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	146,6000	12:49	2.661	148.40	-1.21 %	131	146.2000	146.8000	160	3	390	[+]
ABE	146.20 148.40	123.2000 150.4000	- - - -	- - - -	- - - -	10 1 2 4	162 20 35 179	146.0000 145.8000 145.4000 145.2000	147.0000 147.6000 147.8000 148.2000	49 10 30 48	1 1 1 1
AMREST	10,1000	12:49	8.432	10.24	-1.37 %	547	10.1000	10.1200	385	8	85	[+]
EAT	10.02 10.24	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 5 6	1128 137 861 3051	10.0800 10.0600 10.0400 10.0200	10.1400 10.1800 10.2000 10.2200	185 1141 4541 5314	1 4 6 6
ASBIS	147,0000	12:49	209.352	145.00	1.38 %	146	147.5000	147.6000	45	209	30 983	[+]
ASB	145.00 149.70	61.9500 75.6500	- - - -	- - - -	- - - -	4 1 3 3	253 14 228 610	147.4000 147.3000 147.2000 147.1000	147.7000 147.8000 147.9000 148.0000	86 62 92 1110	1 1 2 2
ASSECOPOL	218,4000	12:49	83.393	225.70	-3.11 %	92	219.0000	219.1000	497	83	18 329	[+]
ACP	217.50 226.90	176.0500 215.1000	- - - -	- - - -	- - - -	9 3 4 5	120 56 96 256	218.9000 218.8000 218.7000 218.6000	219.2000 219.3000 219.4000 219.5000	199 23 261 117	3 1 4 3
ASSECOSEE	73,0000	12:45	0.853	75.10	-2.80 %	10	74.2000	75.1000	18	1	63	[+]
ASE	73.00 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 3	26 32 474 405	73.9000 73.8000 73.7000 73.6000	75.2000 75.4000 75.5000 75.6000	21 39 45 357	1 2 2 2
AUTOPARTN	29,0500	12:49	65.297	29.35	-1.19 %	387	28.8500	28.9500	813	65	1 892	[+]
APR	28.70 29.45	23.3500 28.4500	- - - -	- - - -	- - - -	6 5 7 5	764 2481 3120 1786	28.8000 28.7500 28.7000 28.6500	29.0000 29.0500 29.1000 29.1500	863 2176 3248 1406	4 3 4 4
BENEFIT	4 890,0000	12:49	2.424	5,005.00	-2.78 %	7	4924.0000	4930.0000	18	2	11 951	[+]
BFT	4,860.00 5,005.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 3 3	5 8 31 92	4920.0000 4916.0000 4912.0000 4910.0000	4932.0000 4936.0000 4940.0000 4944.0000	4 14 5 5	1 3 1 1
BNPPL	150,0000	12:27	1.337	148.80	-0.40 %	106	150.4000	151.0000	38	1	199	[+]
BNP	148.40 150.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 2 1	294 84 259 59	150.0000 149.6000 149.4000 149.2000	151.4000 151.6000 151.8000 152.0000	59 59 59 39	1 1 1 1
CREOTECH	708,0000	12:46	1.726	712.00	-0.56 %	26	705.0000	708.0000	15	2	1 216	[+]
CRI	701.00 712.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 3 6 15	38 39 64 223	704.0000 703.0000 702.0000 701.0000	709.0000 710.0000 711.0000 712.0000	59 25 5 86	4 4 2 4
CYBERFLKS	198,2000	12:49	14.775	199.90	-1.39 %	15	197.9000	198.0000	311	15	2 922	[+]
CBF	196.10 200.40	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 2 3	39 7 46 163	197.8000 197.7000 197.6000 197.5000	198.1000 198.2000 198.3000 198.5000	11 18 9 7	2 1 1 1
CYFRPLSAT	16,6100	12:50	155.393	16.58	0.97 %	296	16.5650	16.6000	251	155	2 557	[+]
CPS	16.34 16.62	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	259 924 337 285	16.5550 16.5500 16.5450 16.5400	16.6050 16.6100 16.6150 16.6200	238 1040 504 493	3 2 2 1
DEVELIA	9,8900	12:48	340.063	9.90	-0.50 %	214	9.8200	9.8400	1232	340	3 362	[+]
DVL	9.73 9.96	9.3300 11.3800	- - - -	- - - -	- - - -	4 9 1 4	4055 3744 844 3320	9.8100 9.8000 9.7900 9.7800	9.8500 9.8700 9.8800 9.8900	1138 1894 5410 5811	1 2 4 2
DIAG	159,6000	12:49	15.537	164.30	-2.68 %	33	159.2000	159.4000	78	16	2 504	[+]
DIA	159.10 166.10	153.0000 187.0000	- - - -	- - - -	- - - -	1 18 2 4	25 693 12 10	159.1000 159.0000 158.9000 158.8000	159.5000 159.6000 159.7000 159.8000	119 31 139 71	4 1 2 3
DOMDEV	233,0000	12:49	65.122	234.50	-1.06 %	79	232.5000	233.5000	110	65	15 239	[+]
DOM	231.50 237.50	231.5000 282.5000	- - - -	- - - -	- - - -	8 2 5 5	108 149 39 458	232.0000 231.5000 231.0000 230.5000	234.0000 234.5000 235.0000 235.5000	55 32 31 560	3 2 3 4
ENEA	20,0800	12:49	161.545	20.50	-1.86 %	165	19.9400	19.9600	96	162	3 237	[+]
ENA	19.83 20.56	19.3200 23.6000	- - - -	- - - -	- - - -	3 4 2 2	694 694 267 648	19.9200 19.9100 19.9000 19.8900	19.9700 19.9800 19.9900 20.0000	390 567 407 441	1 2 1 2
EUROCASH	5,3250	12:48	310.12	5.44	-1.93 %	2000	5.3300	5.3400	1948	310	1 653	[+]
EUR	5.27 5.47	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 3 3	757 1541 2048 959	5.3100 5.3050 5.3000 5.2950	5.3450 5.3500 5.3600 5.3700	10 2541 8077 3875	1 5 3 5
GPW	89,9500	12:49	88.862	88.85	1.24 %	393	89.6000	89.9500	290	89	7 954	[+]
GPW	87.75 90.80	73.2500 89.4500	- - - -	- - - -	- - - -	2 4 3 4	54 302 442 341	89.5500 89.5000 89.4500 89.3500	90.0000 90.0500 90.1000 90.1500	222 50 847 541	5 2 2 2
GRUPAAZOTY	20,1200	12:49	197.451	19.95	0.80 %	25	20.1200	20.1400	1217	197	3 933	[+]
ATT	19.59 20.26	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 4 4	517 307 1605 1841	20.1000 20.0800 20.0600 20.0400	20.1800 20.2000 20.2200 20.2400	400 2677 2172 3325	3 5 3 2
GRUPRACUJ	54,7000	12:46	2.271	54.90	-0.36 %	151	54.5000	54.9000	69	2	124	[+]
GPP	54.10 55.30	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 1	78 46 166 350	54.4000 54.3000 54.2000 54.1000	55.0000 55.1000 55.2000 55.3000	791 34 52 182	5 1 2 3
HANDLOWY	117,4000	12:44	16.318	117.60	-0.17 %	746	117.0000	117.4000	125	16	1 904	[+]
BHW	116.00 117.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 2 4	890 550 272 582	116.8000 116.6000 116.4000 116.2000	117.6000 117.8000 118.0000 118.2000	350 874 302 272	5 5 3 2
INGBSK	442,2000	12:49	3.454	446.00	-0.85 %	21	442.8000	443.0000	7	3	1 519	[+]
ING	436.40 446.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 6 1 3	9 47 5 73	442.6000 442.4000 442.0000 441.6000	443.2000 443.6000 443.8000 444.0000	16 23 59 19	1 2 2 1
INTERCARS	889,0000	12:49	3.538	891.00	-0.67 %	44	888.0000	889.0000	1	4	3 133	[+]
CAR	883.00 894.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 3 5 3	10 13 115 90	887.0000 886.0000 885.0000 884.0000	890.0000 891.0000 892.0000 893.0000	11 5 14 9	3 1 2 1
JSW	37,6200	12:50	247.36	37.05	1.54 %	842	37.7700	37.8500	50	247	9 232	[+]
JSW	36.50 38.00	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	18 10 844 240	37.7600 37.7500 37.7400 37.7300	37.8600 37.8700 37.8900 37.9000	264 226 205 1096	1 2 2 2
LUBAWA	11,1700	12:49	47.713	11.05	0.99 %	1706	11.1400	11.1900	5000	48	530	[+]
LBW	11.05 11.20	8.5450 10.4300	- - - -	- - - -	- - - -	3 12 3 1	2510 9885 12143 26	11.1200 11.1000 11.0900 11.0800	11.2000 11.2200 11.2500 11.2800	8601 1083 1125 160	7 2 2 1
MILLENNIUM	22,4500	12:48	263.706	22.50	0.49 %	634	22.3700	22.3800	50	264	5 878	[+]
MIL	22.16 22.56	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 2	1022 855 359 2156	22.3600 22.3400 22.3300 22.3200	22.3900 22.4000 22.4100 22.4200	22 440 370 363	1 2 1 1
MIRBUD	11,6000	12:49	31.331	11.60	0.00 %	22	11.5800	11.6300	350	31	363	[+]
MRB	11.47 11.69	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	1000 309 749 2000	11.5700 11.5500 11.5400 11.5300	11.6400 11.6500 11.6600 11.6700	888 1104 1735 735	1 1 2 1
MOBRUK	400,0000	12:40	1.154	405.50	-1.23 %	32	396.5000	399.0000	5	1	460	[+]
MBR	396.00 405.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 5 5 1	161 138 1551 10	396.0000 395.5000 395.0000 394.5000	399.5000 400.0000 400.5000 402.0000	8 34 49 101	2 3 1 2
NEUCA	755,0000	12:22	0.76	761.00	-1.31 %	3	755.0000	760.0000	13	1	574	[+]
NEU	743.00 765.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 1	1 25 37 113	754.0000 753.0000 752.0000 751.0000	761.0000 762.0000 763.0000 764.0000	1 7 37 109	1 3 1 1
NEWAG	102,0000	12:49	23.018	101.40	2.00 %	180	101.4000	101.8000	160	23	2 346	[+]
NWG	100.80 102.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 4 2 1	16 642 32 2	101.2000 101.0000 100.8000 100.6000	102.0000 102.2000 102.4000 102.6000	294 49 776 201	5 2 3 4
ORANGEPL	13,9100	12:48	171.525	13.75	-0.57 %	2698	13.8750	13.8800	50	172	2 368	[+]
OPL	13.71 13.92	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 2 2	2302 1631 636 405	13.8700 13.8650 13.8600 13.8550	13.8850 13.8900 13.8950 13.9000	50 50 916 846	1 1 3 2
POLENERGIA	54,3000	12:26	0.32	54.90	-1.09 %	164	54.2000	54.4000	34	0	17	[+]
PEP	54.10 54.90	45.7500 55.8000	- - - -	- - - -	- - - -	2 5 2 2	145 272 32 512	54.1000 54.0000 53.8000 53.7000	54.7000 54.8000 54.9000 55.0000	30 1468 65 1026	1 1 2 4
POLIMEXMS	6,9800	12:49	280.763	7.13	-0.85 %	1	6.9550	6.9750	1142	281	1 952	[+]
PXM	6.89 7.13	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 3	719 634 586 2764	6.9400 6.9350 6.9250 6.9200	6.9800 6.9900 7.0000 7.0050	40094 24 28070 3281	2 1 3 1
RAINBOW	137,0000	12:45	7.186	137.90	-0.65 %	58	137.0000	137.5000	15	7	983	[+]
RBW	135.70 138.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 2 2	2 55 514 69	136.9000 136.8000 136.7000 136.6000	137.6000 137.7000 137.8000 137.9000	12 30 64 119	4 3 2 1
SYNEKTIK	333,4000	12:50	18.273	330.40	0.91 %	49	332.2000	332.4000	22	18	6 047	[+]
SNT	327.60 334.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 2 3 2	100 73 61 41	332.0000 331.8000 331.6000 331.4000	332.6000 332.8000 333.0000 333.2000	24 54 68 154	2 4 3 3
TEXT	40,9200	12:49	13.313	41.08	-0.10 %	1	40.9200	40.9800	134	13	546	[+]
TXT	40.84 41.26	38.0000 46.4400	- - - -	- - - -	- - - -	4 1 1 4	135 52 198 266	40.9000 40.8800 40.8600 40.8400	41.0000 41.0200 41.0600 41.0800	939 398 700 198	5 2 1 1
TSGAMES	102,9000	12:48	9.708	102.30	-0.58 %	95	102.5000	102.9000	44	10	994	[+]
TEN	101.80 103.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 3 6	60 200 78 836	102.3000 102.2000 102.1000 102.0000	103.0000 103.2000 103.3000 103.4000	30 220 15 240	1 2 1 3
VERCOM	124,4000	12:44	5.471	124.00	-0.64 %	38	123.2000	123.6000	178	5	675	[+]
VRC	122.00 125.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 1 2 6	153 312 475 226	123.0000 122.8000 122.6000 122.4000	123.8000 124.0000 124.2000 124.8000	58 60 139 170	3 4 2 3
VOXEL	142,4000	12:47	1.636	143.40	-1.66 %	143	143.0000	143.4000	11	2	233	[+]
VOX	141.40 143.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 4	10 6 99 114	142.8000 142.6000 142.4000 142.2000	143.6000 143.8000 144.0000 144.2000	23 4 32 88	1 1 2 2
WIRTUALNA	59,4000	12:47	3.097	59.00	0.68 %	73	59.2000	59.4000	35	3	182	[+]
WPL	58.00 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 2 5	100 351 47 776	59.0000 58.6000 58.5000 58.4000	59.5000 59.6000 59.7000 59.8000	60 299 1 138	4 2 1 3
XTB	146,1000	12:50	210.24	146.38	0.00 %	131	146.1400	146.1600	279	210	30 577	[+]
XTB	144.30 147.18	92.6700 113.2400	- - - -	- - - -	- - - -	4 2 2 2	318 182 135 91	146.1200 146.1000 146.0800 146.0600	146.1800 146.2000 146.2200 146.2400	100 34 81 55	2 2 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	153396.2	-0.53%	12:50
WIG20	4106.4	-0.37%	13:05
WIG20 Fut	4086.0	-0.49%	12:50
WIG20USD	1090.2	-0.42%	12:50
mWIG40	10244.3	-0.79%	12:50
sWIG80	30836.3	-0.34%	12:50

Notowania Świat
US Blue Chip	52263.0	-0.36%	13:05
S&P500 Fut	7625.0	-0.45%	09-14
Nikkei	63484.1	-0.01%	8:45
DAX	25412.8	-0.11%	12:49
Ropa WTI	102.4	+1.04%	13:05
Złoto	4280.2	-0.43%	13:05

Notowania Waluty
EUR/PLN	4.33848	-0.04%	13:05
CHF/PLN	4.59756	+0.01%	13:05
USD/PLN	3.76095	+0.09%	13:05
EUR/USD	1.15356	-0.13%	13:05
GBP/USD	1.34761	-0.18%	13:05
USD/JPY	154.808	+0.31%	13:05

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
ADIUVO	0.86	10.26%
KETY	1,259.00	9.29%
ODLEWNIE	22.00	7.84%
ELKOP	2.03	6.56%
OPTEAM	5.90	5.36%
Więcej ...
MULTIQURE	1.54	-26.67%
PGFGROUP	0.99	-12.85%
ELEKTROTI	59.45	-12.83%
GETIN	0.28	-8.43%
CAPITAL	8.25	-8.33%
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