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	14:50	1.658	151.40	-1.85 %	28	150.2000	151.0000	38	2	249	[+]
ABE	148.60 151.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 1 2	30 26 79 21	150.0000 149.8000 149.6000 149.4000	151.2000 151.4000 152.0000 152.2000	20 1113 83 20	1 1 2 1
AMREST	9,8000	14:52	12.782	9.80	0.00 %	131	9.7700	9.8100	20	13	125	[+]
EAT	9.70 9.80	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 2	85 500 508 750	9.7600 9.7500 9.7400 9.7300	9.8200 9.8300 9.8500 9.8600	176 50 448 250	3 1 1 1
ASBIS	185,1000	14:56	98.164	185.00	0.11 %	37	185.6000	186.1000	279	98	18 181	[+]
ASB	181.80 187.50	61.9500 75.6500	- - - -	- - - -	- - - -	3 5 3 4	271 140 1728 103	185.5000 185.4000 185.3000 185.2000	186.2000 186.4000 186.5000 186.6000	43 45 164 1935	1 1 4 3
ASSECOPOL	227,8000	14:56	181.042	217.50	4.02 %	258	227.4000	227.8000	173	181	39 949	[+]
ACP	217.50 228.00	176.0500 215.1000	- - - -	- - - -	- - - -	7 2 6 2	185 87 194 59	227.3000 227.2000 227.1000 227.0000	227.9000 228.0000 228.1000 228.2000	109 2572 58 36	5 4 2 1
ASSECOSEE	75,2000	14:55	1.057	76.00	-0.79 %	1	75.0000	75.2000	119	1	79	[+]
ASE	74.20 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	68 10 100 100	74.7000 74.4000 74.3000 74.2000	75.5000 75.6000 75.8000 76.0000	22 1 28 221	2 1 1 2
AUTOPARTN	29,9000	14:55	67.239	29.55	-0.17 %	140	29.9000	29.9500	1099	67	2 004	[+]
APR	29.55 30.05	23.3500 28.4500	- - - -	- - - -	- - - -	7 1 4 5	1798 166 1812 2892	29.8500 29.8000 29.7500 29.7000	30.0000 30.0500 30.1000 30.1500	5503 263 3974 2300	6 3 8 6
BENEFIT	5 070,0000	14:56	1.173	4,988.00	1.52 %	16	5060.0000	5065.0000	19	1	5 865	[+]
BFT	4,922.00 5,070.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 1 3 2	14 5 20 41	5055.0000 5050.0000 5040.0000 5035.0000	5070.0000 5075.0000 5080.0000 5090.0000	7 10 12 21	3 2 4 4
BNPPL	164,0000	14:48	2.634	167.80	-1.32 %	10	164.0000	164.6000	125	3	434	[+]
BNP	163.40 167.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 2 1	60 67 35 99	163.8000 163.4000 163.0000 162.4000	165.2000 166.6000 166.8000 167.8000	10 175 173 354	1 2 2 2
CREOTECH	790,0000	14:56	5.961	809.00	-1.62 %	3	790.0000	793.0000	23	6	4 746	[+]
CRI	782.00 821.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 2 2 3	30 3 145 62	789.0000 788.0000 787.0000 786.0000	794.0000 795.0000 796.0000 797.0000	30 32 225 36	2 3 6 2
CYBERFLKS	202,6000	14:56	10.22	202.20	0.20 %	38	201.6000	202.4000	100	10	2 056	[+]
CBF	199.00 203.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 1 1	120 19 14 99	201.2000 201.0000 200.8000 200.6000	202.6000 203.0000 203.2000 203.6000	38 114 100 2	1 1 1 1
CYFRPLSAT	16,5100	14:56	385.747	16.04	2.93 %	235	16.5200	16.5400	1159	386	6 273	[+]
CPS	15.92 16.58	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 3 4	985 1077 725 1306	16.5150 16.5050 16.5000 16.4950	16.5450 16.5500 16.5550 16.5600	500 2550 629 1788	1 1 2 1
DEVELIA	8,8900	14:56	132.339	8.98	-0.89 %	506	8.8500	8.8700	5669	132	1 175	[+]
DVL	8.82 8.98	9.3300 11.3800	- - - -	- - - -	- - - -	6 3 16 13	1618 657 1897 9888	8.8400 8.8300 8.8200 8.8100	8.8800 8.8900 8.9000 8.9200	908 225 5101 3058	1 1 6 4
DIAG	159,2000	14:56	22.94	160.70	-0.93 %	274	158.2000	158.3000	257	23	3 633	[+]
DIA	157.70 161.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 6 6 3	1 61 58 13	158.1000 158.0000 157.9000 157.8000	158.4000 158.6000 158.8000 159.2000	47 87 32 79	2 3 1 1
DOMDEV	227,0000	14:56	3.338	225.00	-0.66 %	132	225.0000	227.0000	168	3	755	[+]
DOM	225.00 228.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 21 4 8	85 230 354 288	224.5000 224.0000 223.5000 223.0000	227.5000 228.0000 228.5000 229.0000	106 347 50 65	3 2 3 1
ENEA	21,0400	14:56	294.365	21.28	-1.87 %	506	20.9800	21.0200	1831	294	6 229	[+]
ENA	20.84 21.50	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 2 2	1033 1340 3112 465	20.9600 20.9400 20.9200 20.9000	21.0400 21.0600 21.0800 21.1000	1638 103 527 2260	5 1 2 2
EUROCASH	5,3950	14:50	331.059	5.20	5.27 %	1326	5.3850	5.3900	323	331	1 756	[+]
EUR	5.13 5.45	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 4	1146 434 2500 8590	5.3800 5.3600 5.3550 5.3500	5.4000 5.4050 5.4100 5.4150	3032 25 1432 2600	3 1 5 2
GPW	99,5000	14:53	56.351	98.20	0.86 %	366	99.5500	99.8000	241	56	5 609	[+]
GPW	98.20 100.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 3 2	114 270 155 644	99.5000 99.4500 99.4000 99.3500	99.8500 99.9000 99.9500 100.0000	278 4940 308 1410	5 4 8 18
GRUPAAZOTY	19,1100	14:56	475.913	19.19	0.21 %	922	19.0500	19.0900	163	476	8 948	[+]
ATT	18.52 19.28	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 3 1	643 704 807 3351	19.0400 19.0300 19.0200 19.0100	19.1000 19.1100 19.1200 19.1300	712 1091 180 355	3 3 1 1
GRUPRACUJ	55,9000	14:54	8.586	56.10	-0.18 %	91	55.3000	55.8000	90	9	479	[+]
GPP	55.20 56.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 9 1	69 188 371 279	55.2000 55.1000 55.0000 54.9000	56.0000 56.1000 56.2000 56.3000	204 335 90 850	3 1 3 4
HANDLOWY	120,6000	14:56	11.952	121.60	-1.31 %	281	120.2000	120.6000	363	12	1 439	[+]
BHW	119.60 121.60	111.6000 136.4000	- - - -	- - - -	- - - -	5 6 8 4	519 2107 542 446	120.0000 119.8000 119.6000 119.4000	120.8000 121.0000 121.2000 121.4000	453 841 1659 498	5 5 3 3
INGBSK	455,4000	14:54	4.403	474.60	-3.11 %	14	455.4000	456.8000	43	4	2 020	[+]
ING	450.20 474.60	388.0000 474.0000	- - - -	- - - -	- - - -	4 2 1 1	94 26 18 3	455.0000 454.8000 454.6000 454.0000	457.0000 457.2000 457.4000 457.6000	34 41 16 14	2 1 1 1
INTERCARS	920,0000	14:51	4.156	935.00	-2.23 %	4	923.0000	925.0000	50	4	3 831	[+]
CAR	913.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 3 4	28 19 86 82	922.0000 921.0000 920.0000 919.0000	926.0000 928.0000 929.0000 930.0000	29 121 17 60	3 5 1 3
JSW	31,3700	14:56	385.188	32.00	-1.32 %	299	31.3400	31.4000	215	385	12 011	[+]
JSW	30.82 32.00	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 3	271 3 271 553	31.3300 31.3200 31.3100 31.3000	31.4300 31.4400 31.4500 31.4600	341 416 369 444	2 2 3 2
LUBAWA	11,6700	14:56	70.163	11.80	-1.19 %	835	11.6700	11.7400	99	70	820	[+]
LBW	11.60 11.81	8.5450 10.4300	- - - -	- - - -	- - - -	4 3 1 3	1888 6354 1500 32374	11.6600 11.6500 11.6400 11.6300	11.7500 11.7600 11.7700 11.7800	706 995 1000 328	2 1 1 4
MILLENNIUM	22,3400	14:56	305.343	23.58	-3.33 %	395	22.5700	22.6300	189	305	6 939	[+]
MIL	22.30 23.58	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 7 1	169 462 2152 362	22.5500 22.5400 22.5300 22.5200	22.6400 22.6500 22.6600 22.6700	885 911 362 362	1 2 1 1
MIRBUD	11,3000	14:55	40.024	11.20	0.00 %	1550	11.3000	11.3200	80	40	451	[+]
MRB	11.20 11.35	10.2800 12.5600	- - - -	- - - -	- - - -	3 3 4 8	754 579 2970 2692	11.2900 11.2800 11.2600 11.2500	11.3300 11.3400 11.3600 11.3700	30 353 777 44	2 2 3 1
MOBRUK	396,0000	14:47	2.232	395.50	0.13 %	3	395.5000	397.0000	24	2	876	[+]
MBR	386.50 398.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 2	30 45 50 4	395.0000 394.0000 393.0000 392.5000	397.5000 398.0000 400.0000 401.0000	4 31 126 9	2 2 5 1
NEUCA	704,0000	14:44	0.807	708.00	-0.56 %	23	704.0000	707.0000	38	1	570	[+]
NEU	700.00 710.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 6 4	14 26 128 1031	703.0000 702.0000 701.0000 700.0000	708.0000 709.0000 710.0000 711.0000	6 37 298 7	2 4 16 2
NEWAG	102,0000	14:53	10.616	103.60	-1.16 %	112	102.0000	102.6000	42	11	1 087	[+]
NWG	101.20 104.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 5 4	31 260 91 769	101.8000 101.6000 101.4000 101.2000	102.8000 103.0000 103.2000 103.4000	61 308 16 1434	3 8 1 4
ORANGEPL	14,5500	14:56	1094.543	14.30	2.00 %	1546	14.7300	14.7450	843	1 095	16 076	[+]
OPL	14.18 14.84	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 1	1550 1309 1135 50	14.7250 14.7200 14.7150 14.7100	14.7500 14.7550 14.7600 14.7650	734 991 1467 1149	4 2 4 3
POLENERGIA	51,8000	14:49	2.381	51.80	-0.96 %	43	51.7000	52.1000	25	2	124	[+]
PEP	51.60 52.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 2	98 152 107 359	51.6000 51.5000 51.4000 51.3000	52.2000 52.3000 52.4000 52.5000	24 9 17 392	1 1 1 5
POLIMEXMS	7,1600	14:55	176.139	7.18	-0.14 %	372	7.1500	7.1650	741	176	1 252	[+]
PXM	7.05 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 3	541 100 500 604	7.1400 7.1350 7.1250 7.1200	7.1700 7.1750 7.1800 7.1850	5000 268 3113 1061	1 1 5 2
RAINBOW	125,0000	14:54	8.941	125.80	0.00 %	125	124.8000	125.0000	625	9	1 116	[+]
RBW	123.90 125.80	129.6000 158.4000	- - - -	- - - -	- - - -	6 3 6 5	116 23 254 89	124.7000 124.6000 124.5000 124.4000	125.1000 125.2000 125.3000 125.4000	135 55 473 98	1 2 8 4
SYNEKTIK	346,0000	14:56	18.202	356.40	-2.04 %	25	344.6000	345.6000	49	18	6 345	[+]
SNT	343.80 356.40	251.6000 307.2000	- - - -	- - - -	- - - -	5 6 2 6	142 72 41 149	344.2000 344.0000 343.8000 343.6000	345.8000 346.0000 346.2000 346.4000	21 11 44 54	2 1 2 3
TEXT	40,9600	14:54	45.425	40.88	0.15 %	363	40.9200	40.9600	188	45	1 861	[+]
TXT	40.84 41.20	38.0000 46.4400	- - - -	- - - -	- - - -	9 2 7 4	545 99 360 155	40.9000 40.8800 40.8600 40.8400	41.0000 41.0200 41.0600 41.0800	6 140 3 510	1 2 1 2
TSGAMES	100,1000	14:52	6.569	100.80	-0.69 %	128	100.0000	100.2000	126	7	656	[+]
TEN	99.10 100.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	15 200 40 200	99.7000 99.6500 99.5000 99.4500	100.3000 100.4000 100.5000 100.6000	66 31 264 282	2 1 4 2
VERCOM	129,8000	14:53	4.977	130.20	-1.07 %	280	129.0000	131.2000	913	5	643	[+]
VRC	128.00 130.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 3 2	60 40 168 2	128.2000 128.0000 127.8000 127.6000	131.4000 131.6000 131.8000 132.0000	145 936 10 63	2 5 1 5
VOXEL	144,0000	14:47	1.925	143.80	0.00 %	24	142.2000	142.6000	45	2	275	[+]
VOX	141.00 144.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 2	13 2 13 136	142.0000 141.8000 141.6000 141.4000	142.8000 143.0000 143.4000 143.6000	105 29 35 110	2 3 3 2
WIRTUALNA	57,4000	14:56	5.112	57.50	-0.17 %	187	57.1000	57.3000	79	5	293	[+]
WPL	56.80 57.70	52.9000 64.5000	- - - -	- - - -	- - - -	5 3 3 6	1719 98 82 280	57.0000 56.9000 56.8000 56.7000	57.4000 57.7000 57.8000 57.9000	450 163 198 13	2 3 2 2
XTB	149,3200	14:56	189.629	150.00	-1.10 %	13	149.8000	149.9000	191	190	28 364	[+]
XTB	148.60 150.68	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 5 1	65 139 94 55	149.7800 149.7600 149.7400 149.7200	149.9200 149.9400 149.9600 149.9800	278 91 92 338	5 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	155668.5	-1.09%	14:56
WIG20	4124.7	-1.37%	15:11
WIG20 Fut	4157.0	-1.49%	14:56
WIG20USD	1064.6	-2.22%	14:56
mWIG40	10523.4	-0.51%	14:56
sWIG80	30607.8	-0.03%	14:56

Notowania Świat
US Blue Chip	51059.5	+0.20%	15:11
S&P500 Fut	7732.2	+0.22%	15:01
Nikkei	68956.7	+3.30%	8:45
DAX	25196.5	-0.01%	14:55
Ropa WTI	90.8	+0.42%	15:11
Złoto	4175.4	+0.44%	15:11

Notowania Waluty
EUR/PLN	4.37450	+0.26%	15:11
CHF/PLN	4.63817	+0.63%	15:11
USD/PLN	3.87608	+0.66%	15:11
EUR/USD	1.12859	-0.40%	15:11
GBP/USD	1.32276	-0.28%	15:11
USD/JPY	158.005	+0.42%	15:11

Forum
» CRQUANTUM [0]
» 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]

Wzrosty	Spadki	Staty
COMPERIA	9.80	19.51%
HARPER	5.70	14.00%
EUROHOLD	5.25	9.38%
PKPCARGO	10.95	7.46%
TATRY MOUNTAIN	80.00	6.67%
Więcej ...
COMPREMUM	1.24	-10.47%
NOVAVISGR	0.52	-9.88%
IBSM	63.20	-9.46%
ASMGROUP	0.16	-8.43%
ARLEN	20.00	-8.26%
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