1252 663 4513	30.6500 30.6000 30.5500 30.5000	30.8000 30.8500 30.9000 30.9500	1162 1000 4502 1601	2 1 4 3
BENEFIT	5 660,0000	14:58	1.099	5,610.00	0.89 %	25	5675.0000	5690.0000	20	1	6 227	[+]
BFT	5,590.00 5,695.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 3 5 4	14 7 12 102	5670.0000 5665.0000 5660.0000 5655.0000	5700.0000 5705.0000 5715.0000 5720.0000	48 6 101 2	6 2 1 1
BNPPL	151,6000	14:53	5.084	154.60	-2.07 %	40	151.4000	154.8000	16765	5	773	[+]
BNP	151.40 154.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 6	60 100 200 87	151.2000 150.6000 150.2000 150.0000	155.0000 155.2000 155.6000 156.2000	117 49 15 40	3 2 1 1
CREOTECH	756,0000	15:00	3.456	764.00	-0.79 %	2	751.0000	753.0000	42	3	2 621	[+]
CRI	750.00 769.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 5 2 3	35 38 27 26	750.0000 749.0000 748.0000 747.0000	755.0000 756.0000 757.0000 758.0000	19 61 34 10	1 1 2 1
CYBERFLKS	195,0000	14:57	10.398	195.60	-0.41 %	73	194.8000	195.3000	55	10	2 029	[+]
CBF	193.80 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 3 2	5 4 161 7	194.7000 194.6000 194.5000 194.4000	195.4000 195.5000 195.8000 195.9000	21 5 3 103	2 1 1 2
CYFRPLSAT	17,4550	14:59	288.19	17.48	-0.14 %	320	17.4400	17.4550	1485	288	5 012	[+]
CPS	17.23 17.51	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	508 470 1075 474	17.4300 17.4150 17.4050 17.4000	17.4600 17.4700 17.4800 17.4850	315 808 500 62	1 3 1 2
DEVELIA	10,6800	14:57	64.91	10.70	0.00 %	2553	10.6600	10.6800	1511	65	692	[+]
DVL	10.62 10.72	9.3300 11.3800	- - - -	- - - -	- - - -	3 5 14 6	588 4777 6957 1433	10.6400 10.6200 10.6000 10.5800	10.7000 10.7200 10.7400 10.7600	1274 2918 3418 4148	1 3 7 7
DIAG	169,2000	14:59	6.719	170.00	-0.29 %	134	169.2000	169.8000	18	7	1 137	[+]
DIA	168.20 170.30	153.0000 187.0000	- - - -	- - - -	- - - -	5 1 1 3	574 6 30 148	169.0000 168.9000 168.6000 168.5000	169.9000 170.0000 170.2000 170.3000	53 531 19 39	2 3 1 3
DOMDEV	256,5000	14:58	1.763	258.50	-0.97 %	242	256.0000	257.0000	364	2	453	[+]
DOM	256.00 259.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 2 2	113 22 270 25	255.5000 255.0000 254.5000 254.0000	258.0000 258.5000 259.0000 259.5000	101 52 402 389	3 2 4 6
ENEA	20,2800	14:58	236.199	20.50	-0.98 %	981	20.2400	20.3000	665	236	4 741	[+]
ENA	19.81 20.50	19.3200 23.6000	- - - -	- - - -	- - - -	3 3 3 5	108 1273 535 7204	20.2200 20.2000 20.1800 20.1600	20.3200 20.3400 20.3600 20.3800	449 221 791 2714	4 2 5 3
EUROCASH	4,9400	14:50	131.258	4.99	-0.72 %	250	4.9260	4.9400	2022	131	653	[+]
EUR	4.91 5.01	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 2 1	480 658 280 5	4.9220 4.9200 4.9180 4.9160	4.9460 4.9700 4.9720 4.9740	10 1000 70 20	2 2 7 2
GPW	102,0000	14:58	54.158	102.10	0.49 %	317	101.7000	102.0000	139	54	5 517	[+]
GPW	100.50 102.60	73.2500 89.4500	- - - -	- - - -	- - - -	3 9 4 3	215 2691 1602 662	101.6000 101.5000 101.4000 101.3000	102.1000 102.2000 102.3000 102.4000	100 730 1464 386	2 6 1 3
GRUPAAZOTY	20,6000	14:59	113.891	21.00	-0.58 %	2021	20.6400	20.6800	991	114	2 349	[+]
ATT	20.42 21.06	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 3 6	800 337 716 4010	20.6200 20.6000 20.5800 20.5600	20.7000 20.7200 20.7400 20.7600	625 184 1486 396	3 1 2 2
GRUPRACUJ	55,2000	14:54	14.494	55.00	0.00 %	161	54.7000	54.8000	246	14	797	[+]
GPP	54.10 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 2 3	92 16 67 1029	54.6000 54.5000 54.4000 54.3000	54.9000 55.0000 55.1000 55.2000	70 210 16 398	2 2 1 2
HANDLOWY	122,4000	14:55	6.65	122.60	-0.33 %	221	123.2000	123.4000	68	7	816	[+]
BHW	121.40 123.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 3 5 3	98 131 1829 308	123.0000 122.8000 122.6000 122.4000	123.6000 123.8000 124.0000 124.2000	52 315 1699 325	4 2 3 5
INGBSK	446,0000	14:59	8.418	446.60	0.22 %	3	446.6000	447.2000	61	8	3 748	[+]
ING	441.80 448.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	78 11 12 9	446.4000 446.2000 446.0000 445.6000	447.4000 447.8000 448.0000 448.2000	32 22 22 31	2 1 1 2
INTERCARS	975,0000	14:54	1.971	986.00	-1.71 %	9	968.0000	976.0000	55	2	1 923	[+]
CAR	966.00 995.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 6 1	14 58 36 25	967.0000 966.0000 965.0000 964.0000	977.0000 978.0000 979.0000 980.0000	195 83 36 23	6 3 1 2
JSW	28,0300	14:58	210.974	29.00	-2.84 %	234	28.1800	28.2800	26	211	6 000	[+]
JSW	27.80 29.00	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 1	913 318 303 303	28.1600 28.1500 28.1400 28.1300	28.2900 28.3000 28.3100 28.3200	25 157 327 337	1 3 2 2
LUBAWA	11,4000	15:00	169.41	11.48	-0.52 %	470	11.3900	11.4100	1557	169	1 947	[+]
LBW	11.39 11.59	8.5450 10.4300	- - - -	- - - -	- - - -	5 2 3 5	1497 700 291 5797	11.3800 11.3700 11.3600 11.3500	11.4200 11.4300 11.4400 11.4500	965 107 200 1000	2 1 1 1
MILLENNIUM	20,9900	14:52	151.29	20.85	0.38 %	2341	20.9700	21.0000	2164	151	3 144	[+]
MIL	20.60 20.99	17.8600 21.8200	- - - -	- - - -	- - - -	4 4 1 1	802 1410 2086 393	20.9600 20.9400 20.9300 20.9200	21.0100 21.0200 21.0300 21.0400	2951 1480 1036 880	4 5 3 6
MIRBUD	13,2800	14:59	73.405	13.16	0.45 %	1000	13.2600	13.2900	1720	73	969	[+]
MRB	13.10 13.32	10.2800 12.5600	- - - -	- - - -	- - - -	3 2 1 1	292 1084 100 930	13.2400 13.2300 13.2200 13.2100	13.3000 13.3100 13.3200 13.3400	624 220 430 220	4 1 1 1
MOBRUK	380,0000	14:56	2.196	381.50	-0.39 %	4	380.0000	381.0000	32	2	838	[+]
MBR	377.00 385.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 2	2 2 200 37	379.0000 378.5000 378.0000 377.5000	381.5000 382.0000 382.5000 383.0000	6 365 184 25	2 2 2 3
NEUCA	775,0000	14:42	0.692	781.00	-1.15 %	20	775.0000	778.0000	10	1	537	[+]
NEU	770.00 781.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 5 2	7 6 111 2	774.0000 772.0000 771.0000 770.0000	779.0000 780.0000 782.0000 783.0000	11 35 18 20	1 2 2 1
NEWAG	95,8000	14:58	6.588	95.80	0.00 %	61	95.6000	95.8000	109	7	626	[+]
NWG	94.20 95.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 2	181 16 464 634	95.5000 95.3000 95.2000 95.1000	95.9000 96.0000 96.1000 96.2000	95 345 100 5	5 3 1 1
ORANGEPL	14,8500	14:58	503.374	14.40	3.27 %	1288	14.8250	14.8550	2004	503	7 410	[+]
OPL	14.39 14.90	14.8050 18.0950	- - - -	- - - -	- - - -	6 2 3 3	2648 667 807 5354	14.8200 14.8150 14.8100 14.8050	14.8600 14.8700 14.8750 14.8800	478 534 1021 5167	1 1 2 2
POLENERGIA	54,4000	14:57	76.957	55.50	-7.01 %	285	53.3000	53.5000	1262	77	4 172	[+]
PEP	52.70 55.90	45.7500 55.8000	- - - -	- - - -	- - - -	9 8 20 4	808 775 2892 193	53.2000 53.1000 53.0000 52.9000	53.7000 53.8000 53.9000 54.0000	60 399 400 620	1 3 2 4
POLIMEXMS	7,8150	14:58	252.768	7.77	0.64 %	3626	7.8350	7.8500	650	253	1 971	[+]
PXM	7.70 7.88	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 2 1	1397 255 3163 5	7.8250 7.8200 7.8150 7.8050	7.8550 7.8600 7.8650 7.8700	1123 746 1246 11210	3 4 6 5
RAINBOW	150,1000	14:58	37.819	147.20	2.11 %	168	148.8000	149.1000	318	38	5 642	[+]
RBW	147.00 150.50	129.6000 158.4000	- - - -	- - - -	- - - -	3 2 1 4	17 61 63 210	148.7000 148.6000 148.5000 148.4000	149.2000 149.3000 149.4000 149.5000	814 196 255 798	4 6 8 5
SYNEKTIK	362,2000	14:58	15.867	364.00	0.06 %	32	361.8000	362.0000	228	16	5 726	[+]
SNT	358.80 365.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 2 10	40 62 183 317	361.6000 361.4000 361.2000 361.0000	362.2000 362.4000 362.6000 362.8000	91 163 345 59	4 5 3 2
TEXT	54,1000	14:56	25.47	53.80	0.46 %	180	54.1500	54.2500	290	25	1 375	[+]
TXT	53.60 54.45	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 3 6	8 237 157 1284	54.0500 54.0000 53.9500 53.9000	54.3000 54.3500 54.4000 54.4500	37 5 253 457	4 1 4 7
TSGAMES	104,4000	14:53	5.119	104.70	-0.48 %	100	104.4000	104.8000	71	5	536	[+]
TEN	104.20 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 4 4 11	100 468 607 1800	104.3000 104.2000 104.1000 104.0000	104.9000 105.0000 105.2000 105.3000	168 356 288 403	3 4 3 3
VERCOM	135,4000	14:59	3.934	134.00	0.30 %	491	134.4000	135.0000	721	4	530	[+]
VRC	133.40 135.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 3 4	1 646 136 113	134.2000 134.0000 133.6000 133.4000	135.8000 136.0000 136.2000 136.4000	151 200 80 259	2 2 1 3
VOXEL	130,2000	14:52	2.48	129.40	0.46 %	23	129.0000	129.4000	4	2	322	[+]
VOX	127.60 130.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 3	21 106 30 437	128.8000 128.4000 128.2000 128.0000	129.8000 130.0000 130.2000 130.4000	60 106 78 483	3 6 2 3
WIRTUALNA	64,7000	14:55	3.114	63.80	0.15 %	227	64.7000	64.8000	31	3	201	[+]
WPL	63.80 65.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 3	76 479 450 27	64.6000 63.9000 63.8000 63.7000	64.9000 65.0000 65.1000 65.2000	32 195 264 54	1 5 11 5
XTB	176,4000	14:59	258.927	173.64	2.56 %	90	175.8000	175.9800	32	259	45 347	[+]
XTB	173.20 177.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 4 2 1	13 204 124 83	175.7800 175.7000 175.6800 175.6600	176.0000 176.0400 176.0600 176.1200	257 109 297 188	3 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	152900.3	+0.34%	15:00
WIG20	4018.3	+0.29%	15:15
WIG20 Fut	4018.0	+0.37%	15:00
WIG20USD	1079.7	+0.60%	15:00
mWIG40	10770.8	+0.43%	15:00
sWIG80	31609.8	+0.28%	15:00

Notowania Świat
US Blue Chip	53730.0	-0.25%	15:15
S&P500 Fut	7828.8	+0.08%	15:05
Nikkei	68713.8	+0.59%	8:45
DAX	26510.1	+0.80%	15:00
Ropa WTI	81.3	+0.09%	15:15
Złoto	4376.8	+0.59%	15:15

Notowania Waluty
EUR/PLN	4.30670	-0.10%	15:15
CHF/PLN	4.58534	-0.14%	15:15
USD/PLN	3.72417	-0.41%	15:15
EUR/USD	1.15642	+0.31%	15:15
GBP/USD	1.35377	+0.38%	15:15
USD/JPY	159.073	-0.28%	15:15

Forum
» 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]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
NEXITY	1.06	20.45%
SELENAFM	53.00	9.96%
RENDER	75.00	8.70%
ASMGROUP	0.21	7.33%
ECHO	5.55	4.72%
Więcej ...
INTERBUD	1.43	-7.14%
POLENERGIA	54.40	-7.01%
REMAK	10.10	-6.05%
ALTA	1.81	-5.00%
NTCAPITAL	0.61	-4.70%
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