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	150,0000	11:47	1.888	150.20	0.94 %	95	146.8000	147.8000	17	2	280	[+]
ABE	146.20 150.20	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 6 1	56 259 279 20	146.4000 146.2000 146.0000 145.8000	148.0000 148.6000 148.8000 149.0000	21 30 98 158	1 1 3 3
AMREST	10,2000	11:56	22.477	10.32	-0.20 %	34	10.1800	10.2400	953	22	228	[+]
EAT	10.10 10.32	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 13 12	80 645 1864 5262	10.1600 10.1400 10.1200 10.1000	10.3000 10.3200 10.3400 10.3600	1702 837 6933 504	4 3 7 2
ASBIS	146,5000	11:56	39.424	144.90	1.67 %	129	145.8000	146.0000	434	39	5 718	[+]
ASB	143.30 147.10	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 1	318 107 115 77	145.7000 145.6000 145.5000 145.4000	146.1000 146.2000 146.3000 146.4000	117 129 57 1016	3 3 1 6
ASSECOPOL	231,6000	11:55	22.365	232.30	-0.30 %	17	230.9000	231.2000	396	22	5 173	[+]
ACP	229.70 234.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 3 5	427 187 40 190	230.8000 230.7000 230.6000 230.5000	231.3000 231.4000 231.5000 231.6000	27 32 205 201	1 1 7 6
ASSECOSEE	77,4000	11:24	0.499	78.00	-1.15 %	88	79.3000	80.1000	21	0	39	[+]
ASE	77.40 80.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 2 1	220 170 238 160	78.7000 78.5000 78.4000 78.2000	80.2000 80.5000 80.6000 80.7000	223 195 10 190	2 2 1 1
AUTOPARTN	30,0000	11:56	67.537	30.70	-3.23 %	405	29.8000	29.9500	336	68	2 032	[+]
APR	29.70 30.70	23.3500 28.4500	- - - -	- - - -	- - - -	3 6 7 6	372 3105 1746 1664	29.7500 29.7000 29.6500 29.6000	30.0000 30.0500 30.1000 30.1500	846 3140 1317 1999	4 3 1 3
BENEFIT	5 095,0000	11:53	1.643	5,190.00	-1.16 %	8	5085.0000	5095.0000	16	2	8 373	[+]
BFT	5,020.00 5,190.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 5 3 3	23 7 19 82	5080.0000 5075.0000 5070.0000 5065.0000	5100.0000 5105.0000 5110.0000 5115.0000	18 18 12 6	4 2 2 3
BNPPL	152,8000	11:48	1.367	151.20	0.66 %	200	151.4000	151.8000	115	1	209	[+]
BNP	151.20 153.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 2	6 200 562 41	151.0000 150.4000 150.2000 150.0000	152.4000 154.0000 154.4000 154.6000	15 138 32 40	1 2 1 1
CREOTECH	743,0000	11:56	4.728	716.00	4.06 %	2	731.0000	734.0000	19	5	3 408	[+]
CRI	702.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 1 2 3	56 8 38 97	730.0000 728.0000 727.0000 726.0000	735.0000 736.0000 737.0000 738.0000	30 56 99 5	5 5 6 1
CYBERFLKS	203,0000	11:57	13.239	204.20	1.20 %	567	202.0000	202.6000	200	13	2 676	[+]
CBF	200.40 204.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 3 3	5 73 150 133	201.8000 201.4000 201.2000 201.0000	203.0000 203.2000 203.4000 203.6000	37 5 20 5	3 1 1 1
CYFRPLSAT	16,7150	11:56	191.798	17.10	0.00 %	1	16.7100	16.7500	62	192	3 247	[+]
CPS	16.67 17.15	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 2 1	546 418 499 484	16.7050 16.7000 16.6900 16.6850	16.7600 16.7650 16.7700 16.7750	505 595 298 450	2 2 1 1
DEVELIA	10,2200	11:56	152.373	10.50	-0.97 %	344	10.2400	10.2800	623	152	1 575	[+]
DVL	10.16 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	13 23 7 16	3227 16263 8681 9921	10.2200 10.2000 10.1800 10.1600	10.3000 10.3200 10.3400 10.3600	927 2000 7842 784	3 1 2 1
DIAG	156,5000	11:56	79.802	158.30	-3.99 %	31	156.4000	156.5000	78	80	12 471	[+]
DIA	154.20 159.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 6 5 30	15 183 181 1230	156.3000 156.2000 156.1000 156.0000	156.6000 156.7000 156.8000 156.9000	99 1 71 161	5 1 3 4
DOMDEV	241,0000	11:54	1.363	244.00	0.42 %	108	241.0000	242.5000	54	1	329	[+]
DOM	240.00 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 8 5 11	2 67 71 197	240.5000 240.0000 239.5000 239.0000	243.0000 243.5000 244.0000 244.5000	61 69 295 52	4 2 3 1
ENEA	21,3000	11:56	115.424	21.74	-1.84 %	286	21.3800	21.4600	552	115	2 467	[+]
ENA	20.90 21.88	19.3200 23.6000	- - - -	- - - -	- - - -	4 1 6 3	806 117 4917 475	21.3600 21.3400 21.3200 21.3000	21.5000 21.5200 21.5400 21.5600	232 2251 387 2484	2 3 1 3
EUROCASH	5,5900	11:56	128.001	5.56	1.82 %	1084	5.5900	5.6150	1139	128	714	[+]
EUR	5.51 5.64	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 1 4	164 1558 5000 5309	5.5800 5.5750 5.5700 5.5600	5.6200 5.6250 5.6300 5.6400	2872 2414 530 239	2 4 2 2
GPW	90,5000	11:56	21.081	92.20	-1.20 %	267	90.3000	90.4500	123	21	1 915	[+]
GPW	90.30 92.20	73.2500 89.4500	- - - -	- - - -	- - - -	5 17 4 13	154 834 141 607	90.2500 90.2000 90.1500 90.1000	90.5000 90.6000 90.6500 90.7000	241 831 173 138	3 6 3 2
GRUPAAZOTY	21,6400	11:56	299.927	22.92	-5.58 %	326	21.6600	21.7000	800	300	6 622	[+]
ATT	21.52 23.34	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 10 5	376 168 2262 965	21.6400 21.6200 21.6000 21.5800	21.7200 21.7400 21.7600 21.7800	753 1800 1326 2727	1 2 3 2
GRUPRACUJ	54,6000	11:52	11.143	55.00	-1.97 %	96	55.7000	56.3000	41	11	600	[+]
GPP	52.20 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 7 1 1	227 1182 150 63	55.6000 55.5000 55.4000 55.3000	56.5000 56.6000 56.7000 56.8000	98 868 95 95	2 1 1 1
HANDLOWY	117,6000	11:56	27.025	116.60	1.03 %	561	117.4000	117.6000	28	27	3 170	[+]
BHW	115.60 118.20	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 4 5	429 2696 537 861	117.2000 117.0000 116.8000 116.6000	117.8000 118.0000 118.2000 118.4000	227 2984 1066 289	3 7 4 5
INGBSK	445,6000	11:56	6.903	446.80	-0.27 %	2	446.6000	447.2000	20	7	3 083	[+]
ING	443.60 449.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 2 2	27 2 24 2	446.2000 446.0000 445.4000 445.2000	448.0000 449.0000 449.4000 449.6000	187 78 79 79	1 1 2 1
INTERCARS	909,0000	11:56	2.592	927.00	-2.47 %	23	915.0000	919.0000	48	3	2 371	[+]
CAR	905.00 931.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 4 3 4	17 24 17 117	914.0000 913.0000 912.0000 911.0000	920.0000 922.0000 923.0000 924.0000	10 9 25 41	1 1 1 1
JSW	37,2000	11:56	387.023	38.00	-1.77 %	198	37.8200	37.9000	82	387	14 515	[+]
JSW	36.53 38.50	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 2	88 216 1000 1861	37.8100 37.7900 37.7600 37.7500	37.9100 37.9200 37.9300 37.9400	272 84 300 314	3 1 2 3
LUBAWA	11,4300	11:54	85.271	11.56	-1.47 %	188	11.4300	11.4700	80	85	977	[+]
LBW	11.17 11.60	8.5450 10.4300	- - - -	- - - -	- - - -	3 5 5 1	2217 2790 10286 1700	11.4200 11.4100 11.4000 11.3900	11.4800 11.4900 11.5000 11.5100	757 395 2283 3164	2 3 4 3
MILLENNIUM	22,2100	11:55	233.921	22.00	2.11 %	1522	22.1700	22.2100	1113	234	5 239	[+]
MIL	22.00 22.92	17.8600 21.8200	- - - -	- - - -	- - - -	3 3 2 3	2143 1378 739 1482	22.1600 22.1500 22.1400 22.1300	22.2200 22.2300 22.2400 22.2500	234 365 909 365	2 1 3 1
MIRBUD	11,6600	11:52	35.23	11.61	0.34 %	64	11.6300	11.6700	147	35	411	[+]
MRB	11.57 11.81	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 4 1	145 47 1179 300	11.6200 11.6100 11.6000 11.5800	11.6800 11.6900 11.7000 11.7100	68 74 980 469	1 1 1 2
MOBRUK	403,0000	11:55	1.516	404.00	-0.37 %	26	403.0000	404.5000	51	2	613	[+]
MBR	401.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 5 4 3	48 73 103 195	402.5000 402.0000 401.5000 401.0000	405.0000 405.5000 406.0000 406.5000	6 64 9 5	1 2 3 2
NEUCA	750,0000	11:47	7.098	746.00	0.54 %	1	745.0000	748.0000	11	7	5 320	[+]
NEU	741.00 753.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 7 1	1 140 46 1	742.0000 741.0000 740.0000 739.0000	750.0000 751.0000 753.0000 756.0000	14 1 124 23	1 1 2 2
NEWAG	102,0000	11:56	17.99	98.90	4.83 %	51	102.0000	102.4000	91	18	1 825	[+]
NWG	98.90 102.60	99.9000 122.0000	- - - -	- - - -	- - - -	2 6 4 4	29 865 185 560	101.8000 101.6000 101.2000 101.0000	102.6000 102.8000 103.0000 103.2000	169 616 2634 229	7 10 15 4
ORANGEPL	14,0500	11:55	245.86	13.75	2.29 %	3862	14.0850	14.1000	3980	246	3 435	[+]
OPL	13.74 14.10	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 2 2	3106 1111 934 1174	14.0800 14.0750 14.0700 14.0650	14.1050 14.1150 14.1250 14.1300	61 587 637 800	1 1 2 2
POLENERGIA	55,3000	11:46	4.33	54.60	0.55 %	10	54.9000	55.0000	295	4	237	[+]
PEP	54.00 55.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 1 2	75 81 10 61	54.8000 54.7000 54.6000 54.5000	55.1000 55.2000 55.3000 55.4000	10 10 10 111	1 1 1 3
POLIMEXMS	7,1450	11:56	126.028	7.17	-0.14 %	200	7.1650	7.2000	1314	126	904	[+]
PXM	7.09 7.25	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 3 1	339 200 1784 676	7.1600 7.1550 7.1500 7.1400	7.2100 7.2200 7.2250 7.2300	249 2600 378 10	2 1 1 2
RAINBOW	142,4000	11:54	2.73	143.50	0.21 %	92	142.1000	142.6000	128	3	389	[+]
RBW	142.00 143.50	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 4 3	92 57 462 279	142.0000 141.8000 141.7000 141.6000	142.7000 142.8000 142.9000 143.0000	89 27 76 139	5 2 3 4
SYNEKTIK	335,2000	11:56	12.357	338.80	-0.36 %	25	334.6000	335.0000	35	12	4 154	[+]
SNT	334.20 339.40	251.6000 307.2000	- - - -	- - - -	- - - -	5 4 14 6	52 27 67 157	334.4000 334.2000 334.0000 333.8000	335.2000 335.4000 335.6000 335.8000	27 34 76 18	2 3 2 1
TEXT	41,8600	11:50	10.966	41.54	0.77 %	239	41.7600	41.8600	133	11	458	[+]
TXT	41.54 41.96	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 3 2	60 197 229 264	41.7200 41.7000 41.6800 41.6600	41.8800 41.9000 41.9200 41.9400	53 23 97 67	1 1 2 1
TSGAMES	104,4000	11:52	3.882	104.00	1.36 %	25	104.3000	104.6000	37	4	404	[+]
TEN	103.30 104.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 3 1 3	32 22 128 403	104.1000 104.0000 103.9000 103.8000	104.7000 104.8000 104.9000 105.0000	64 83 70 520	2 3 2 4
VERCOM	126,4000	11:55	2.033	127.80	-0.63 %	131	126.0000	126.6000	11	2	258	[+]
VRC	125.60 127.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 5 5	121 494 61 139	125.8000 125.6000 125.4000 125.2000	126.8000 127.0000 127.2000 127.4000	127 153 464 369	3 2 3 4
VOXEL	147,4000	11:49	1.972	143.00	2.36 %	11	145.2000	145.8000	5	2	288	[+]
VOX	143.00 147.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	2 5 2 53	145.0000 144.8000 144.6000 144.2000	146.0000 146.4000 146.6000 147.0000	5 8 50 8	1 1 1 2
WIRTUALNA	59,8000	11:54	2.952	60.60	-1.32 %	663	60.0000	60.2000	158	3	178	[+]
WPL	59.60 60.90	52.9000 64.5000	- - - -	- - - -	- - - -	5 5 7 4	10 35 259 107	59.9000 59.8000 59.7000 59.6000	60.4000 60.5000 60.6000 60.7000	2000 19 1218 240	1 1 3 1
XTB	148,0000	11:56	308.308	144.50	2.54 %	261	147.9800	148.0000	149	308	45 108	[+]
XTB	143.12 148.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 5 5 6	2 186 388 487	147.9600 147.9400 147.9200 147.9000	148.0200 148.0400 148.0600 148.0800	187 62 121 73	3 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	155127.4	+0.54%	11:57
WIG20	4138.1	+0.71%	12:12
WIG20 Fut	4125.0	+0.54%	11:56
WIG20USD	1109.9	+0.42%	11:57
mWIG40	10448.2	+0.11%	11:57
sWIG80	31341.7	+0.06%	11:57

Notowania Świat
US Blue Chip	52382.0	+0.63%	12:12
S&P500 Fut	7641.5	+0.57%	12:02
Nikkei	64011.3	-1.93%	8:45
DAX	25526.7	-2.00%	11:55
Ropa WTI	99.3	-3.09%	12:12
Złoto	4346.5	+0.69%	12:12

Notowania Waluty
EUR/PLN	4.32337	+0.01%	12:12
CHF/PLN	4.57579	-0.09%	12:12
USD/PLN	3.72872	+0.14%	12:12
EUR/USD	1.15948	-0.13%	12:12
GBP/USD	1.35072	-0.02%	12:12
USD/JPY	154.094	-0.20%	12:12

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
CAPITAL	7.95	20.45%
MWTRADE	2.76	7.81%
ONESANO	0.82	7.01%
PGFGROUP	0.94	5.62%
SCANWAY	282.00	4.83%
Więcej ...
MULTIQURE	2.19	-18.28%
OPTEAM	5.45	-6.84%
GRUPAAZOTY	21.64	-5.58%
KPPD	21.40	-5.31%
ADIUVO	0.54	-5.26%
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