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	148,0000	11:02	0.961	147.20	-0.67 %	86	148.0000	148.6000	46	1	142	[+]
ABE	147.00 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 5 1	88 16 355 3	147.6000 147.4000 147.0000 146.6000	148.8000 149.0000 149.4000 149.6000	116 1010 138 70	4 8 2 2
AMREST	11,2800	11:08	30.241	11.26	0.18 %	799	11.2600	11.2800	432	30	340	[+]
EAT	11.20 11.30	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 1 4	2510 2683 43 826	11.2400 11.2200 11.2000 11.1800	11.3000 11.3400 11.3600 11.3800	345 8 1728 4289	2 2 3 4
ASBIS	133,3000	11:23	97.7	135.30	-1.41 %	2428	133.5000	133.6000	405	98	13 137	[+]
ASB	133.00 136.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 1 6 9	129 1 202 952	133.4000 133.3000 133.2000 133.1000	133.7000 133.8000 133.9000 134.0000	669 767 120 2105	1 3 2 6
ASSECOPOL	224,2000	11:23	46.097	226.00	-1.36 %	222	224.3000	224.6000	381	46	10 376	[+]
ACP	223.50 227.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 6 5 6	106 266 113 296	224.2000 224.1000 224.0000 223.9000	224.7000 224.8000 224.9000 225.0000	582 620 64 941	1 1 3 4
ASSECOSEE	79,3000	11:14	3.174	78.00	0.63 %	112	78.2000	79.0000	299	3	250	[+]
ASE	78.00 79.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 2 1	10 434 324 220	77.8000 77.7000 77.6000 77.5000	79.2000 79.3000 79.4000 79.6000	17 273 148 49	1 1 1 1
AUTOPARTN	30,5000	11:22	25.451	30.85	-0.65 %	348	30.6000	30.7000	341	25	779	[+]
APR	30.40 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 4 4 13	118 428 1443 4325	30.5500 30.5000 30.4500 30.4000	30.7500 30.8000 30.8500 30.9000	330 1200 2517 1265	2 2 2 2
BENEFIT	5 580,0000	11:22	0.593	5,650.00	-1.41 %	16	5580.0000	5590.0000	10	1	3 330	[+]
BFT	5,550.00 5,680.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 3 5 2	11 11 81 2	5575.0000 5570.0000 5565.0000 5560.0000	5595.0000 5600.0000 5605.0000 5610.0000	15 8 31 69	4 3 3 3
BNPPL	152,6000	11:12	1.93	151.60	0.66 %	3	151.2000	151.6000	200	2	294	[+]
BNP	151.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 8	171 125 150 191	151.0000 150.8000 150.4000 150.0000	152.0000 153.0000 153.2000 153.4000	890 700 195 40	1 2 1 1
CREOTECH	747,0000	11:21	1.343	759.00	-0.27 %	10	745.0000	748.0000	15	1	1 005	[+]
CRI	740.00 760.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 7 4	36 5 77 65	742.0000 741.0000 740.0000 739.0000	749.0000 750.0000 752.0000 753.0000	12 97 32 147	2 3 1 1
CYBERFLKS	194,0000	11:23	3.9	195.00	-0.51 %	177	193.6000	193.9000	2	4	758	[+]
CBF	193.20 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 1 20	25 25 13 340	193.5000 193.2000 193.1000 193.0000	194.5000 194.8000 194.9000 195.0000	123 1 1 242	1 1 1 4
CYFRPLSAT	17,0150	11:22	165.471	17.27	-1.48 %	294	16.9800	17.0150	848	165	2 826	[+]
CPS	16.96 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	129 20 475 1229	16.9750 16.9700 16.9650 16.9600	17.0200 17.0300 17.0350 17.0400	71 1029 1308 1046	1 2 1 3
DEVELIA	10,9400	11:22	51.17	10.80	0.74 %	20	10.9000	10.9400	3203	51	556	[+]
DVL	10.78 10.94	9.3300 11.3800	- - - -	- - - -	- - - -	1 7 4 6	345 9151 2062 6642	10.8600 10.8400 10.8200 10.8000	10.9600 10.9800 11.0000 11.0200	8174 21100 7784 2002	5 7 13 3
DIAG	168,4000	11:23	4.747	168.80	-0.24 %	50	168.1000	168.8000	93	5	799	[+]
DIA	167.70 169.60	153.0000 187.0000	- - - -	- - - -	- - - -	23 4 1 1	1200 230 2 8	168.0000 167.9000 167.8000 167.7000	168.9000 169.0000 169.1000 169.4000	110 157 155 110	1 4 2 1
DOMDEV	256,5000	11:22	1.146	258.50	-0.77 %	57	256.5000	258.0000	132	1	294	[+]
DOM	256.00 258.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 4 4	64 298 31 215	256.0000 255.5000 255.0000 254.0000	258.5000 259.0000 259.5000 260.0000	182 410 186 665	2 3 4 11
ENEA	20,2800	11:19	57.076	20.16	-0.10 %	232	20.2800	20.3200	600	57	1 156	[+]
ENA	20.02 20.46	19.3200 23.6000	- - - -	- - - -	- - - -	3 4 3 3	1627 371 865 595	20.2600 20.2400 20.2200 20.2000	20.3400 20.3600 20.3800 20.4000	164 51 961 2828	2 1 4 6
EUROCASH	4,9100	11:20	14.555	4.93	-0.12 %	1401	4.9060	4.9100	143	15	72	[+]
EUR	4.90 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	4 27 1 1	1453 17722 100 20	4.9020 4.9000 4.8980 4.8960	4.9120 4.9200 4.9220 4.9260	11 71 296 9	2 1 2 1
GPW	101,0000	11:24	19.938	102.00	-0.98 %	594	101.4000	101.6000	33	20	2 019	[+]
GPW	100.50 102.10	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 1 4	210 91 414 2056	101.3000 101.2000 101.1000 101.0000	101.7000 101.8000 101.9000 102.0000	185 92 771 277	2 2 4 3
GRUPAAZOTY	20,5200	11:22	29.903	20.80	-1.25 %	50	20.5400	20.6000	2363	30	618	[+]
ATT	20.50 20.96	20.7000 25.3000	- - - -	- - - -	- - - -	5 9 6 6	313 1418 1614 1062	20.5200 20.5000 20.4800 20.4600	20.6200 20.6400 20.6600 20.6800	292 376 330 80	3 3 2 1
GRUPRACUJ	55,6000	11:19	2.369	55.20	1.09 %	16	55.3000	55.4000	5	2	131	[+]
GPP	54.90 55.60	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 2 2	1600 90 259 58	55.2000 55.1000 55.0000 54.9000	55.5000 55.6000 55.7000 55.8000	50 116 904 16	3 4 2 1
HANDLOWY	123,2000	11:19	6.864	122.20	0.16 %	32	122.8000	123.2000	119	7	842	[+]
BHW	122.20 123.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 4 4	113 476 396 207	122.6000 122.4000 122.2000 122.0000	123.4000 123.6000 123.8000 124.0000	743 317 653 312	8 10 3 4
INGBSK	447,6000	11:21	3.391	448.00	0.00 %	137	447.0000	448.2000	38	3	1 517	[+]
ING	445.00 449.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 1 1	126 56 18 18	446.6000 446.4000 446.2000 446.0000	448.4000 448.6000 448.8000 449.0000	12 56 19 25	2 1 2 3
INTERCARS	965,0000	11:23	0.752	966.00	-0.52 %	7	970.0000	973.0000	3	1	730	[+]
CAR	963.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 4 2	9 25 15 62	967.0000 966.0000 965.0000 964.0000	974.0000 975.0000 977.0000 978.0000	13 29 9 70	3 2 1 3
JSW	28,1800	11:22	68.8	28.31	-0.35 %	227	28.2200	28.2900	180	69	1 951	[+]
JSW	28.11 28.60	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 2 3	14 43 382 383	28.2100 28.2000 28.1900 28.1800	28.3000 28.3100 28.3200 28.3300	30 69 379 806	1 2 2 2
LUBAWA	11,4200	11:22	59.728	11.39	0.35 %	321	11.4400	11.4500	2637	60	680	[+]
LBW	11.26 11.50	8.5450 10.4300	- - - -	- - - -	- - - -	1 6 5 2	210 699 1048 1047	11.4200 11.4100 11.4000 11.3900	11.4600 11.4800 11.4900 11.5000	422 106 400 3721	2 1 1 3
MILLENNIUM	21,1600	11:23	70.931	21.03	-0.14 %	1717	21.0500	21.1100	701	71	1 496	[+]
MIL	20.30 21.24	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 3 2	988 644 471 470	21.0400 21.0300 21.0200 21.0100	21.1200 21.1300 21.1400 21.1500	466 3341 5181 925	2 2 3 4
MIRBUD	13,3000	11:22	55.622	13.30	0.38 %	1480	13.3300	13.3600	231	56	742	[+]
MRB	13.25 13.44	10.2800 12.5600	- - - -	- - - -	- - - -	4 3 5 1	1783 1200 1744 615	13.3200 13.3100 13.3000 13.2900	13.3800 13.3900 13.4000 13.4100	180 408 513 1181	1 2 2 3
MOBRUK	379,5000	11:17	0.774	378.00	-0.13 %	15	380.5000	381.5000	22	1	295	[+]
MBR	378.00 382.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 3	79 10 36 202	380.0000 379.5000 379.0000 378.5000	382.0000 383.5000 384.0000 384.5000	198 25 45 141	3 1 1 1
NEUCA	771,0000	11:19	0.335	772.00	-0.13 %	47	772.0000	776.0000	2	0	259	[+]
NEU	770.00 777.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 2 1	2 27 19 5	770.0000 769.0000 768.0000 767.0000	777.0000 779.0000 780.0000 781.0000	41 13 34 3	3 1 4 1
NEWAG	95,3000	11:21	3.445	95.90	-0.10 %	92	95.2000	95.3000	130	3	328	[+]
NWG	94.60 96.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 1 2	14 101 200 109	95.0000 94.7000 94.6000 94.5000	95.6000 95.8000 95.9000 96.0000	71 95 148 617	2 5 2 4
ORANGEPL	14,6900	11:23	166.163	14.79	-0.68 %	953	14.7100	14.7300	153	166	2 452	[+]
OPL	14.66 14.87	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 6	100 1435 1300 1962	14.7050 14.7000 14.6950 14.6900	14.7350 14.7450 14.7500 14.7550	836 555 922 555	2 1 2 1
POLENERGIA	52,5000	11:07	9.015	53.40	0.00 %	350	52.5000	53.0000	50	9	477	[+]
PEP	52.40 53.60	45.7500 55.8000	- - - -	- - - -	- - - -	6 1 3 9	1589 1 405 2347	52.4000 52.2000 52.1000 52.0000	53.1000 53.2000 53.3000 53.4000	500 220 50 877	1 3 1 4
POLIMEXMS	7,7700	11:23	124	7.79	0.00 %	496	7.7650	7.7850	55	124	958	[+]
PXM	7.68 7.79	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 1 3	293 1217 279 5379	7.7600 7.7550 7.7500 7.7450	7.7900 7.7950 7.8000 7.8100	336 5000 1015 600	4 1 2 1
RAINBOW	148,1000	11:23	5.263	149.90	-0.60 %	71	147.7000	148.2000	34	5	784	[+]
RBW	147.60 150.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 2 3	178 20 77 216	147.6000 147.5000 147.4000 147.3000	148.3000 148.4000 148.5000 148.6000	90 39 286 261	4 2 4 3
SYNEKTIK	357,0000	11:23	11.084	360.60	-0.94 %	135	357.0000	357.8000	389	11	3 977	[+]
SNT	356.80 364.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 6 2 10	101 27 36 40	356.8000 356.6000 356.4000 356.2000	358.0000 358.4000 358.6000 358.8000	98 90 685 154	1 1 4 3
TEXT	52,8500	11:15	18.675	53.80	-1.77 %	141	52.9000	53.0000	220	19	995	[+]
TXT	52.80 54.20	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 2 4	134 326 187 417	52.8500 52.8000 52.7500 52.7000	53.0500 53.1000 53.2000 53.2500	278 66 250 308	1 2 1 1
TSGAMES	105,0000	11:21	4.85	105.70	0.19 %	61	104.5000	105.0000	396	5	508	[+]
TEN	104.20 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	3 4 5 12	438 381 472 1293	104.3000 104.2000 104.1000 104.0000	105.2000 105.3000 105.4000 105.5000	60 177 243 430	2 1 2 3
VERCOM	134,8000	11:17	1.611	135.80	-0.15 %	8	134.6000	135.0000	134	2	218	[+]
VRC	134.00 136.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 2	50 489 94 104	134.2000 134.0000 133.8000 133.6000	135.8000 136.0000 136.2000 136.4000	76 1420 63 213	2 6 1 2
VOXEL	129,0000	11:23	1.247	128.80	0.31 %	25	129.6000	130.4000	60	1	162	[+]
VOX	128.60 130.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 5 6	7 102 275 475	129.4000 128.8000 128.6000 128.4000	130.6000 130.8000 131.0000 131.2000	552 49 670 311	3 3 4 2
WIRTUALNA	64,4000	11:09	5.075	64.70	-0.46 %	10	64.0000	64.5000	58	5	326	[+]
WPL	63.30 65.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 3	16 25 95 552	63.9000 63.8000 63.7000 63.4000	64.9000 65.0000 65.1000 65.2000	10 1114 947 53	1 4 5 4
XTB	172,3800	11:23	108.802	176.66	-2.26 %	11	172.5800	172.8600	4	109	18 925	[+]
XTB	171.70 177.44	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 3	112 111 61 60	172.5600 172.5400 172.5200 172.5000	172.8800 172.9000 172.9200 172.9400	69 12 56 58	3 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	152213.0	-0.67%	11:24
WIG20	4001.6	-0.75%	11:39
WIG20 Fut	3998.0	-0.65%	11:24
WIG20USD	1078.1	-0.59%	11:24
mWIG40	10700.9	-0.66%	11:24
sWIG80	31578.2	-0.15%	11:24

Notowania Świat
US Blue Chip	53667.5	-0.04%	11:38
S&P500 Fut	7816.5	+0.15%	11:28
Nikkei	69220.2	+0.74%	8:45
DAX	26444.0	+0.01%	11:23
Ropa WTI	82.0	-0.56%	11:38
Złoto	4395.8	+0.45%	11:38

Notowania Waluty
EUR/PLN	4.30811	+0.03%	11:38
CHF/PLN	4.58900	+0.24%	11:38
USD/PLN	3.71411	-0.24%	11:38
EUR/USD	1.15993	+0.27%	11:38
GBP/USD	1.35579	+0.17%	11:38
USD/JPY	159.126	-0.15%	11:38

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
ADIUVO	0.49	9.78%
PURE	3.25	9.63%
CASPAR	7.10	7.58%
LSISOFT	57.40	6.30%
ATENDE	4.30	5.65%
Więcej ...
WOODPCKR	2.70	-10.00%
MDIENERGIA	2.27	-6.97%
ALTA	1.74	-6.72%
RENDER	69.20	-6.23%
EQUNICO	1.51	-5.03%
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