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	154,6000	10:57	2.093	155.20	-0.13 %	47	153.4000	154.0000	21	2	324	[+]
ABE	153.60 156.20	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 4 2	46 4 165 40	153.0000 152.8000 152.6000 152.4000	154.4000 154.6000 154.8000 155.0000	5 20 6 18	1 1 1 1
AMREST	9,8100	10:42	3.918	9.88	0.31 %	325	9.8200	9.8500	132	4	39	[+]
EAT	9.80 9.88	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 4 1	352 20 6536 500	9.8000 9.7900 9.7800 9.7700	9.8600 9.8800 9.9000 9.9100	409 884 204 504	1 3 2 2
ASBIS	173,9000	11:00	29.561	176.00	-0.34 %	453	173.9000	174.0000	419	30	5 146	[+]
ASB	172.20 176.50	61.9500 75.6500	- - - -	- - - -	- - - -	4 2 3 5	192 99 85 111	173.8000 173.7000 173.6000 173.5000	174.2000 174.3000 174.4000 174.5000	54 80 96 360	1 2 2 2
ASSECOPOL	219,7000	10:59	13.389	222.00	-0.95 %	265	220.7000	220.8000	282	13	2 957	[+]
ACP	219.00 223.80	176.0500 215.1000	- - - -	- - - -	- - - -	4 6 2 3	71 128 40 71	220.6000 220.5000 220.4000 220.3000	221.0000 221.1000 221.2000 221.3000	10 91 103 60	1 4 2 2
ASSECOSEE	75,5000	10:58	1.26	74.40	0.80 %	26	74.2000	74.9000	1	1	95	[+]
ASE	74.10 75.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 3 3 4	59 46 426 386	74.1000 74.0000 73.8000 73.7000	75.0000 75.4000 75.6000 75.7000	15 21 15 430	1 1 1 2
AUTOPARTN	29,7000	11:00	13.121	29.55	0.51 %	811	29.5500	29.6500	952	13	389	[+]
APR	29.45 29.90	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 6 8	146 2093 5942 1011	29.5000 29.4500 29.4000 29.3500	29.7000 29.7500 29.8000 29.8500	1991 583 1846 437	6 4 2 3
BENEFIT	5 085,0000	10:58	0.116	5,100.00	-0.49 %	2	5075.0000	5080.0000	1	0	590	[+]
BFT	5,065.00 5,100.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 2 1	8 16 4 1	5070.0000 5065.0000 5060.0000 5055.0000	5085.0000 5090.0000 5095.0000 5100.0000	4 1 5 31	2 1 2 2
BNPPL	166,4000	10:53	0.541	164.60	-1.07 %	59	166.6000	167.4000	8	1	90	[+]
BNP	164.60 167.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 5	25 103 213 297	166.4000 165.0000 164.6000 164.4000	167.6000 168.0000 168.2000 168.6000	35 166 98 5	1 3 3 1
CREOTECH	734,0000	11:00	3.125	752.00	-1.34 %	38	728.0000	731.0000	10	3	2 311	[+]
CRI	727.00 757.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 7 1 1	68 308 20 4	726.0000 725.0000 724.0000 723.0000	732.0000 733.0000 734.0000 735.0000	45 18 29 58	4 4 2 3
CYBERFLKS	206,6000	10:59	3.25	209.80	-0.86 %	196	204.6000	205.2000	37	3	673	[+]
CBF	205.60 209.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 9 2 2	43 195 393 31	204.4000 204.0000 203.8000 203.6000	205.4000 205.6000 205.8000 206.0000	99 2 454 124	1 1 5 3
CYFRPLSAT	16,1800	11:00	68.731	16.00	1.13 %	451	16.0650	16.1050	196	69	1 108	[+]
CPS	16.00 16.25	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	1 517 517 1	16.0600 16.0500 16.0450 16.0400	16.1100 16.1250 16.1300 16.1350	248 193 563 187	1 2 2 1
DEVELIA	9,0300	11:00	108.61	8.96	0.89 %	336	9.0100	9.0300	1006	109	980	[+]
DVL	8.95 9.12	9.3300 11.3800	- - - -	- - - -	- - - -	18 1 6 3	1827 3 962 3247	9.0000 8.9900 8.9800 8.9700	9.0400 9.0500 9.0600 9.0700	1097 461 276 669	3 1 1 2
DIAG	163,2000	11:00	1.853	163.00	0.37 %	134	163.0000	163.8000	74	2	302	[+]
DIA	162.10 164.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 3	1 31 478 24	162.9000 162.8000 162.7000 162.6000	163.9000 164.0000 164.3000 164.4000	31 107 420 77	1 1 1 1
DOMDEV	231,5000	10:45	1.067	229.00	1.09 %	18	230.5000	231.5000	22	1	247	[+]
DOM	229.00 232.50	231.5000 282.5000	- - - -	- - - -	- - - -	6 1 4 1	49 10 77 140	230.0000 229.5000 229.0000 228.5000	232.0000 232.5000 233.0000 233.5000	236 14 286 503	6 2 6 3
ENEA	19,5800	10:59	51.636	19.90	-1.26 %	23	19.6100	19.6200	337	52	1 015	[+]
ENA	19.52 19.92	19.3200 23.6000	- - - -	- - - -	- - - -	4 1 1 1	1353 231 1764 131	19.6000 19.5900 19.5800 19.5700	19.6300 19.6400 19.6500 19.6600	36 395 516 527	2 4 3 3
EUROCASH	5,3000	10:57	22.114	5.27	0.86 %	139	5.2800	5.2950	8	22	117	[+]
EUR	5.27 5.33	4.7980 5.8600	- - - -	- - - -	- - - -	1 4 1 5	20 1042 20 3764	5.2750 5.2700 5.2600 5.2550	5.3000 5.3100 5.3200 5.3300	135 2850 2827 1649	1 1 3 1
GPW	99,5500	11:00	11.757	98.80	0.76 %	94	99.1500	99.3000	25	12	1 166	[+]
GPW	98.35 99.60	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 1 2	180 84 97 382	99.0500 99.0000 98.9500 98.9000	99.3500 99.4000 99.4500 99.5000	186 125 141 293	2 2 2 3
GRUPAAZOTY	19,1900	11:00	62.704	19.34	-0.78 %	670	19.2200	19.2300	941	63	1 206	[+]
ATT	19.16 19.42	20.7000 25.3000	- - - -	- - - -	- - - -	7 3 3 6	1029 457 185 1995	19.2000 19.1900 19.1800 19.1700	19.2400 19.2600 19.2700 19.2800	1368 178 477 428	3 1 2 1
GRUPRACUJ	56,6000	10:57	1.892	56.10	0.71 %	197	56.0000	56.2000	40	2	107	[+]
GPP	56.00 56.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 4	45 50 287 927	55.7000 55.5000 55.4000 55.3000	56.3000 56.4000 56.5000 56.6000	4 68 115 223	1 1 2 2
HANDLOWY	123,8000	11:00	6.472	123.40	0.32 %	339	123.0000	123.6000	167	6	797	[+]
BHW	122.20 124.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 3 3	478 240 267 366	122.8000 122.6000 122.4000 122.2000	123.8000 124.0000 124.2000 124.4000	121 476 208 266	4 2 3 2
INGBSK	483,4000	10:59	4.367	476.20	1.51 %	20	482.0000	482.2000	139	4	2 101	[+]
ING	475.80 485.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	10 8 29 17	481.8000 481.6000 481.4000 481.2000	482.4000 482.6000 482.8000 483.0000	7 6 17 9	2 1 1 2
INTERCARS	918,0000	11:00	0.171	915.00	0.33 %	28	911.0000	914.0000	2	0	156	[+]
CAR	912.00 918.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 2 2	11 7 59 37	910.0000 909.0000 908.0000 907.0000	915.0000 916.0000 917.0000 918.0000	15 25 8 29	2 3 1 1
JSW	31,1500	11:01	198.061	31.35	-0.03 %	50	31.1800	31.2400	438	198	6 171	[+]
JSW	30.71 31.57	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 1 1	145 262 264 264	31.1700 31.1600 31.1500 31.1400	31.2500 31.2600 31.2700 31.2800	650 20 272 550	1 1 2 2
LUBAWA	11,7000	10:58	77.078	11.60	1.56 %	91	11.6700	11.7000	1212	77	892	[+]
LBW	11.50 11.74	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 1 2	520 375 1554 1433	11.6600 11.6400 11.6300 11.6200	11.7100 11.7300 11.7400 11.7500	406 2164 968 2500	1 3 3 2
MILLENNIUM	23,5000	11:00	84.827	23.45	0.99 %	536	23.4800	23.5300	100	85	1 993	[+]
MIL	23.39 23.72	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 1	151 425 150 18	23.4700 23.4600 23.4500 23.4400	23.5400 23.5500 23.5600 23.5700	258 6 352 360	2 1 1 2
MIRBUD	11,4900	11:00	20.17	11.43	0.35 %	1348	11.3600	11.4200	571	20	230	[+]
MRB	11.36 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	6 2 4 7	934 201 2742 3135	11.3500 11.3400 11.3300 11.3200	11.4300 11.4500 11.4700 11.4800	419 275 250 1221	1 1 1 2
MOBRUK	400,0000	10:53	2.034	405.00	-0.62 %	9	401.5000	402.5000	17	2	816	[+]
MBR	399.50 406.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 3 3 4	31 14 33 62	401.0000 400.5000 400.0000 399.5000	403.0000 403.5000 405.5000 406.0000	7 1 13 102	2 1 2 1
NEUCA	695,0000	10:58	1.173	700.00	-0.71 %	6	695.0000	698.0000	7	1	819	[+]
NEU	692.00 700.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 1	28 12 1 31	694.0000 693.0000 692.0000 691.0000	699.0000 700.0000 701.0000 702.0000	16 454 1 87	2 4 1 1
NEWAG	106,0000	10:59	2.353	107.80	-0.56 %	160	105.4000	106.0000	82	2	250	[+]
NWG	105.40 107.80	99.9000 122.0000	- - - -	- - - -	- - - -	6 20 4 4	287 1313 706 169	105.2000 105.0000 104.8000 104.6000	106.4000 106.6000 106.8000 107.0000	2 36 1188 3868	1 2 3 6
ORANGEPL	12,9950	11:00	148.615	13.01	0.12 %	637	13.0100	13.0200	3593	149	1 936	[+]
OPL	12.98 13.28	14.8050 18.0950	- - - -	- - - -	- - - -	3 7 2 1	547 1824 650 404	13.0050 13.0000 12.9950 12.9900	13.0250 13.0300 13.0350 13.0400	2203 3451 793 1600	4 4 2 3
POLENERGIA	52,3000	10:53	2.92	53.20	-1.51 %	180	52.4000	52.8000	30	3	154	[+]
PEP	52.30 53.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 6 4 18	402 216 335 1070	52.3000 52.2000 52.1000 52.0000	52.9000 53.0000 53.2000 53.3000	521 166 522 539	2 3 6 3
POLIMEXMS	7,3400	11:00	440	7.62	-2.20 %	60	7.3800	7.3950	4997	440	3 297	[+]
PXM	7.33 7.63	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 1 4	1227 598 900 1758	7.3750 7.3700 7.3650 7.3600	7.4000 7.4100 7.4150 7.4200	904 1428 281 695	2 1 1 1
RAINBOW	122,8000	11:00	159.529	123.00	-9.64 %	85	121.6000	122.2000	77	160	19 633	[+]
RBW	120.30 129.90	129.6000 158.4000	- - - -	- - - -	- - - -	5 4 1 9	501 31 311 1298	121.5000 121.4000 121.3000 121.2000	122.5000 122.6000 122.7000 122.8000	128 68 270 92	3 3 2 2
SYNEKTIK	358,0000	11:00	5.726	354.40	1.53 %	10	357.4000	358.2000	24	6	2 044	[+]
SNT	354.20 358.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	15 131 65 63	357.2000 357.0000 356.8000 356.6000	358.4000 358.6000 358.8000 359.0000	57 127 35 517	2 5 3 11
TEXT	41,4400	11:00	10.951	41.80	0.39 %	198	41.4200	41.5200	23	11	454	[+]
TXT	41.26 41.80	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 3	3747 288 1172 828	41.4000 41.3800 41.3200 41.3000	41.5600 41.5800 41.6400 41.6800	139 10 6 938	3 1 1 1
TSGAMES	99,2500	10:56	2.135	99.60	0.35 %	48	99.0500	99.2000	62	2	211	[+]
TEN	98.70 99.60	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 2	55 2 6 6	99.0000 98.9500 98.9000 98.8500	99.2500 99.3500 99.4000 99.5000	21 26 31 60	1 1 1 2
VERCOM	127,4000	10:59	1.285	127.80	0.79 %	279	127.0000	127.6000	69	1	164	[+]
VRC	127.00 128.80	120.6000 147.0000	- - - -	- - - -	- - - -	3 4 3 4	134 443 127 254	126.8000 126.6000 126.4000 126.2000	128.0000 128.2000 128.4000 128.6000	18 56 487 36	1 2 3 1
VOXEL	144,0000	10:59	3.238	145.80	-1.23 %	47	142.8000	143.8000	70	3	466	[+]
VOX	142.80 145.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 3	50 15 357 98	142.6000 142.4000 142.2000 142.0000	144.0000 144.2000 144.4000 144.6000	100 50 105 27	1 1 1 1
WIRTUALNA	58,4000	10:49	0.447	58.20	0.00 %	285	58.2000	58.4000	8	0	26	[+]
WPL	58.20 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 4 2 1	93 54 85 10	58.1000 58.0000 57.9000 57.8000	58.6000 58.7000 58.8000 58.9000	48 83 50 186	2 2 1 2
XTB	152,6400	11:01	70.779	155.00	-0.86 %	287	152.5200	152.6600	81	71	10 824	[+]
XTB	151.52 155.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 1 2	27 147 53 95	152.5000 152.4600 152.4400 152.4200	152.6800 152.7000 152.7200 152.7400	204 192 256 201	2 4 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	157437.7	-0.07%	11:02
WIG20	4182.4	-0.25%	11:17
WIG20 Fut	4223.0	-0.14%	11:02
WIG20USD	1090.5	+0.30%	11:02
mWIG40	10537.0	-0.01%	11:02
sWIG80	30779.2	+0.18%	11:02

Notowania Świat
US Blue Chip	51499.0	+0.41%	11:17
S&P500 Fut	7791.8	+0.32%	11:07
Nikkei	66364.2	+1.30%	8:45
DAX	25507.9	+0.96%	11:00
Ropa WTI	92.7	-2.03%	11:17
Złoto	4292.9	+0.44%	11:17

Notowania Waluty
EUR/PLN	4.37533	-0.17%	11:17
CHF/PLN	4.63474	-0.39%	11:17
USD/PLN	3.84091	-0.29%	11:17
EUR/USD	1.13914	+0.11%	11:17
GBP/USD	1.32345	+0.15%	11:17
USD/JPY	158.004	-0.52%	11:17

Forum
» Zmiana nazwy spółki [2][SPL]
» 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]

Wzrosty	Spadki	Staty
PLAZACNTR	1.48	19.52%
ADIUVO	0.71	9.57%
COMPERIA	7.30	8.96%
OPTEAM	6.15	8.85%
MULTIQURE	1.64	7.60%
Więcej ...
ARLEN	23.15	-10.27%
RAINBOW	122.80	-9.64%
NOVAVISGR	0.60	-6.66%
IBSM	62.00	-5.78%
CELTIC	0.80	-5.66%
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