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	153,0000	09:28	0.711	152.40	-0.26 %	5	153.4000	153.6000	150	1	109	[+]
ABE	152.20 153.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	35 24 40 32	153.2000 153.0000 152.8000 152.4000	154.2000 154.6000 154.8000 155.0000	7 57 73 88	1 4 2 3
AMREST	9,6000	09:25	1.975	9.58	0.31 %	741	9.5700	9.6200	554	2	19	[+]
EAT	9.57 9.69	9.5600 11.6800	- - - -	- - - -	- - - -	1 3 1 1	2 700 5 193	9.5600 9.5500 9.5300 9.5100	9.6900 9.7000 9.7100 9.7200	1020 890 500 1249	2 2 1 2
ASBIS	165,5000	09:29	44.475	165.00	1.22 %	103	165.7000	166.0000	769	44	7 362	[+]
ASB	164.00 167.00	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 2 3	35 94 75 91	165.6000 165.5000 165.4000 165.3000	166.3000 166.5000 166.6000 166.7000	113 400 10 200	3 2 1 1
ASSECOPOL	243,2000	09:28	7.255	246.80	-1.46 %	3	244.4000	244.6000	72	7	1 772	[+]
ACP	242.80 246.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	1 7 114 34	244.3000 244.2000 244.1000 244.0000	244.7000 244.8000 244.9000 245.0000	17 9 9 57	2 1 1 3
ASSECOSEE	76,6000	09:05	0.164	76.60	-0.13 %	48	76.3000	76.7000	129	0	13	[+]
ASE	76.50 76.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 4 1	32 50 85 4	76.2000 76.1000 76.0000 75.8000	76.9000 77.0000 77.3000 77.4000	143 277 57 2	1 2 1 1
AUTOPARTN	28,3000	09:26	2.246	28.35	0.71 %	609	28.3000	28.3500	347	2	64	[+]
APR	28.15 28.35	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 4 3	606 1059 8004 2076	28.2500 28.2000 28.1500 28.1000	28.4000 28.4500 28.5000 28.5500	416 1912 1540 4026	3 4 6 8
BENEFIT	5 760,0000	09:28	0.45	5,880.00	-2.46 %	1	5815.0000	5830.0000	30	0	2 615	[+]
BFT	5,760.00 5,905.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 1	2 2 1 45	5810.0000 5805.0000 5800.0000 5790.0000	5835.0000 5840.0000 5845.0000 5850.0000	6 2 6 5	2 2 4 2
BNPPL	172,4000	09:25	1.078	169.80	0.23 %	58	170.4000	172.0000	2937	1	185	[+]
BNP	169.80 172.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	39 1 1 7	170.2000 168.2000 167.8000 166.2000	172.6000 172.8000 173.0000 173.8000	10 41 195 10	2 2 2 1
CREOTECH	820,0000	09:28	0.86	822.00	-1.09 %	10	823.0000	829.0000	30	1	703	[+]
CRI	810.00 827.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 2 1	15 3 10 17	822.0000 820.0000 819.0000 818.0000	830.0000 833.0000 834.0000 835.0000	266 10 315 70	2 3 4 4
CYBERFLKS	193,8000	09:29	1.274	193.20	0.10 %	7	193.3000	193.9000	27	1	247	[+]
CBF	193.00 194.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 5 1	8 8 212 87	193.2000 193.1000 193.0000 192.9000	194.2000 194.6000 194.8000 194.9000	8 91 6 165	1 1 1 2
CYFRPLSAT	18,3950	09:29	329.817	18.00	2.37 %	205	18.3750	18.4050	428	330	6 023	[+]
CPS	17.97 18.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	435 217 466 566	18.3650 18.3600 18.3550 18.3500	18.4100 18.4200 18.4250 18.4300	1232 500 466 708	3 2 1 1
DEVELIA	8,4300	09:28	12.385	8.45	-0.24 %	15	8.4000	8.4100	3954	12	104	[+]
DVL	8.36 8.45	9.3300 11.3800	- - - -	- - - -	- - - -	3 4 6 4	1057 1774 2536 6878	8.3900 8.3700 8.3600 8.3500	8.4300 8.4400 8.4500 8.4600	469 2012 2816 2200	1 2 2 3
DIAG	150,8000	09:29	1.094	150.80	0.33 %	248	150.4000	150.7000	131	1	165	[+]
DIA	150.40 151.40	153.0000 187.0000	- - - -	- - - -	- - - -	5 8 7 57	84 182 954 1086	150.3000 150.2000 150.1000 150.0000	150.8000 150.9000 151.0000 151.1000	30 120 278 92	3 4 3 3
DOMDEV	246,5000	09:25	0.151	245.00	0.61 %	34	246.5000	247.0000	26	0	37	[+]
DOM	245.00 249.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 2 1	100 1 229 6	246.0000 245.5000 245.0000 244.5000	247.5000 248.5000 249.5000 250.0000	8 66 164 339	1 1 5 12
ENEA	21,7600	09:28	11.337	21.96	1.40 %	46	21.7800	21.8800	991	11	248	[+]
ENA	21.72 21.96	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 1	169 169 1169 1000	21.7600 21.7200 21.7000 21.6800	21.9200 21.9400 21.9600 21.9800	495 1145 4437 1067	1 2 6 3
EUROCASH	4,9760	09:29	154.26	5.02	-0.88 %	1125	5.0150	5.0200	4329	154	767	[+]
EUR	4.92 5.02	4.7980 5.8600	- - - -	- - - -	- - - -	12 3 14 1	5555 2138 13559 25	5.0100 5.0050 5.0000 4.9980	5.0300 5.0550 5.0700 5.0900	2000 1292 795 300	1 1 2 1
GPW	106,4000	09:28	5.384	105.40	1.14 %	140	106.0000	106.3000	94	5	571	[+]
GPW	105.40 106.50	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 2 3	89 134 317 15447	105.9000 105.8000 105.6000 105.4000	106.4000 106.6000 106.7000 106.8000	47 265 250 100	1 2 1 1
GRUPAAZOTY	17,4900	09:28	31.238	17.35	0.81 %	1410	17.3500	17.5000	1500	31	546	[+]
ATT	17.35 17.60	20.7000 25.3000	- - - -	- - - -	- - - -	5 5 4 7	475 876 620 713	17.3400 17.3300 17.3200 17.3100	17.5500 17.5600 17.5800 17.5900	5000 861 1779 200	1 2 2 1
GRUPRACUJ	55,1000	09:21	1.573	55.70	0.18 %	1418	55.0000	55.1000	116	2	87	[+]
GPP	54.20 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 2	1 18 86 44	54.2000 54.1000 54.0000 53.8000	55.2000 55.4000 55.5000 55.9000	79 86 80 50	2 1 1 1
HANDLOWY	122,2000	09:29	2.226	122.20	0.00 %	14	122.2000	122.4000	110	2	272	[+]
BHW	120.80 122.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 6 3 7	27 156 353 1788	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.2000	118 419 6244 1719	2 7 11 7
INGBSK	474,6000	09:29	6.003	466.00	3.08 %	12	476.2000	477.4000	7	6	2 829	[+]
ING	463.80 476.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	40 352 18 18	476.0000 475.8000 475.6000 475.4000	477.6000 477.8000 478.0000 478.2000	1 7 86 15	1 1 2 1
INTERCARS	1 054,0000	09:18	0.262	1,058.00	1.35 %	18	1050.0000	1052.0000	5	0	274	[+]
CAR	1,038.00 1,058.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 3	7 10 188 66	1048.0000 1046.0000 1044.0000 1042.0000	1054.0000 1056.0000 1058.0000 1060.0000	27 7 152 61	5 2 4 2
JSW	28,1300	09:29	51.512	28.21	0.25 %	800	28.0600	28.0700	20	52	1 452	[+]
JSW	27.99 28.60	24.5100 29.9500	- - - -	- - - -	- - - -	3 3 1 3	88 1218 5000 321	28.0500 28.0400 28.0300 28.0200	28.0800 28.0900 28.1000 28.1100	23 49 9 113	1 1 1 1
LUBAWA	10,4900	09:27	14.654	10.44	0.38 %	139	10.4300	10.4600	331	15	153	[+]
LBW	10.37 10.50	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 2 3	34 700 1527 700	10.4100 10.4000 10.3900 10.3700	10.4800 10.4900 10.5000 10.5100	200 93 3495 51	1 1 4 1
MILLENNIUM	23,8000	09:29	212.009	23.37	2.15 %	16	23.8700	23.8800	593	212	5 038	[+]
MIL	23.37 23.93	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 1 2	360 133 124 464	23.8600 23.8500 23.8400 23.8300	23.8900 23.9000 23.9100 23.9200	473 1036 427 571	2 2 2 3
MIRBUD	11,9500	09:28	23.124	12.00	0.00 %	70	11.9700	12.0000	1088	23	277	[+]
MRB	11.92 12.04	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 4	249 35 1000 3383	11.9600 11.9500 11.9300 11.9100	12.0100 12.0300 12.0500 12.0600	1700 300 500 178	1 1 1 1
MOBRUK	426,5000	09:28	0.426	422.00	0.95 %	1	420.5000	422.5000	17	0	180	[+]
MBR	420.00 426.50	324.0000 396.0000	- - - -	- - - -	- - - -	5 4 1 4	37 16 7 28	420.0000 419.5000 418.0000 417.5000	423.0000 423.5000 424.5000 425.0000	51 5 22 22	1 1 1 1
NEUCA	704,0000	09:16	0.051	703.00	0.00 %	5	703.0000	704.0000	4	0	36	[+]
NEU	703.00 704.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 6 2 2	816 29 6 17	702.0000 700.0000 699.0000 698.0000	705.0000 706.0000 707.0000 708.0000	10 29 8 7	1 2 1 1
NEWAG	98,6000	09:25	0.401	98.80	-0.30 %	27	98.6000	98.7000	12	0	40	[+]
NWG	98.50 99.70	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 1	29 200 60 403	98.5000 98.4000 98.0000 97.8000	98.8000 99.0000 99.4000 99.5000	35 83 403 30	2 2 1 1
ORANGEPL	16,9400	09:28	91.927	16.90	0.65 %	1425	16.9750	16.9900	1273	92	1 556	[+]
OPL	16.78 16.99	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	1869 2468 1429 1117	16.9700 16.9650 16.9600 16.9500	17.0000 17.0050 17.0200 17.0300	19397 512 30 177	21 1 1 1
POLENERGIA	52,5000	09:23	0.171	53.00	-0.76 %	40	52.4000	52.9000	101	0	9	[+]
PEP	52.40 53.10	45.7500 55.8000	- - - -	- - - -	- - - -	4 2 5 3	148 115 150 151	52.2000 52.1000 52.0000 51.9000	53.0000 53.1000 53.2000 53.3000	121 101 27 1	4 2 1 1
POLIMEXMS	7,7350	09:28	24.424	7.80	-0.83 %	3695	7.7250	7.7800	374	24	189	[+]
PXM	7.70 7.80	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 2 3	398 2417 5216 13130	7.7150 7.7100 7.7050 7.7000	7.7850 7.7900 7.8000 7.8100	624 68 1717 1138	3 1 3 3
RAINBOW	123,6000	09:27	1.724	122.50	1.23 %	44	123.4000	123.6000	254	2	212	[+]
RBW	122.40 123.60	129.6000 158.4000	- - - -	- - - -	- - - -	4 3 1 4	101 74 70 154	123.3000 123.2000 123.1000 123.0000	123.7000 123.8000 123.9000 124.0000	5 14 71 15	1 1 2 1
SYNEKTIK	331,6000	09:28	2.92	333.40	0.36 %	12	331.0000	331.6000	11	3	965	[+]
SNT	329.00 333.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 2 2	43 25 74 48	330.8000 330.6000 330.4000 330.2000	332.0000 332.2000 332.4000 332.6000	33 43 9 88	2 2 1 2
TEXT	38,7600	09:29	1.176	39.10	-0.36 %	28	38.7400	38.9800	302	1	46	[+]
TXT	38.60 39.10	38.0000 46.4400	- - - -	- - - -	- - - -	6 2 2 1	335 255 538 1031	38.7200 38.7000 38.6800 38.6600	39.0400 39.0800 39.1000 39.1800	119 761 1154 10	2 4 3 1
TSGAMES	93,2500	09:23	1.856	94.20	-1.06 %	22	93.5000	93.6500	82	2	174	[+]
TEN	92.90 94.20	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 3 2	2 52 139 400	93.1000 93.0500 93.0000 92.9500	93.7500 93.8000 93.8500 93.9500	76 500 20 20	2 1 1 1
VERCOM	121,6000	09:28	2.503	122.00	-0.65 %	32	121.4000	122.4000	62	3	304	[+]
VRC	121.00 122.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 17 4 3	115 267 89 6	121.2000 121.0000 120.8000 120.6000	123.6000 123.8000 124.8000 125.0000	571 91 200 458	2 2 1 6
VOXEL	157,0000	09:27	0.342	156.80	0.13 %	31	155.6000	156.2000	5	0	53	[+]
VOX	155.40 157.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 3 1	6 30 87 284	155.4000 155.2000 155.0000 154.8000	156.4000 156.6000 156.8000 157.0000	5 7 57 8	1 2 2 3
WIRTUALNA	55,9000	09:19	0.933	56.90	0.18 %	120	55.9000	56.4000	50	1	53	[+]
WPL	55.90 56.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 4 1	9 100 357 1	55.8000 55.7000 55.6000 55.5000	56.9000 57.0000 57.1000 57.2000	332 1010 1 1	3 5 1 1
XTB	141,0000	09:29	240.121	142.60	1.78 %	6	138.5400	139.0000	15	240	33 945	[+]
XTB	139.00 144.70	92.6700 113.2400	- - - -	- - - -	- - - -	3 7 2 1	120 276 30 10	138.5200 138.5000 138.4200 138.4000	139.3400 139.4600 139.8000 140.0000	200 165 50 1556	1 1 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	160691.3	+0.21%	9:41
WIG20	4254.7	+0.18%	9:56
WIG20 Fut	4281.0	+0.19%	9:41
WIG20USD	1076.5	+0.15%	9:41
mWIG40	10947.2	+0.53%	9:41
sWIG80	30259.1	-0.30%	9:41

Notowania Świat
US Blue Chip	52819.0	+0.48%	9:56
S&P500 Fut	7750.2	-0.42%	9:46
Nikkei	64659.5	+1.10%	7:45
DAX	25830.9	+0.49%	9:40
Ropa WTI	100.9	-1.87%	9:56
Złoto	4027.4	-0.98%	9:56

Notowania Waluty
EUR/PLN	4.39840	-0.13%	9:56
CHF/PLN	4.76845	-0.05%	9:56
USD/PLN	3.94706	-0.06%	9:56
EUR/USD	1.11434	-0.07%	9:56
GBP/USD	1.33163	-0.04%	9:56
USD/JPY	157.857	+0.04%	9:56

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
LIBET	1.68	11.67%
SFINKS	0.41	9.76%
IDMSAPL	0.60	9.09%
WASKO	6.54	6.51%
TESGAS	1.61	6.27%
Więcej ...
CELTIC	0.70	-6.95%
ADIUVO	0.58	-5.83%
NTCAPITAL	0.58	-5.50%
DRAGOENT	21.00	-4.55%
PTWP	151.00	-4.13%
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