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	139,6000	09:24	0.134	139.80	0.14 %	11	139.0000	139.6000	146	0	19	[+]
ABE	139.00 139.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 6 1	11 37 187 26	138.4000 138.2000 138.0000 137.8000	139.8000 140.0000 140.2000 140.6000	95 90 5 10	2 5 1 1
AMREST	10,9400	09:22	3.742	10.90	1.11 %	1490	10.9400	10.9800	682	4	41	[+]
EAT	10.90 10.98	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 1	341 468 500 551	10.9200 10.9000 10.8800 10.8600	11.0000 11.0200 11.0400 11.0600	1496 1333 917 1267	7 2 4 2
ASBIS	112,2000	09:25	106.732	114.00	-3.53 %	193	112.4000	112.7000	262	107	12 023	[+]
ASB	110.60 114.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 5 7 12	4750 427 512 1152	112.3000 112.2000 112.1000 112.0000	112.8000 112.9000 113.0000 113.1000	415 118 430 211	5 3 6 3
ASSECOPOL	211,1000	09:25	7.107	214.10	-1.36 %	166	211.2000	211.5000	34	7	1 499	[+]
ACP	209.40 214.90	176.0500 215.1000	- - - -	- - - -	- - - -	2 7 2 2	35 255 74 50	211.0000 210.9000 210.8000 210.7000	211.6000 211.8000 211.9000 212.0000	51 63 64 120	3 2 2 3
ASSECOSEE	73,4000	09:21	0.14	75.00	-1.87 %	1300	73.8000	74.8000	34	0	10	[+]
ASE	73.10 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	100 50 1 1	73.1000 72.0000 71.9000 71.8000	75.0000 75.1000 75.2000 75.3000	205 41 1 25	6 1 1 1
AUTOPARTN	29,5000	09:25	5.135	29.65	-0.34 %	437	29.5500	29.6000	1280	5	151	[+]
APR	29.25 29.65	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 2	1465 1381 342 407	29.5000 29.4500 29.4000 29.3500	29.6500 29.7000 29.7500 29.8000	1319 2319 1405 240	1 2 2 2
BENEFIT	5 430,0000	09:24	0.023	5,460.00	-0.64 %	3	5425.0000	5430.0000	1	0	125	[+]
BFT	5,430.00 5,460.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 2 1	4 1 15 53	5420.0000 5415.0000 5410.0000 5405.0000	5440.0000 5450.0000 5465.0000 5480.0000	9 5 5 20	3 1 1 1
BNPPL	152,0000	09:20	3.653	152.00	-1.94 %	100	151.2000	155.0000	6484	4	552	[+]
BNP	150.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 4	148 17 100 896	150.8000 150.6000 150.2000 150.0000	155.2000 155.4000 155.6000 156.0000	9 3 15 109	1 1 1 2
CREOTECH	723,0000	09:25	0.379	725.00	-0.28 %	60	725.0000	726.0000	71	0	275	[+]
CRI	720.00 730.00	900.0000 1098.0000	- - - -	- - - -	- - - -	7 3 5 5	48 36 42 41	724.0000 723.0000 722.0000 721.0000	727.0000 728.0000 729.0000 730.0000	12 5 5 4	3 1 2 2
CYBERFLKS	200,2000	09:24	0.899	199.90	0.50 %	2	199.1000	199.4000	27	1	180	[+]
CBF	199.20 200.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	17 10 12 11	199.0000 198.9000 198.8000 198.5000	199.5000 199.6000 199.9000 200.0000	5 10 83 317	1 1 3 1
CYFRPLSAT	16,9800	09:23	10.782	17.07	0.41 %	335	16.9800	17.0000	1093	11	183	[+]
CPS	16.95 17.10	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 1	275 491 491 491	16.9750 16.9650 16.9600 16.9500	17.0100 17.0150 17.0200 17.0250	293 491 645 491	1 1 2 1
DEVELIA	10,4200	09:22	8.239	10.48	0.00 %	204	10.4400	10.4600	978	8	86	[+]
DVL	10.42 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	6 13 6 6	1152 13264 3107 3051	10.4200 10.4000 10.3800 10.3600	10.4800 10.5000 10.5200 10.5400	2778 4655 4998 3199	2 7 4 5
DIAG	165,7000	09:25	1.046	164.60	0.73 %	15	165.5000	165.7000	20	1	173	[+]
DIA	164.50 165.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 9	47 26 331 183	165.0000 164.8000 164.7000 164.5000	165.8000 165.9000 166.0000 166.1000	31 41 517 18	3 2 3 1
DOMDEV	251,5000	09:23	0.508	253.00	-0.20 %	48	250.5000	252.0000	78	1	128	[+]
DOM	251.00 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	20 6 6 6	479 60 352 20	250.0000 249.5000 249.0000 248.5000	252.5000 253.0000 253.5000 254.0000	10 123 418 75	1 4 5 3
ENEA	20,4200	09:21	15.008	20.54	-0.29 %	75	20.4200	20.4800	930	15	307	[+]
ENA	20.34 20.60	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 2 4	301 391 205 3323	20.4000 20.3800 20.3600 20.3400	20.5000 20.5200 20.5400 20.5600	1050 840 237 2846	2 2 3 2
EUROCASH	4,9120	09:18	8.158	4.92	0.41 %	1323	4.9260	4.9360	2997	8	40	[+]
EUR	4.90 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 2 1	3 1753 2002 2	4.9140 4.9100 4.9080 4.9060	4.9380 4.9400 4.9420 4.9440	2 526 2 2	1 7 1 1
GPW	102,4000	09:25	7.231	103.90	-1.35 %	182	103.1000	103.3000	159	7	744	[+]
GPW	101.90 104.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 4 4 3	52 1670 551 369	102.9000 102.8000 102.7000 102.6000	103.4000 103.5000 103.6000 103.7000	522 156 709 427	3 1 5 3
GRUPAAZOTY	20,8000	09:25	130.69	19.60	6.67 %	618	20.3400	20.4600	1858	131	2 655	[+]
ATT	19.58 20.88	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 2 5	80 1100 547 4899	20.3200 20.3000 20.2800 20.2600	20.4800 20.5000 20.5200 20.5400	74 1624 439 1180	2 8 3 5
GRUPRACUJ	52,5000	09:00	0.177	52.50	-0.76 %	3	52.3000	52.9000	172	0	9	[+]
GPP	52.50 52.50	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 1 1	225 848 100 100	52.2000 52.1000 52.0000 51.8000	53.0000 53.4000 53.5000 53.6000	3720 317 369 42	3 3 6 2
HANDLOWY	123,0000	09:24	14.354	123.00	0.00 %	434	122.8000	123.0000	247	14	1 765	[+]
BHW	122.40 123.40	111.6000 136.4000	- - - -	- - - -	- - - -	3 3 5 9	37 52 46 466	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	3 156 158 240	1 2 2 4
INGBSK	447,6000	09:25	4.753	450.00	0.13 %	87	446.8000	448.0000	805	5	2 124	[+]
ING	445.60 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	16 15 99 1	446.4000 446.2000 446.0000 445.8000	448.4000 448.8000 449.4000 449.6000	116 116 83 1	1 1 2 1
INTERCARS	973,0000	09:15	0.085	979.00	-0.61 %	12	977.0000	979.0000	54	0	83	[+]
CAR	973.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 2	2 2 1 2	974.0000 973.0000 972.0000 970.0000	980.0000 981.0000 982.0000 983.0000	5 66 65 65	1 2 1 3
JSW	25,5500	09:24	6.045	25.63	-0.27 %	1033	25.6200	25.6300	187	6	155	[+]
JSW	25.42 25.75	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	100 1300 35 238	25.5700 25.5300 25.5000 25.4400	25.6400 25.6500 25.6600 25.6700	1109 132 25 38	4 2 3 3
LUBAWA	11,6700	09:25	8.948	11.61	0.60 %	857	11.6000	11.6100	27	9	104	[+]
LBW	11.57 11.70	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 1	600 13 3082 901	11.5800 11.5600 11.5500 11.5400	11.6200 11.6300 11.6400 11.6500	23 20 1680 24	2 2 3 2
MILLENNIUM	20,7700	09:25	5.701	20.78	1.07 %	24	20.8200	20.9000	709	6	118	[+]
MIL	20.72 20.90	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	109 293 186 400	20.8100 20.8000 20.7800 20.7700	20.9300 20.9400 20.9500 20.9600	877 4034 250 2900	3 3 1 2
MIRBUD	12,0700	09:23	7.563	12.19	0.25 %	412	12.0400	12.1500	2298	8	92	[+]
MRB	12.06 12.19	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 5 25	332 942 263 14820	12.0300 12.0200 12.0100 12.0000	12.1800 12.1900 12.2000 12.2100	2198 514 2500 1310	3 2 1 3
MOBRUK	375,5000	09:20	0.387	379.00	-0.92 %	53	379.0000	380.0000	13	0	146	[+]
MBR	375.00 379.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 2 7	50 28 11 50	378.0000 377.0000 376.5000 376.0000	381.0000 381.5000 382.0000 382.5000	20 40 79 44	2 1 4 1
NEUCA	800,0000	09:20	0.579	799.00	0.25 %	138	795.0000	798.0000	51	1	463	[+]
NEU	798.00 803.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 4	15 5 36 160	794.0000 792.0000 791.0000 790.0000	799.0000 800.0000 801.0000 802.0000	403 225 5 78	6 14 1 2
NEWAG	96,5000	09:25	1.472	96.80	0.21 %	9	96.3000	96.4000	52	1	142	[+]
NWG	95.70 96.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 2	38 200 53 33	96.2000 96.1000 95.8000 95.7000	96.5000 96.6000 96.7000 96.8000	10 9 43 391	1 1 2 2
ORANGEPL	15,5400	09:22	40.224	15.65	-0.10 %	267	15.5550	15.5850	533	40	624	[+]
OPL	15.43 15.65	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 1 2	1201 1417 448 858	15.5500 15.5400 15.5350 15.5300	15.5900 15.5950 15.6000 15.6050	164 723 1621 693	1 1 4 2
POLENERGIA	64,4000	09:22	0.285	64.50	-0.16 %	110	64.4000	64.5000	190	0	18	[+]
PEP	64.00 64.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 4 3	60 125 125 1045	64.3000 64.2000 64.1000 64.0000	64.7000 64.8000 64.9000 65.0000	149 400 25 492	2 1 2 6
POLIMEXMS	6,7700	09:25	158.202	6.85	-1.10 %	903	6.7150	6.7450	591	158	1 081	[+]
PXM	6.77 6.87	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 7 2	6000 259 1580 4133	6.7100 6.7050 6.7000 6.6900	6.7500 6.7550 6.7600 6.7650	3931 716 2907 1513	3 2 3 3
RAINBOW	148,9000	09:24	6.045	148.00	1.22 %	207	148.2000	148.8000	92	6	896	[+]
RBW	148.00 149.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 3 3	87 551 66 62	148.1000 148.0000 147.9000 147.8000	148.9000 149.0000 149.1000 149.2000	32 39 63 56	2 2 2 1
SYNEKTIK	371,0000	09:25	9.742	383.40	-0.70 %	12	373.4000	373.6000	395	10	3 690	[+]
SNT	370.80 384.40	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 2 1	175 5 109 3	373.2000 373.0000 372.8000 372.6000	374.6000 375.0000 376.0000 376.2000	25 139 563 289	2 2 5 1
TEXT	52,0000	09:25	4.005	52.00	-0.29 %	20	52.1000	52.1500	84	4	206	[+]
TXT	50.95 52.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 2	8 126 27 33	52.0500 52.0000 51.9500 51.9000	52.2500 52.3000 52.3500 52.4000	2 145 260 683	1 2 2 10
TSGAMES	105,0000	09:24	4.237	107.70	-1.96 %	10	107.1000	107.8000	25	4	449	[+]
TEN	105.00 107.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	250 500 20 1	107.0000 106.8000 106.7000 106.6000	108.0000 108.2000 108.3000 108.5000	254 844 20 81	3 1 1 1
VERCOM	136,0000	09:24	1.95	135.60	0.29 %	50	135.6000	136.0000	50	2	264	[+]
VRC	133.40 136.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 1	133 214 214 214	135.0000 134.8000 134.6000 134.4000	136.2000 136.4000 136.6000 136.8000	50 10 875 125	1 1 5 1
VOXEL	128,0000	09:22	0.176	127.80	0.00 %	52	128.2000	129.2000	90	0	22	[+]
VOX	126.80 128.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 2	85 288 121 204	128.0000 127.6000 127.2000 127.0000	129.4000 129.6000 129.8000 130.0000	10 54 201 962	1 2 4 12
WIRTUALNA	65,0000	09:21	0.798	65.20	-0.31 %	527	65.0000	65.2000	290	1	52	[+]
WPL	65.00 65.20	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 2 3	86 20 2 284	64.8000 64.7000 64.5000 64.2000	65.3000 65.4000 65.5000 65.6000	284 100 366 1808	3 1 3 4
XTB	164,3800	09:25	99.325	162.52	2.10 %	59	164.5400	164.9000	51	99	16 311	[+]
XTB	162.02 167.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 1	47 101 112 13	164.5200 164.5000 164.4800 164.4600	164.9200 164.9400 164.9600 164.9800	104 37 73 78	2 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	151265.3	+0.12%	9:30
WIG20	3988.1	+0.08%	9:45
WIG20 Fut	3992.0	+0.55%	9:30
WIG20USD	1071.7	+0.15%	9:30
mWIG40	10516.2	-0.07%	9:30
sWIG80	31371.6	+0.10%	9:30

Notowania Świat
US Blue Chip	54454.0	+0.08%	9:45
S&P500 Fut	7758.8	0.00%	9:35
Nikkei	65683.3	-0.93%	8:45
DAX	26165.5	+0.15%	9:28
Ropa WTI	75.4	+0.52%	9:45
Złoto	4255.1	+0.19%	9:45

Notowania Waluty
EUR/PLN	4.30211	+0.06%	9:45
CHF/PLN	4.60886	-0.00%	9:45
USD/PLN	3.72668	+0.15%	9:45
EUR/USD	1.15441	-0.09%	9:45
GBP/USD	1.34573	-0.05%	9:45
USD/JPY	157.867	+0.10%	9:45

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
GRUPAAZOTY	20.80	6.67%
MLSYSTEM	14.84	4.51%
LARQ	2.86	4.00%
WITTCHEN	14.99	3.38%
NOVITA	99.40	3.33%
Więcej ...
WASKO	5.52	-4.17%
CDRL	12.30	-3.91%
ALTA	1.52	-3.80%
ASBIS	112.20	-3.53%
ARTIFEX	20.45	-2.85%
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