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	148,6000	14:05	8.63	149.20	-0.54 %	15	148.4000	149.0000	43	9	1 296	[+]
ABE	148.40 151.40	123.2000 150.4000	- - - -	- - - -	- - - -	5 1 1 1	114 4 80 4	148.2000 148.0000 147.8000 147.6000	149.8000 150.0000 150.2000 150.4000	25 166 86 105	1 3 1 2
AMREST	9,7600	13:47	47.434	9.51	2.74 %	338	9.7600	9.8000	804	47	466	[+]
EAT	9.51 9.91	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 1	168 165 5 1500	9.7300 9.7100 9.7000 9.6700	9.8100 9.8200 9.8300 9.8400	1111 200 200 120	3 1 1 1
ASBIS	166,0000	14:06	697.412	163.00	7.24 %	317	165.5000	165.6000	55	697	115 046	[+]
ASB	161.40 169.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 4 2	124 53 104 137	165.4000 165.3000 165.2000 165.1000	165.8000 165.9000 166.0000 166.1000	222 83 568 1319	3 2 6 4
ASSECOPOL	232,2000	14:02	37.659	232.70	-0.26 %	424	233.4000	233.6000	5	38	8 699	[+]
ACP	228.10 234.20	176.0500 215.1000	- - - -	- - - -	- - - -	14 3 9 2	505 85 404 38	233.3000 233.2000 233.1000 233.0000	233.8000 233.9000 234.0000 234.1000	2 57 51 37	1 2 4 2
ASSECOSEE	73,5000	14:02	1.311	74.90	-1.74 %	237	75.5000	76.0000	128	1	98	[+]
ASE	73.50 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	56 23 200 6	74.8000 73.2000 73.1000 72.5000	77.0000 77.7000 78.4000 78.9000	300 40 42 10	1 1 1 1
AUTOPARTN	27,1500	14:05	162.123	27.75	-2.16 %	2524	27.1000	27.2000	1206	162	4 431	[+]
APR	27.10 27.95	23.3500 28.4500	- - - -	- - - -	- - - -	18 58 4 10	1356 5087 6057 4488	27.0500 27.0000 26.9500 26.9000	27.2500 27.3000 27.3500 27.4000	253 933 516 5529	4 4 2 6
BENEFIT	5 710,0000	14:06	2.754	5,680.00	0.26 %	21	5710.0000	5715.0000	4	3	15 633	[+]
BFT	5,555.00 5,740.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 2 1	12 5 28 66	5705.0000 5700.0000 5695.0000 5685.0000	5720.0000 5725.0000 5730.0000 5735.0000	92 1 4 5	3 1 3 3
BNPPL	162,0000	13:57	9.261	168.00	-3.11 %	18	167.2000	168.6000	33	9	1 501	[+]
BNP	161.20 168.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 1	70 1021 100 15	163.2000 163.0000 162.8000 162.0000	170.0000 172.0000 173.0000 174.4000	116 10 29 1	1 2 1 1
CREOTECH	831,0000	14:05	9.245	858.00	-2.24 %	18	832.0000	834.0000	16	9	7 753	[+]
CRI	829.00 858.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 3	12 4 85 6	831.0000 830.0000 829.0000 828.0000	835.0000 836.0000 837.0000 838.0000	51 22 67 20	4 3 5 3
CYBERFLKS	194,0000	14:06	8.699	195.90	-0.15 %	1	193.7000	194.0000	193	9	1 691	[+]
CBF	192.70 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 1 4	1 13 4 46	193.6000 193.5000 193.3000 193.2000	194.5000 194.6000 194.8000 195.0000	200 25 7 509	1 1 1 7
CYFRPLSAT	17,1200	14:00	214.967	17.69	-1.89 %	1196	17.1100	17.1350	666	215	3 692	[+]
CPS	17.06 17.69	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 2 1	110 691 606 503	17.1050 17.1000 17.0950 17.0900	17.1400 17.1450 17.1500 17.1550	1096 740 503 740	2 1 1 1
DEVELIA	8,6700	14:03	60.92	8.87	-2.25 %	1261	8.6700	8.6800	1815	61	532	[+]
DVL	8.65 8.87	9.3300 11.3800	- - - -	- - - -	- - - -	5 17 14 12	1270 4402 757 8107	8.6600 8.6500 8.6400 8.6300	8.6900 8.7000 8.7100 8.7200	232 513 3452 2487	1 2 5 3
DIAG	155,0000	14:05	23.919	155.00	0.00 %	873	154.8000	155.0000	301	24	3 713	[+]
DIA	154.70 156.20	153.0000 187.0000	- - - -	- - - -	- - - -	4 11 13 3	51 236 461 64	154.7000 154.6000 154.5000 154.4000	155.1000 155.2000 155.3000 155.4000	180 144 49 51	4 4 5 2
DOMDEV	235,5000	14:03	3.376	246.00	-2.08 %	51	235.5000	237.0000	39	3	814	[+]
DOM	235.50 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	11 2 5 4	144 92 357 77	235.0000 234.5000 234.0000 233.5000	237.5000 238.0000 238.5000 239.0000	25 109 105 252	3 2 2 1
ENEA	21,9200	14:06	181.582	21.42	3.20 %	988	21.8800	21.9400	282	182	3 941	[+]
ENA	21.22 22.04	19.3200 23.6000	- - - -	- - - -	- - - -	3 5 2 2	780 3013 636 1394	21.8600 21.8400 21.8200 21.8000	21.9600 21.9800 22.0000 22.0200	1193 2074 474 1394	2 3 6 2
EUROCASH	5,0200	14:04	41.068	5.06	0.60 %	1938	5.0100	5.0300	20	41	206	[+]
EUR	5.00 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	9 1 1 2	7320 100 5 2025	5.0000 4.9960 4.9940 4.9920	5.0400 5.0450 5.0500 5.0550	1000 50 20 2000	1 1 1 2
GPW	104,5000	14:06	143.076	106.40	-1.79 %	431	104.6000	104.9000	290	143	15 046	[+]
GPW	103.50 108.30	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 6 2	723 126 1658 282	104.5000 104.4000 104.3000 104.2000	105.0000 105.1000 105.2000 105.3000	905 843 1179 115	9 10 8 2
GRUPAAZOTY	17,9100	14:06	177.866	18.20	-0.78 %	44	17.8700	17.9000	125	178	3 199	[+]
ATT	17.80 18.25	20.7000 25.3000	- - - -	- - - -	- - - -	3 3 6 4	151 301 2814 1850	17.8600 17.8500 17.8400 17.8300	17.9200 17.9300 17.9400 17.9500	282 822 396 2711	1 5 8 8
GRUPRACUJ	53,6000	13:48	5.748	54.70	-0.37 %	304	53.4000	53.8000	187	6	307	[+]
GPP	53.20 54.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 5 5	94 258 5639 1036	53.2000 53.1000 53.0000 52.8000	53.9000 54.0000 54.1000 54.2000	7 6525 14 245	1 3 1 2
HANDLOWY	119,8000	14:07	7.671	122.00	-0.99 %	128	120.0000	120.2000	46	8	926	[+]
BHW	119.60 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	5 8 2 6	187 1075 321 466	119.8000 119.6000 119.4000 119.2000	120.4000 120.6000 120.8000 121.0000	325 1156 933 71	8 3 6 1
INGBSK	444,0000	14:03	3.711	452.00	-2.37 %	4	444.6000	445.6000	29	4	1 665	[+]
ING	443.00 452.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 3	19 6 49 103	444.0000 443.6000 443.4000 443.2000	446.0000 446.2000 446.4000 446.8000	32 17 101 19	1 1 2 1
INTERCARS	980,0000	14:01	1.784	1,038.00	-3.35 %	9	979.0000	983.0000	11	2	1 778	[+]
CAR	976.00 1,038.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	7 1 9 9	978.0000 977.0000 976.0000 975.0000	984.0000 985.0000 986.0000 987.0000	40 71 50 59	5 3 3 2
JSW	31,1700	14:06	144.308	31.30	-0.42 %	125	31.2100	31.2500	1220	144	4 517	[+]
JSW	31.10 31.69	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 1 3	399 90 302 365	31.2000 31.1900 31.1800 31.1700	31.2800 31.2900 31.3000 31.3100	274 281 277 96	1 2 2 1
LUBAWA	10,5700	14:05	240.324	11.05	-3.65 %	1000	10.6800	10.7100	548	240	2 582	[+]
LBW	10.55 11.10	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 3 2	534 99 4331 1500	10.6700 10.6300 10.6200 10.6100	10.7200 10.7300 10.7400 10.7500	721 1 1 7667	1 1 1 4
MILLENNIUM	21,4500	14:06	172.332	21.81	-1.52 %	286	21.4900	21.5400	211	172	3 710	[+]
MIL	21.43 21.81	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 7 2	1190 248 6703 391	21.4800 21.4600 21.4500 21.4400	21.5500 21.5600 21.5700 21.5800	38 1093 605 778	2 2 2 3
MIRBUD	11,0900	14:03	119.58	11.27	-1.60 %	51	11.0700	11.1000	589	120	1 318	[+]
MRB	10.93 11.30	10.2800 12.5600	- - - -	- - - -	- - - -	4 4 6 4	1291 3055 980 2607	11.0600 11.0500 11.0400 11.0300	11.1200 11.1300 11.1400 11.1500	500 1800 1722 8648	1 1 3 2
MOBRUK	427,5000	14:05	5.459	431.00	-1.50 %	33	426.0000	427.5000	6	5	2 344	[+]
MBR	422.50 434.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 4	5 19 1 19	425.5000 425.0000 424.0000 423.0000	428.0000 428.5000 429.0000 429.5000	24 2 54 141	1 1 4 5
NEUCA	703,0000	14:06	0.915	700.00	1.01 %	109	700.0000	702.0000	7	1	640	[+]
NEU	692.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 1	1 2 4 6	697.0000 696.0000 695.0000 694.0000	703.0000 705.0000 707.0000 709.0000	21 548 2 15	4 6 1 1
NEWAG	98,0000	14:06	6.432	99.80	-1.21 %	30	98.1000	98.6000	124	6	633	[+]
NWG	97.10 99.80	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 2 2	136 200 109 178	98.0000 97.7000 97.6000 97.5000	98.8000 98.9000 99.0000 99.3000	20 28 40 2	1 1 1 2
ORANGEPL	16,0800	14:06	455.994	15.94	0.91 %	2236	16.0800	16.1000	125	456	7 323	[+]
OPL	15.93 16.20	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 2 3	1620 9092 980 1075	16.0750 16.0700 16.0500 16.0450	16.1050 16.1100 16.1150 16.1200	476 650 617 517	1 1 2 1
POLENERGIA	53,9000	13:32	1.395	53.70	0.56 %	99	53.5000	53.6000	6	1	75	[+]
PEP	53.40 53.90	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 3 1	300 300 80 1	53.3000 53.2000 53.1000 53.0000	53.8000 53.9000 54.0000 54.1000	46 190 236 200	1 2 3 2
POLIMEXMS	7,4300	14:06	376.232	7.54	-0.80 %	545	7.4300	7.4600	1045	376	2 798	[+]
PXM	7.40 7.55	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 3 3	2040 1082 2510 50227	7.4250 7.4200 7.4150 7.4100	7.4650 7.4750 7.4800 7.4850	50 1627 6426 1398	1 1 3 1
RAINBOW	120,2000	14:06	20.353	123.40	-2.20 %	152	121.5000	121.9000	201	20	2 478	[+]
RBW	120.20 123.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 11 8	8 17 303 261	121.4000 121.3000 121.2000 121.1000	122.0000 122.2000 122.3000 122.4000	32 210 69 200	2 2 1 1
SYNEKTIK	344,8000	14:06	13.285	344.00	0.70 %	67	344.6000	345.2000	23	13	4 562	[+]
SNT	340.00 347.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 2 1	23 9 44 60	344.4000 344.2000 344.0000 343.8000	345.4000 345.6000 345.8000 346.0000	30 70 65 98	2 2 2 3
TEXT	39,4200	14:03	31.247	39.36	0.15 %	509	39.4000	39.4600	97	31	1 234	[+]
TXT	39.30 39.78	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 2 1	154 411 1097 321	39.3800 39.3600 39.3400 39.3200	39.4800 39.5000 39.5200 39.5600	175 411 65 50	2 3 1 1
TSGAMES	95,5000	13:45	4.366	95.50	0.21 %	40	95.3000	95.5000	6	4	417	[+]
TEN	95.30 96.15	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 2	319 5 32 2068	95.2500 95.2000 95.1500 95.1000	95.5500 95.6500 95.8000 95.8500	33 30 27 75	1 1 1 1
VERCOM	122,4000	14:06	4.122	122.40	0.33 %	172	122.0000	122.4000	14	4	503	[+]
VRC	121.60 123.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 12 4 6	27 260 28 289	121.8000 121.6000 121.4000 121.2000	123.0000 123.2000 123.8000 124.0000	916 202 751 550	4 4 2 5
VOXEL	153,0000	13:47	2.394	153.00	-0.39 %	5	153.2000	153.4000	348	2	367	[+]
VOX	153.00 153.60	101.8000 124.2000	- - - -	- - - -	- - - -	4 1 3 3	472 49 150 98	153.0000 152.8000 152.4000 152.0000	153.6000 153.8000 154.0000 154.4000	119 139 710 5	2 1 3 1
WIRTUALNA	57,4000	13:51	1.587	58.40	-1.71 %	66	57.3000	57.5000	145	2	92	[+]
WPL	57.30 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 4 4 1	288 78 72 6	57.2000 57.1000 57.0000 56.9000	57.6000 57.7000 57.9000 58.0000	50 162 72 111	1 3 2 3
XTB	136,8600	14:06	296.917	143.00	-3.27 %	353	136.3600	136.5800	119	297	41 076	[+]
XTB	136.04 143.12	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 2	150 1 155 68	136.3400 136.3200 136.3000 136.2800	136.6000 136.6200 136.6400 136.6600	263 47 61 389	3 1 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	156793.6	-1.23%	14:06
WIG20	4147.0	-1.59%	14:21
WIG20 Fut	4186.0	-1.34%	14:06
WIG20USD	1064.8	-1.51%	14:06
mWIG40	10576.8	-0.85%	14:06
sWIG80	30331.7	-0.75%	14:06

Notowania Świat
US Blue Chip	51943.5	-0.09%	14:21
S&P500 Fut	7712.8	-0.28%	14:11
Nikkei	64075.4	-1.30%	8:45
DAX	25123.8	-0.77%	14:05
Ropa WTI	100.5	+1.99%	14:21
Złoto	4115.5	-0.63%	14:21

Notowania Waluty
EUR/PLN	4.37585	+0.15%	14:21
CHF/PLN	4.73691	+0.48%	14:21
USD/PLN	3.90030	+0.09%	14:21
EUR/USD	1.12193	+0.05%	14:21
GBP/USD	1.33574	+0.37%	14:21
USD/JPY	158.056	-0.27%	14:21

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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]

Wzrosty	Spadki	Staty
ASBIS	166.00	7.24%
DBENERGY	7.44	6.29%
CELTIC	0.69	6.15%
POLTREG	20.90	5.03%
WARIMPEX	2.07	4.55%
Więcej ...
ASTARTA	30.10	-19.41%
EDINVEST	7.08	-15.51%
XTPL	67.80	-6.74%
ONEMORE	1.56	-6.59%
APSENERGY	5.28	-6.38%
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