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	150,8000	13:07	1.458	150.00	-0.40 %	71	150.6000	151.4000	462	1	220	[+]
ABE	150.00 151.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 3 1	60 48 27 223	150.4000 150.2000 150.0000 149.8000	152.2000 152.4000 152.6000 152.8000	20 19 10 118	1 1 1 2
AMREST	9,8200	13:13	4.613	9.80	0.20 %	19	9.8200	9.8800	203	5	45	[+]
EAT	9.79 9.88	9.5600 11.6800	- - - -	- - - -	- - - -	1 3 1 1	98 1660 414 250	9.8100 9.8000 9.7900 9.7800	9.9000 9.9100 9.9200 9.9300	425 4 443 1427	3 1 2 1
ASBIS	182,7000	13:13	140.179	179.90	1.61 %	321	183.2000	183.4000	182	140	25 826	[+]
ASB	178.80 186.60	61.9500 75.6500	- - - -	- - - -	- - - -	4 2 6 5	151 136 393 351	183.0000 182.9000 182.8000 182.7000	183.5000 183.6000 183.7000 183.8000	69 177 450 95	1 2 4 2
ASSECOPOL	216,7000	13:13	70.507	222.50	-2.12 %	56	217.6000	217.9000	40	71	15 203	[+]
ACP	211.70 222.50	176.0500 215.1000	- - - -	- - - -	- - - -	7 6 4 4	222 192 153 215	217.5000 217.4000 217.3000 217.2000	218.0000 218.2000 218.3000 218.4000	120 116 39 355	3 4 1 2
ASSECOSEE	75,1000	13:13	1.203	75.20	-0.27 %	100	75.0000	75.2000	90	1	90	[+]
ASE	75.00 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	4 1 1 1	127 10 200 10	74.9000 74.8000 74.7000 74.6000	75.3000 75.5000 75.6000 76.0000	26 36 100 220	1 2 1 1
AUTOPARTN	29,6000	13:12	16.295	29.60	-0.67 %	1345	29.6500	29.7000	24	16	484	[+]
APR	29.50 29.95	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 4	589 2948 1305 851	29.6000 29.5500 29.5000 29.4500	29.7500 29.8000 29.8500 29.9000	345 102 3522 1060	3 1 6 3
BENEFIT	5 070,0000	13:11	2.1	5,070.00	-0.49 %	1	5075.0000	5085.0000	15	2	10 708	[+]
BFT	5,060.00 5,155.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 1	10 23 1 43	5070.0000 5065.0000 5060.0000 5055.0000	5090.0000 5095.0000 5100.0000 5105.0000	18 8 13 33	6 2 3 2
BNPPL	164,6000	13:13	7.141	165.20	-1.08 %	13	165.0000	165.6000	38	7	1 182	[+]
BNP	164.00 167.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 2	57 15 21 202	164.8000 164.4000 164.0000 163.4000	166.0000 166.2000 166.4000 166.6000	18 38 200 31	1 2 1 2
CREOTECH	791,0000	13:13	6.149	812.00	-2.35 %	8	791.0000	795.0000	24	6	4 952	[+]
CRI	791.00 818.00	900.0000 1098.0000	- - - -	- - - -	- - - -	11 1 2 3	50 10 8 98	790.0000 789.0000 788.0000 787.0000	796.0000 799.0000 800.0000 801.0000	5 20 69 135	1 3 2 2
CYBERFLKS	200,4000	13:11	10.821	202.00	-0.69 %	16	200.6000	201.2000	16	11	2 205	[+]
CBF	200.40 207.40	182.0000 222.4000	- - - -	- - - -	- - - -	2 12 46 3	11 256 788 34	200.4000 200.2000 200.0000 199.9000	201.4000 201.6000 201.8000 202.0000	112 3 185 369	2 1 1 2
CYFRPLSAT	16,0900	13:13	277.222	15.97	0.78 %	594	16.2600	16.2850	1370	277	4 485	[+]
CPS	15.93 16.30	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 2	1148 525 1200 1612	16.2450 16.2400 16.2350 16.2300	16.2900 16.2950 16.3000 16.3050	1400 100 14337 525	2 1 9 1
DEVELIA	8,8900	13:13	363.806	9.14	-2.31 %	155	8.8300	8.8500	757	364	3 276	[+]
DVL	8.82 9.14	9.3300 11.3800	- - - -	- - - -	- - - -	21 8 34 5	2049 306 14008 913	8.8200 8.8100 8.8000 8.7900	8.8600 8.8700 8.8800 8.8900	695 13132 6211 3643	2 5 3 2
DIAG	160,9000	13:13	5.527	159.70	1.00 %	357	160.8000	161.0000	35	6	890	[+]
DIA	159.70 162.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 1 2	72 343 1 436	160.6000 160.5000 160.4000 160.3000	161.1000 161.2000 161.3000 161.4000	62 69 68 676	3 3 3 5
DOMDEV	230,0000	13:13	4.162	226.00	2.45 %	2	224.5000	225.0000	87	4	951	[+]
DOM	224.50 232.00	231.5000 282.5000	- - - -	- - - -	- - - -	19 2 5 9	1769 20 20 362	224.0000 223.5000 223.0000 222.5000	225.5000 226.0000 226.5000 227.5000	30 166 10 16	1 3 1 3
ENEA	21,1400	13:13	537.847	20.40	4.65 %	862	20.9200	20.9800	382	538	11 332	[+]
ENA	20.22 21.40	19.3200 23.6000	- - - -	- - - -	- - - -	6 1 2 4	839 327 2300 5346	20.9000 20.8800 20.8600 20.8400	21.0000 21.0200 21.0400 21.0600	900 813 4083 3848	4 2 5 3
EUROCASH	5,1500	13:13	121.742	5.12	0.68 %	1209	5.1300	5.1350	500	122	626	[+]
EUR	5.06 5.19	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 7 3	1000 2822 4205 9966	5.1150 5.1100 5.1000 5.0950	5.1400 5.1600 5.1650 5.1700	2 2389 2740 7344	1 2 2 4
GPW	98,3000	13:13	16.907	98.40	-0.10 %	106	98.4500	98.6500	169	17	1 670	[+]
GPW	98.20 99.35	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 3 2	26 200 466 138	98.4000 98.3500 98.3000 98.2500	98.7000 98.7500 98.8000 98.8500	217 190 599 99	2 5 4 3
GRUPAAZOTY	19,1000	13:12	37.043	19.25	0.37 %	1475	19.0700	19.1100	540	37	707	[+]
ATT	18.99 19.25	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 1 2	122 478 437 177	19.0600 19.0400 19.0300 19.0200	19.1200 19.1300 19.1400 19.1500	49 1047 859 437	1 2 2 1
GRUPRACUJ	55,5000	13:13	4.771	56.20	-1.25 %	142	55.6000	55.7000	36	5	266	[+]
GPP	55.30 56.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 5 1 10	100 159 358 460	55.4000 55.2000 55.1000 55.0000	55.8000 56.0000 56.1000 56.3000	479 16 475 16	3 1 3 1
HANDLOWY	121,8000	13:13	8.106	120.80	0.00 %	121	121.8000	122.0000	146	8	991	[+]
BHW	120.80 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	6 6 4 2	774 888 1866 319	121.6000 121.4000 121.2000 121.0000	122.2000 122.4000 122.6000 122.8000	141 250 2451 417	3 1 4 4
INGBSK	469,8000	13:13	3.416	464.00	-0.09 %	34	471.6000	472.0000	19	3	1 616	[+]
ING	464.00 476.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	16 6 27 72	471.4000 471.2000 470.8000 470.6000	472.4000 472.6000 472.8000 473.0000	5 18 77 40	2 1 2 1
INTERCARS	924,0000	13:11	2.196	935.00	-1.18 %	17	939.0000	942.0000	1	2	2 071	[+]
CAR	924.00 959.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 3	21 8 14 61	938.0000 937.0000 936.0000 935.0000	943.0000 944.0000 945.0000 946.0000	22 8 9 106	3 2 1 3
JSW	31,8000	13:09	181.572	32.50	0.32 %	50	31.7300	31.7800	678	182	5 773	[+]
JSW	31.20 32.50	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 3 2	221 60 232 338	31.7200 31.7100 31.7000 31.6900	31.7900 31.8000 31.8100 31.8200	10 178 464 271	1 1 2 1
LUBAWA	11,7000	13:12	92.796	11.92	-0.85 %	9	11.7000	11.7100	132	93	1 093	[+]
LBW	11.61 11.95	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 4 3	120 94 2432 976	11.6900 11.6800 11.6600 11.6500	11.7200 11.7300 11.7400 11.7500	590 290 2179 1078	2 2 2 2
MILLENNIUM	23,2000	13:11	171.543	23.29	-0.39 %	181	23.4600	23.4800	237	172	4 025	[+]
MIL	23.12 23.60	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 1	515 121 395 352	23.4500 23.4400 23.4300 23.4200	23.4900 23.5000 23.5100 23.5200	319 160 412 352	1 1 2 1
MIRBUD	11,3100	13:12	26.097	11.39	-0.35 %	31	11.3400	11.3500	404	26	295	[+]
MRB	11.30 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 7 3	8 2100 2757 1149	11.3300 11.3100 11.3000 11.2900	11.3600 11.3700 11.3800 11.3900	1393 1104 950 100	2 3 2 1
MOBRUK	395,0000	13:13	0.359	393.00	-0.25 %	4	396.0000	397.5000	22	0	142	[+]
MBR	393.00 398.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 8 1 1	3 41 30 10	395.5000 395.0000 394.5000 394.0000	398.0000 398.5000 399.5000 400.0000	11 2 10 200	2 1 1 8
NEUCA	702,0000	13:11	0.737	713.00	-0.57 %	11	702.0000	704.0000	37	1	521	[+]
NEU	700.00 713.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 6 2 1	3 1042 180 1	701.0000 700.0000 699.0000 698.0000	706.0000 707.0000 708.0000 709.0000	1 11 31 122	1 1 2 1
NEWAG	101,2000	13:13	8.417	101.20	0.20 %	133	101.2000	101.8000	60	8	850	[+]
NWG	99.20 102.00	99.9000 122.0000	- - - -	- - - -	- - - -	7 6 4 3	311 316 678 50	101.0000 100.8000 100.6000 100.4000	102.0000 102.2000 102.4000 102.6000	2314 335 55 648	5 4 4 2
ORANGEPL	14,0350	13:13	3375.335	13.14	7.75 %	1557	14.0100	14.0150	1413	3 375	46 961	[+]
OPL	13.06 14.11	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 2 2	1188 3233 645 1084	14.0050 14.0000 13.9950 13.9900	14.0200 14.0300 14.0350 14.0400	1818 1332 167 3396	2 1 1 2
POLENERGIA	52,4000	12:52	0.59	51.40	1.95 %	51	51.8000	52.3000	14	1	31	[+]
PEP	51.40 52.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 4 1	501 55 601 155	51.7000 51.6000 51.5000 51.4000	52.4000 52.5000 52.6000 52.7000	32 274 145 110	2 2 2 2
POLIMEXMS	7,1250	13:09	178.948	7.10	0.49 %	1	7.1550	7.1700	1899	179	1 272	[+]
PXM	7.06 7.17	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 3 3	1207 2001 1544 580	7.1500 7.1450 7.1400 7.1350	7.1800 7.1900 7.1950 7.2000	498 780 1200 4213	2 2 2 8
RAINBOW	124,8000	13:14	27.634	124.50	1.71 %	233	124.8000	125.0000	46	28	3 461	[+]
RBW	124.20 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 12 2 1	123 161 418 38	124.6000 124.5000 124.4000 124.3000	125.1000 125.2000 125.3000 125.4000	1 95 88 331	1 3 2 3
SYNEKTIK	350,4000	13:11	6.013	350.00	0.11 %	33	352.2000	352.8000	25	6	2 107	[+]
SNT	347.40 355.60	251.6000 307.2000	- - - -	- - - -	- - - -	6 2 2 1	109 13 52 22	352.0000 351.8000 351.6000 351.4000	353.4000 353.8000 354.0000 354.2000	58 239 36 75	3 6 1 1
TEXT	41,0000	13:09	22.691	41.04	-0.10 %	50	40.9400	41.0000	103	23	930	[+]
TXT	40.86 41.26	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 1 3	235 1 12 58	40.9200 40.9000 40.8800 40.8600	41.0800 41.1400 41.2000 41.2600	265 9 20 100	4 1 1 3
TSGAMES	99,9000	13:08	3.337	98.30	1.42 %	39	99.5500	99.7000	137	3	332	[+]
TEN	98.30 99.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	16 17 37 84	99.5000 99.4500 99.4000 99.3500	99.8000 99.8500 99.9000 99.9500	19 15 164 15	1 1 4 1
VERCOM	128,2000	13:13	3.116	130.60	-1.84 %	100	129.8000	130.6000	130	3	403	[+]
VRC	128.00 131.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 6 1 3	100 324 80 196	129.6000 129.0000 128.8000 128.4000	130.8000 131.0000 131.2000 131.4000	83 10 40 66	2 1 1 1
VOXEL	146,2000	13:05	2.32	146.60	0.83 %	55	145.2000	146.0000	83	2	339	[+]
VOX	144.60 146.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 1 2	239 23 26 103	145.0000 144.8000 144.6000 144.4000	146.2000 146.4000 146.8000 147.0000	298 30 83 115	2 1 3 2
WIRTUALNA	57,4000	13:08	1.747	57.50	0.00 %	72	57.2000	57.4000	39	2	100	[+]
WPL	57.20 57.80	52.9000 64.5000	- - - -	- - - -	- - - -	10 11 3 3	182 345 4 101	57.1000 57.0000 56.9000 56.8000	57.5000 57.8000 57.9000 58.0000	500 170 43 341	1 1 3 5
XTB	151,8200	13:14	220.623	152.60	0.08 %	4	151.8600	151.8800	3	221	33 762	[+]
XTB	151.52 154.50	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 4 1	85 66 71 1	151.8400 151.8200 151.8000 151.7800	151.9000 151.9200 151.9400 151.9600	39 34 129 80	2 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	157320.9	+0.52%	13:14
WIG20	4190.7	+0.80%	13:29
WIG20 Fut	4218.0	+0.79%	13:14
WIG20USD	1087.5	+0.93%	13:14
mWIG40	10539.0	+0.24%	13:14
sWIG80	30608.0	-0.04%	13:14

Notowania Świat
US Blue Chip	51363.0	-0.06%	13:29
S&P500 Fut	7723.0	-0.12%	13:19
Nikkei	66753.7	+1.94%	8:45
DAX	25316.1	-0.33%	13:13
Ropa WTI	90.6	+1.34%	13:29
Złoto	4183.8	+0.03%	13:29

Notowania Waluty
EUR/PLN	4.36757	-0.03%	13:29
CHF/PLN	4.60954	-0.20%	13:29
USD/PLN	3.84547	-0.15%	13:29
EUR/USD	1.13577	+0.12%	13:29
GBP/USD	1.32937	+0.49%	13:29
USD/JPY	156.954	-0.21%	13:29

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
COLUMBUS	3.34	16.99%
MOSTALWAR	4.10	15.82%
IBSM	69.80	10.44%
COMPERIA	8.20	10.07%
ERBUD	21.80	8.19%
Więcej ...
IDMSAPL	0.41	-19.21%
SKYLINE	1.35	-6.90%
ONESANO	0.79	-6.82%
EUROHOLD	4.64	-5.31%
MAKARONPL	23.50	-5.24%
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