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	147,0000	15:14	2.974	146.60	0.00 %	56	147.4000	148.2000	7	3	442	[+]
ABE	146.60 151.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 5 3 3	58 303 100 105	147.2000 147.0000 146.8000 146.6000	148.4000 148.6000 149.0000 149.4000	36 20 146 20	3 1 2 1
AMREST	9,7000	15:14	8.399	9.68	0.62 %	821	9.6500	9.6900	60	8	81	[+]
EAT	9.64 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 1 4	1818 500 1000 537	9.6400 9.6300 9.6200 9.6100	9.7000 9.7100 9.7200 9.7300	98 584 726 205	2 3 1 2
ASBIS	148,7000	15:14	303.614	153.00	-3.38 %	763	150.0000	150.2000	728	304	45 351	[+]
ASB	146.00 153.00	61.9500 75.6500	- - - -	- - - -	- - - -	7 1 3 6	609 200 90 634	149.9000 149.8000 149.7000 149.6000	150.3000 150.4000 150.5000 150.6000	1608 134 226 582	5 1 3 3
ASSECOPOL	243,4000	15:14	102.473	245.00	-1.06 %	202	242.8000	243.0000	110	102	24 939	[+]
ACP	241.20 245.90	176.0500 215.1000	- - - -	- - - -	- - - -	6 7 7 7	298 542 210 344	242.7000 242.6000 242.5000 242.4000	243.1000 243.2000 243.3000 243.4000	84 6 121 223	2 1 4 1
ASSECOSEE	78,5000	15:04	2.163	78.40	0.13 %	130	76.3000	76.9000	1	2	168	[+]
ASE	76.20 78.70	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 3 1	226 165 386 200	76.2000 75.8000 75.7000 75.6000	77.3000 77.4000 77.5000 77.6000	29 22 72 220	1 1 1 1
AUTOPARTN	27,6500	15:12	90.696	27.55	0.55 %	4180	27.5000	27.6000	389	91	2 508	[+]
APR	27.40 27.95	23.3500 28.4500	- - - -	- - - -	- - - -	3 11 5 10	230 10421 1652 4271	27.4500 27.4000 27.3500 27.3000	27.6500 27.7000 27.7500 27.8000	75 2162 800 679	2 4 2 4
BENEFIT	5 895,0000	15:12	2.457	5,860.00	-0.08 %	17	5860.0000	5875.0000	11	2	14 482	[+]
BFT	5,855.00 5,930.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 2 1	6 3 29 39	5855.0000 5850.0000 5845.0000 5840.0000	5880.0000 5885.0000 5890.0000 5900.0000	3 29 47 22	1 2 1 4
BNPPL	163,8000	14:51	14.996	167.00	0.00 %	58	164.4000	165.4000	27	15	2 438	[+]
BNP	160.00 167.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 1 1	130 335 46 300	164.0000 163.8000 163.6000 163.2000	165.6000 166.6000 167.0000 167.2000	34 1 98 174	1 1 1 2
CREOTECH	842,0000	15:11	3.09	830.00	1.45 %	106	835.0000	838.0000	46	3	2 572	[+]
CRI	820.00 844.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 5 2 5	20 67 7 14	834.0000 833.0000 832.0000 831.0000	839.0000 840.0000 841.0000 842.0000	19 34 14 57	4 7 3 3
CYBERFLKS	189,4000	15:14	27.974	195.00	-2.92 %	3	189.4000	189.6000	13	28	5 338	[+]
CBF	188.80 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 4 2	35 91 118 331	189.3000 189.1000 189.0000 188.9000	189.7000 189.9000 190.0000 190.1000	29 7 21 60	2 1 1 1
CYFRPLSAT	17,8350	15:13	464.903	17.42	2.41 %	1885	17.8150	17.8350	339	465	8 241	[+]
CPS	17.37 17.94	14.8950 18.2050	- - - -	- - - -	- - - -	7 2 3 3	2287 342 528 803	17.8000 17.7900 17.7850 17.7800	17.8500 17.8550 17.8600 17.8650	415 483 520 483	3 1 2 1
DEVELIA	8,4400	15:11	100.271	8.41	0.48 %	702	8.4600	8.4800	2127	100	847	[+]
DVL	8.33 8.54	9.3300 11.3800	- - - -	- - - -	- - - -	4 2 2 3	1004 438 2239 3270	8.4500 8.4400 8.4300 8.4200	8.4900 8.5000 8.5100 8.5200	853 1462 3551 3074	3 2 3 3
DIAG	156,5000	15:13	13.343	157.90	-0.76 %	204	156.4000	156.6000	126	13	2 092	[+]
DIA	155.80 157.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 2 9	144 74 281 853	156.3000 156.2000 156.1000 156.0000	156.7000 156.8000 156.9000 157.0000	199 143 64 446	5 3 3 4
DOMDEV	240,5000	15:14	3.958	243.00	0.21 %	126	241.5000	242.0000	34	4	964	[+]
DOM	240.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 3 14 3	39 27 160 433	241.0000 240.5000 240.0000 239.5000	242.5000 243.0000 243.5000 244.0000	31 10 110 3	2 1 2 1
ENEA	21,6800	15:14	94.036	21.80	-0.55 %	386	21.5800	21.6400	524	94	2 030	[+]
ENA	21.42 21.84	19.3200 23.6000	- - - -	- - - -	- - - -	1 4 4 2	406 802 7101 1394	21.5600 21.5400 21.5200 21.5000	21.6800 21.7000 21.7200 21.7400	800 3341 5259 477	1 6 3 1
EUROCASH	5,1000	15:13	99.183	5.15	-1.54 %	495	5.1300	5.1450	729	99	510	[+]
EUR	5.10 5.21	4.7980 5.8600	- - - -	- - - -	- - - -	4 1 9 3	1227 1275 4189 852	5.1200 5.1150 5.1100 5.1050	5.1500 5.1550 5.1600 5.1650	1950 748 2 1684	1 1 1 4
GPW	105,0000	15:14	25.929	107.00	-2.23 %	278	104.8000	105.0000	219	26	2 734	[+]
GPW	104.50 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	6 4 4 4	234 139 1248 445	104.7000 104.6000 104.5000 104.4000	105.1000 105.2000 105.3000 105.4000	3612 82 793 216	3 2 3 4
GRUPAAZOTY	18,0100	15:09	114.757	18.02	-0.06 %	1454	18.0200	18.0400	557	115	2 066	[+]
ATT	17.90 18.10	20.7000 25.3000	- - - -	- - - -	- - - -	2 7 3 1	135 2888 593 10	18.0100 18.0000 17.9900 17.9800	18.0500 18.0600 18.0700 18.0800	849 1295 336 172	2 3 2 1
GRUPRACUJ	54,8000	14:31	3.081	55.00	-0.18 %	123	54.4000	54.6000	31	3	169	[+]
GPP	54.10 55.20	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 2 2	57 133 205 46	54.3000 54.2000 54.1000 54.0000	54.7000 55.0000 55.2000 55.3000	56 695 602 329	1 4 3 2
HANDLOWY	118,8000	15:11	19.011	120.00	-0.17 %	417	118.6000	119.0000	297	19	2 257	[+]
BHW	118.00 120.00	111.6000 136.4000	- - - -	- - - -	- - - -	5 4 11 4	1471 377 856 259	118.4000 118.2000 118.0000 117.8000	119.2000 119.4000 119.6000 119.8000	375 327 168 332	6 3 3 2
INGBSK	439,8000	15:14	7.22	447.00	-0.72 %	8	438.0000	438.6000	3	7	3 162	[+]
ING	432.40 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	6 1 2 7	52 27 46 175	437.8000 437.4000 437.2000 437.0000	438.8000 439.0000 439.2000 439.4000	15 16 47 20	2 1 4 1
INTERCARS	1 034,0000	15:14	5.775	1,040.00	1.17 %	132	1020.0000	1028.0000	80	6	6 005	[+]
CAR	1,020.00 1,060.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 4 5	60 167 92 70	1016.0000 1014.0000 1012.0000 1010.0000	1030.0000 1032.0000 1034.0000 1036.0000	74 184 59 87	4 4 3 4
JSW	29,8600	15:12	359.212	30.04	-1.06 %	22	30.0600	30.0900	266	359	10 713	[+]
JSW	29.08 30.40	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 6	179 332 422 2770	30.0300 30.0200 30.0100 30.0000	30.1000 30.1100 30.1200 30.1300	5 131 385 134	1 1 2 2
LUBAWA	10,6300	15:14	286.08	10.20	4.01 %	530	10.6200	10.6700	327	286	3 000	[+]
LBW	10.06 10.73	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 1 1	1859 450 4582 50	10.6100 10.6000 10.5900 10.5800	10.6800 10.6900 10.7000 10.7100	790 428 1039 524	3 3 4 1
MILLENNIUM	21,3000	15:14	727.935	21.90	-3.18 %	608	21.5700	21.5800	40	728	15 743	[+]
MIL	21.30 21.90	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 7 3	303 453 1953 1464	21.5400 21.5300 21.5200 21.5100	21.5900 21.6000 21.6100 21.6200	1041 196 402 186	4 1 1 1
MIRBUD	11,2100	15:14	16.915	11.21	-0.80 %	5	11.1800	11.2200	5	17	190	[+]
MRB	11.15 11.32	10.2800 12.5600	- - - -	- - - -	- - - -	3 2 5 2	902 630 2238 505	11.1700 11.1600 11.1500 11.1400	11.2300 11.2600 11.2700 11.2900	5041 977 2253 100	4 1 3 1
MOBRUK	422,0000	15:13	1.074	420.00	0.36 %	11	420.0000	422.0000	32	1	452	[+]
MBR	417.00 424.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 1 3	46 167 1 40	418.5000 418.0000 417.5000 417.0000	424.0000 424.5000 425.0000 426.0000	10 48 163 1	1 1 1 1
NEUCA	701,0000	15:12	0.49	706.00	-0.57 %	17	701.0000	703.0000	9	0	344	[+]
NEU	697.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 1 1	30 96 13 3	700.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 709.0000	32 8 183 80	3 1 4 3
NEWAG	96,5000	15:11	9.09	96.50	0.52 %	101	96.0000	96.3000	21	9	874	[+]
NWG	95.10 96.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 5 2 1	30 34 65 1	95.9000 95.8000 95.7000 95.6000	96.5000 96.6000 96.9000 97.0000	50 35 248 149	1 1 3 3
ORANGEPL	15,7950	15:14	480.005	15.82	-1.40 %	4544	15.8000	15.8300	965	480	7 569	[+]
OPL	15.61 15.99	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 1 5	1481 1751 688 4121	15.7900 15.7850 15.7800 15.7750	15.8400 15.8450 15.8500 15.8550	3146 552 552 2716	7 1 1 2
POLENERGIA	53,3000	14:45	0.741	53.70	-0.74 %	290	53.2000	53.7000	278	1	39	[+]
PEP	52.80 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 3 2	300 75 488 84	53.1000 52.9000 52.8000 52.7000	53.8000 53.9000 54.0000 54.1000	300 388 250 30	3 4 1 1
POLIMEXMS	7,6200	15:08	143.731	7.64	-0.20 %	2706	7.6150	7.6350	766	144	1 093	[+]
PXM	7.56 7.69	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	149 454 2000 61	7.6100 7.6050 7.6000 7.5950	7.6400 7.6450 7.6500 7.6600	367 454 2041 90	1 1 3 1
RAINBOW	121,9000	15:03	9.898	121.50	-0.08 %	36	121.7000	122.4000	557	10	1 205	[+]
RBW	121.50 122.90	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 3 4	241 246 98 252	121.6000 121.5000 121.4000 121.3000	122.5000 122.6000 122.7000 122.8000	117 121 70 340	2 1 1 2
SYNEKTIK	332,2000	15:14	19.541	336.20	-1.13 %	44	332.4000	333.0000	29	20	6 518	[+]
SNT	330.20 337.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 8 3 1	4 75 209 59	332.2000 332.0000 331.8000 331.6000	333.2000 333.4000 333.6000 333.8000	180 44 75 200	6 3 5 1
TEXT	38,1000	15:13	61.993	38.80	-2.06 %	1011	38.0800	38.1400	103	62	2 379	[+]
TXT	38.06 38.80	38.0000 46.4400	- - - -	- - - -	- - - -	5 3 9 49	517 31 408 4077	38.0600 38.0400 38.0200 38.0000	38.1600 38.1800 38.2000 38.2200	1000 166 819 90	1 4 2 1
TSGAMES	92,6500	15:09	20.057	93.00	0.60 %	23	92.1500	92.5000	45	20	1 854	[+]
TEN	91.80 93.95	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 5 3	32 75 154 77	92.0500 91.9500 91.9000 91.8500	92.5500 92.7500 92.8500 92.9000	32 50 80 115	2 1 1 2
VERCOM	122,0000	15:14	4.613	123.60	-1.45 %	78	122.2000	122.6000	62	5	565	[+]
VRC	121.80 123.60	120.6000 147.0000	- - - -	- - - -	- - - -	5 4 6 3	170 124 161 367	122.0000 121.8000 121.6000 121.4000	122.8000 123.0000 123.2000 123.4000	195 179 333 868	7 3 1 1
VOXEL	160,0000	15:14	5.811	157.00	1.91 %	37	159.2000	159.4000	13	6	920	[+]
VOX	156.20 160.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 1	19 5 5 5	159.0000 158.8000 158.6000 158.4000	159.8000 160.0000 160.2000 161.0000	10 22 29 50	3 3 2 1
WIRTUALNA	55,8000	15:14	8.572	57.40	-2.96 %	30	56.0000	56.5000	80	9	486	[+]
WPL	55.80 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 6 4	70 193 493 267	55.9000 55.8000 55.7000 55.6000	56.9000 57.0000 57.1000 57.2000	60 580 489 219	1 3 2 1
XTB	137,7600	15:14	327.505	135.52	1.74 %	331	138.3200	138.3800	10	328	45 421	[+]
XTB	134.86 140.74	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 1 1	103 201 61 145	138.3000 138.2800 138.2600 138.2400	138.4000 138.4200 138.4400 138.4600	39 154 92 108	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	156608.0	-0.98%	15:14
WIG20	4148.4	-1.07%	15:29
WIG20 Fut	4174.0	-1.25%	15:13
WIG20USD	1055.9	-1.65%	15:14
mWIG40	10624.4	-0.52%	15:14
sWIG80	30098.7	-0.58%	15:14

Notowania Świat
US Blue Chip	52382.5	-0.93%	15:29
S&P500 Fut	7666.5	-0.49%	15:19
Nikkei	62693.2	-0.34%	8:45
DAX	25114.0	-1.02%	15:13
Ropa WTI	101.7	+2.22%	15:29
Złoto	4027.5	+0.08%	15:29

Notowania Waluty
EUR/PLN	4.39775	+0.49%	15:29
CHF/PLN	4.77184	+0.38%	15:29
USD/PLN	3.92726	+0.66%	15:29
EUR/USD	1.11976	-0.18%	15:29
GBP/USD	1.33730	-0.18%	15:29
USD/JPY	156.411	-0.25%	15:29

Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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
HERCULES	2.15	21.47%
EUROHOLD	9.00	12.50%
INTERBUD	1.38	8.24%
SIMFABRIC	1.36	7.28%
LIBET	1.44	6.67%
Więcej ...
CASPAR	9.60	-13.51%
CAPITAL	5.00	-9.91%
PGFGROUP	1.24	-6.49%
DECORA	81.90	-5.86%
LOKUM	23.30	-4.90%
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