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	137,6000	12:31	4.944	136.80	0.88 %	3	138.0000	138.2000	29	5	680	[+]
ABE	136.80 138.20	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 3 3	16 47 3 183	137.4000 137.2000 137.0000 136.8000	138.4000 138.6000 138.8000 139.0000	26 47 31 201	2 4 2 2
AMREST	10,6800	12:29	6.225	10.76	0.38 %	315	10.6600	10.6800	216	6	67	[+]
EAT	10.58 10.76	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 3	167 500 167 988	10.6000 10.5800 10.5600 10.5400	10.7000 10.7200 10.7400 10.7600	660 167 167 3527	2 1 1 6
ASBIS	112,4000	12:33	123.113	111.00	3.02 %	35	112.0000	112.2000	137	123	13 507	[+]
ASB	105.80 112.40	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 5	414 151 149 1020	111.9000 111.8000 111.7000 111.6000	112.3000 112.4000 112.5000 112.6000	144 251 183 142	3 5 6 4
ASSECOPOL	207,8000	12:33	34.113	207.00	0.39 %	49	207.6000	207.7000	100	34	7 061	[+]
ACP	204.90 208.90	176.0500 215.1000	- - - -	- - - -	- - - -	3 1 6 4	80 25 326 96	207.5000 207.4000 207.3000 207.2000	207.8000 207.9000 208.0000 208.1000	202 25 209 264	6 1 8 3
ASSECOSEE	73,7000	12:29	3.597	75.00	-0.14 %	68	74.5000	74.6000	61	4	268	[+]
ASE	73.70 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 3	87 35 2 15	74.4000 74.2000 74.1000 74.0000	74.9000 75.0000 75.1000 75.2000	13 112 41 5	1 4 1 2
AUTOPARTN	29,7500	12:32	111.393	30.35	-1.82 %	219	29.7000	29.8000	783	111	3 333	[+]
APR	29.65 30.40	23.3500 28.4500	- - - -	- - - -	- - - -	3 9 5 13	775 2037 979 3336	29.6500 29.6000 29.5500 29.5000	29.8500 29.9000 29.9500 30.0000	248 7075 1593 1779	2 5 5 5
BENEFIT	5 255,0000	12:29	3.135	5,410.00	-1.96 %	10	5275.0000	5285.0000	20	3	16 739	[+]
BFT	5,245.00 5,425.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 2 2	14 68 20 78	5270.0000 5265.0000 5260.0000 5255.0000	5290.0000 5300.0000 5310.0000 5325.0000	3 35 79 6	1 3 1 1
BNPPL	154,6000	12:33	16.589	152.80	1.84 %	22	151.8000	153.6000	41	17	2 537	[+]
BNP	151.60 154.60	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 3	120 10 250 1440	151.2000 151.0000 150.8000 150.0000	153.8000 154.0000 155.0000 155.2000	65 65 224 9	2 1 3 1
CREOTECH	719,0000	12:33	6.011	693.00	5.58 %	96	712.0000	714.0000	6	6	4 218	[+]
CRI	681.00 721.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 6 3 3	45 77 147 74	711.0000 710.0000 709.0000 708.0000	715.0000 716.0000 717.0000 718.0000	88 31 105 38	7 3 5 7
CYBERFLKS	197,9000	12:32	15.3	194.90	2.01 %	42	197.6000	198.2000	5	15	3 000	[+]
CBF	194.10 198.50	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 1 4	105 104 5 65	197.5000 197.4000 197.3000 197.2000	198.3000 198.4000 198.5000 198.6000	100 5 105 9	1 1 2 1
CYFRPLSAT	16,9550	12:33	487.061	17.05	-0.56 %	198	16.9550	16.9650	21	487	8 206	[+]
CPS	16.61 17.06	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 2	1323 1285 81 1480	16.9500 16.9450 16.9400 16.9300	16.9700 16.9800 16.9850 16.9900	16 716 492 294	1 3 1 1
DEVELIA	10,4800	12:32	50.53	10.44	0.58 %	1465	10.3600	10.4200	982	51	527	[+]
DVL	10.36 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	11 10 10 13	5437 9646 3718 3222	10.3400 10.3200 10.3000 10.2800	10.4400 10.4600 10.4800 10.5000	2604 2000 2610 8205	3 1 3 5
DIAG	167,2000	12:32	11.301	169.00	-0.36 %	65	168.6000	169.1000	15	11	1 892	[+]
DIA	166.40 169.10	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 1 1	15 71 8 7	168.5000 168.4000 168.3000 168.2000	169.2000 169.3000 169.4000 169.5000	50 35 55 50	2 2 2 1
DOMDEV	256,0000	12:28	2.423	259.00	-1.54 %	12	254.5000	255.0000	85	2	620	[+]
DOM	253.00 259.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 6 3	58 10 382 21	254.0000 253.5000 253.0000 252.5000	255.5000 256.0000 257.0000 257.5000	35 71 35 440	3 3 3 4
ENEA	20,7800	12:33	198.885	20.26	2.57 %	3812	20.7200	20.7800	72	199	4 079	[+]
ENA	20.14 20.82	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 4 2	537 1429 5739 819	20.6800 20.6600 20.6400 20.6200	20.8000 20.8200 20.8400 20.8600	688 3327 601 5243	2 3 3 8
EUROCASH	4,8980	12:31	26.109	4.89	-0.04 %	255	4.8980	4.9100	1000	26	128	[+]
EUR	4.88 4.92	4.7980 5.8600	- - - -	- - - -	- - - -	3 4 2 1	294 1300 510 300	4.8900 4.8860 4.8840 4.8820	4.9180 4.9200 4.9220 4.9240	100 1693 5 694	1 3 1 1
GPW	103,1000	12:33	40.492	100.20	3.57 %	674	102.5000	102.8000	301	40	4 128	[+]
GPW	99.70 103.20	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 4 10	279 1561 499 438	102.4000 102.2000 102.1000 102.0000	102.9000 103.0000 103.1000 103.2000	115 169 303 869	4 4 7 12
GRUPAAZOTY	19,6100	12:33	51.307	19.19	2.19 %	766	19.1900	19.2700	6	51	995	[+]
ATT	19.19 19.67	20.7000 25.3000	- - - -	- - - -	- - - -	9 3 2 9	612 7 30 3472	19.1800 19.1700 19.1600 19.1500	19.2900 19.3000 19.3600 19.3700	10 420 2 3	1 2 1 1
GRUPRACUJ	52,4000	12:33	135.572	52.90	-0.95 %	10	52.6000	52.8000	360	136	7 056	[+]
GPP	51.40 52.90	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 3 5	420 557 374 2423	52.5000 52.2000 52.1000 52.0000	52.9000 53.0000 53.1000 53.2000	1140 1013 83 269	2 7 2 2
HANDLOWY	125,2000	12:33	22.819	123.60	1.13 %	632	125.0000	125.2000	100	23	2 834	[+]
BHW	123.00 125.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 5 3	170 328 1127 321	124.8000 124.6000 124.4000 124.2000	125.4000 125.6000 125.8000 126.0000	149 1396 2092 1561	5 8 4 10
INGBSK	450,8000	12:33	13.468	449.80	1.08 %	80	445.8000	448.0000	101	13	6 033	[+]
ING	443.60 451.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	4 41 6 5	445.6000 445.4000 445.2000 445.0000	448.4000 448.8000 449.2000 449.8000	117 117 119 83	1 1 2 2
INTERCARS	978,0000	12:29	4.105	980.00	-1.21 %	24	970.0000	975.0000	66	4	3 995	[+]
CAR	969.00 990.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 2	23 20 20 8	969.0000 968.0000 967.0000 966.0000	977.0000 979.0000 980.0000 981.0000	24 34 14 51	1 2 1 2
JSW	26,0800	12:33	204.562	25.39	4.11 %	444	25.9700	26.0000	492	205	5 260	[+]
JSW	25.17 26.09	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 2	830 331 447 1081	25.9500 25.9200 25.9100 25.8900	26.0300 26.0400 26.0600 26.0700	331 199 2351 331	1 1 2 1
LUBAWA	11,7600	12:31	610.301	11.30	5.76 %	75	11.7300	11.7600	521	610	7 139	[+]
LBW	11.27 11.95	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 5 4	2044 132 2291 4971	11.7200 11.7100 11.7000 11.6900	11.7700 11.7800 11.7900 11.8000	20118 143 148 926	2 1 2 5
MILLENNIUM	20,9900	12:33	503.255	20.75	1.45 %	1287	20.9900	21.0100	1488	503	10 524	[+]
MIL	20.50 21.09	17.8600 21.8200	- - - -	- - - -	- - - -	5 5 4 4	880 1428 1549 1087	20.9800 20.9700 20.9600 20.9500	21.0200 21.0300 21.0400 21.0500	282 282 622 401	1 1 2 1
MIRBUD	12,2800	12:33	67.863	12.25	0.99 %	5	12.1800	12.2200	1174	68	831	[+]
MRB	12.16 12.31	10.2800 12.5600	- - - -	- - - -	- - - -	1 7 4 1	57 986 498 684	12.1700 12.1600 12.1500 12.1400	12.2500 12.2600 12.2700 12.2800	684 1800 2958 592	1 1 3 2
MOBRUK	382,0000	12:32	1.609	376.00	0.53 %	21	381.0000	383.0000	28	2	615	[+]
MBR	376.00 385.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 3 1 2	63 142 3 4	380.5000 380.0000 379.5000 379.0000	383.5000 384.0000 384.5000 385.0000	26 79 137 201	3 5 3 15
NEUCA	781,0000	12:28	3.215	781.00	-0.13 %	7	780.0000	781.0000	82	3	2 511	[+]
NEU	776.00 782.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 2 5	1 68 6 93	779.0000 778.0000 777.0000 776.0000	782.0000 783.0000 784.0000 785.0000	92 5 23 333	2 2 6 10
NEWAG	93,8000	12:31	14.795	92.60	3.08 %	202	93.0000	93.1000	196	15	1 376	[+]
NWG	91.90 94.20	99.9000 122.0000	- - - -	- - - -	- - - -	6 3 1 4	117 32 23 694	92.9000 92.8000 92.7000 92.6000	93.2000 93.6000 93.7000 93.8000	21 100 179 463	1 1 5 2
ORANGEPL	15,7000	12:31	284.301	15.43	1.72 %	5171	15.7700	15.7950	1493	284	4 436	[+]
OPL	15.41 15.80	14.8050 18.0950	- - - -	- - - -	- - - -	7 4 7 5	1351 2714 4405 2201	15.7650 15.7600 15.7550 15.7500	15.8000 15.8050 15.8100 15.8150	7802 524 1330 683	5 1 2 1
POLENERGIA	64,6000	12:26	12.057	65.00	-0.62 %	34	64.6000	64.9000	25	12	778	[+]
PEP	64.30 65.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 2 4	25 43 38 312	64.5000 64.4000 64.3000 64.2000	65.0000 65.1000 65.2000 65.3000	551 15 192 42	5 1 2 1
POLIMEXMS	6,5300	12:33	355.854	6.50	0.54 %	4850	6.4700	6.4750	196	356	2 310	[+]
PXM	6.45 6.58	7.1800 8.7700	- - - -	- - - -	- - - -	2 6 4 12	186 2690 3766 9159	6.4650 6.4600 6.4550 6.4500	6.4800 6.4850 6.4900 6.4950	457 1288 867 305	1 2 2 1
RAINBOW	148,4000	12:33	12.006	148.00	0.27 %	197	147.6000	147.8000	100	12	1 780	[+]
RBW	147.50 149.90	129.6000 158.4000	- - - -	- - - -	- - - -	1 4 1 1	5 112 56 200	147.5000 147.4000 147.3000 147.2000	147.9000 148.0000 148.1000 148.2000	137 59 50 48	1 4 2 1
SYNEKTIK	368,0000	12:33	21.713	370.60	1.10 %	118	366.6000	367.0000	49	22	8 001	[+]
SNT	365.00 373.40	251.6000 307.2000	- - - -	- - - -	- - - -	6 2 2 3	157 16 43 54	366.4000 366.2000 366.0000 365.8000	367.2000 367.4000 367.6000 367.8000	280 74 53 33	3 3 2 1
TEXT	51,6500	12:33	22.469	50.65	1.97 %	487	50.9500	51.0500	71	22	1 154	[+]
TXT	50.40 51.95	38.0000 46.4400	- - - -	- - - -	- - - -	8 5 3 3	541 369 333 39	50.9000 50.8500 50.8000 50.7500	51.1000 51.1500 51.2000 51.2500	214 50 842 377	3 1 6 4
TSGAMES	108,2000	12:33	13.692	108.70	0.74 %	10	107.1000	107.2000	65	14	1 481	[+]
TEN	106.70 109.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 1 2	85 215 200 220	107.0000 106.9000 106.8000 106.7000	107.3000 107.4000 107.5000 107.6000	28 30 45 350	1 1 2 2
VERCOM	131,0000	12:33	13.058	128.60	1.71 %	161	130.6000	131.6000	98	13	1 706	[+]
VRC	127.60 133.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 2	22 205 50 679	130.4000 130.2000 130.0000 129.8000	131.8000 132.0000 132.2000 132.4000	93 138 861 270	2 5 5 3
VOXEL	128,8000	12:29	25.454	126.20	2.22 %	10	128.0000	128.8000	80	25	3 251	[+]
VOX	125.80 129.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 1	266 403 552 10	127.8000 127.4000 127.2000 127.0000	129.0000 129.4000 130.0000 130.2000	923 92 537 137	2 1 13 2
WIRTUALNA	65,1000	12:31	13.332	65.00	0.15 %	961	65.0000	65.3000	20	13	867	[+]
WPL	65.00 65.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 1	1 230 230 1	64.8000 64.7000 64.6000 64.5000	65.4000 65.5000 65.6000 65.7000	16 165 1778 372	1 3 4 5
XTB	154,7600	12:33	547.298	151.50	2.37 %	1	154.9000	154.9400	512	547	84 223	[+]
XTB	148.24 155.30	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 2	86 124 54 71	154.8400 154.8000 154.7600 154.7400	154.9600 155.0600 155.1000 155.1200	9 54 54 119	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	150634.2	+1.49%	12:34
WIG20	3975.0	+0.81%	12:49
WIG20 Fut	3981.0	+1.89%	12:34
WIG20USD	1062.5	+0.92%	12:34
mWIG40	10451.8	+0.79%	12:34
sWIG80	31217.8	+1.13%	12:34

Notowania Świat
US Blue Chip	53507.0	+0.48%	12:49
S&P500 Fut	7639.2	+0.14%	12:39
Nikkei	63957.5	+0.32%	8:45
DAX	26119.1	+0.45%	12:33
Ropa WTI	80.8	+0.59%	12:49
Złoto	4058.5	+0.08%	12:49

Notowania Waluty
EUR/PLN	4.30755	-0.09%	12:49
CHF/PLN	4.61979	-0.10%	12:49
USD/PLN	3.74014	-0.14%	12:49
EUR/USD	1.15171	+0.05%	12:49
GBP/USD	1.34467	+0.12%	12:49
USD/JPY	157.805	+0.38%	12:49

Forum
» 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]
» Prośba o dodanie Creotech... [0]

Wzrosty	Spadki	Staty
GENOMTEC	3.83	8.50%
SCANWAY	279.00	7.31%
PGE	11.17	6.89%
LUBAWA	11.76	5.76%
SYNTHAVERSE	3.06	5.70%
Więcej ...
INC SA	1.56	-5.76%
URTESTE	43.00	-5.70%
WIKANA	8.70	-5.43%
NTCAPITAL	0.57	-4.67%
INTERSPPL	0.31	-4.39%
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