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	155,2000	11:48	2.033	155.80	-1.02 %	26	154.8000	155.2000	70	2	315	[+]
ABE	154.20 156.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 3 14	39 2 105 393	154.6000 154.4000 154.2000 154.0000	155.4000 155.6000 155.8000 156.6000	20 33 11 56	1 1 1 1
AMREST	9,5800	11:25	6.747	9.74	0.31 %	500	9.5500	9.7300	210	7	65	[+]
EAT	9.55 9.74	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 2 2	550 52 157 150	9.5400 9.5300 9.5200 9.5100	9.7400 9.7500 9.7600 9.7800	261 108 220 340	2 2 1 2
ASBIS	185,1000	11:48	47.839	186.00	-1.02 %	255	184.5000	184.8000	207	48	8 865	[+]
ASB	183.30 188.20	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 5 7	118 483 393 450	184.4000 184.3000 184.2000 184.1000	184.9000 185.0000 185.1000 185.2000	147 349 177 69	3 5 3 1
ASSECOPOL	229,9000	11:46	31.48	226.50	1.50 %	167	229.4000	229.6000	182	31	7 193	[+]
ACP	226.10 230.00	176.0500 215.1000	- - - -	- - - -	- - - -	7 7 5 6	197 240 101 55	229.3000 229.2000 229.1000 229.0000	229.8000 229.9000 230.0000 230.1000	8 242 3481 37	1 7 21 1
ASSECOSEE	73,1000	11:25	0.533	73.30	-0.14 %	38	73.3000	73.9000	8	1	39	[+]
ASE	72.70 74.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 2 1	86 131 42 210	73.2000 73.1000 72.9000 72.8000	74.0000 74.5000 74.6000 74.8000	213 148 556 244	1 2 3 3
AUTOPARTN	28,7500	11:48	973.495	28.00	-9.87 %	167	28.5000	28.5500	3682	973	27 683	[+]
APR	28.00 29.00	23.3500 28.4500	- - - -	- - - -	- - - -	8 10 7 21	3317 1405 1649 9506	28.4500 28.4000 28.3500 28.3000	28.6000 28.6500 28.7000 28.7500	50 1440 3097 3310	1 3 2 5
BENEFIT	5 455,0000	11:47	4.413	5,535.00	-1.45 %	13	5430.0000	5445.0000	22	4	24 064	[+]
BFT	5,430.00 5,550.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 5 2 5	1 36 43 7	5425.0000 5420.0000 5410.0000 5400.0000	5450.0000 5455.0000 5460.0000 5465.0000	3 5 10 4	1 2 4 2
BNPPL	163,2000	11:38	0.787	165.80	-0.37 %	15	162.2000	163.8000	13	1	129	[+]
BNP	162.80 165.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	10 79 41 79	162.0000 161.8000 161.6000 161.4000	164.8000 165.0000 165.2000 165.4000	79 579 79 79	1 2 1 1
CREOTECH	896,0000	11:48	4.363	889.00	1.82 %	44	890.0000	894.0000	54	4	3 891	[+]
CRI	882.00 899.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 2 2	5 55 69 194	889.0000 888.0000 887.0000 886.0000	895.0000 896.0000 897.0000 898.0000	51 16 44 20	3 2 5 2
CYBERFLKS	199,2000	11:46	3.345	198.00	0.61 %	125	198.0000	198.9000	50	3	666	[+]
CBF	197.80 199.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	4 110 107 1	197.9000 197.8000 197.6000 197.5000	199.2000 199.3000 199.5000 199.6000	3 1 61 100	1 1 2 1
CYFRPLSAT	17,6450	11:46	100.424	17.74	-0.31 %	530	17.6600	17.6750	352	100	1 776	[+]
CPS	17.62 17.81	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 2 2	20 400 534 513	17.6550 17.6500 17.6450 17.6350	17.6800 17.6850 17.6900 17.6950	349 349 1106 478	1 1 4 1
DEVELIA	8,9200	11:47	94.446	9.08	-1.76 %	1942	8.9400	8.9500	1778	94	849	[+]
DVL	8.91 9.08	9.3300 11.3800	- - - -	- - - -	- - - -	4 11 13 24	2515 659 9216 14011	8.9300 8.9200 8.9100 8.9000	8.9600 8.9700 8.9800 8.9900	754 160 2696 6264	3 1 3 3
DIAG	159,2000	11:46	2.423	159.00	0.13 %	96	159.0000	159.2000	74	2	384	[+]
DIA	158.20 159.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 4	34 10 201 358	158.9000 158.8000 158.7000 158.5000	159.4000 159.5000 159.6000 159.8000	141 23 32 298	2 1 1 1
DOMDEV	236,0000	11:43	1.92	236.00	0.43 %	11	235.0000	239.5000	1	2	453	[+]
DOM	234.00 240.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 3 2 5	66 20 24 45	234.5000 234.0000 233.5000 233.0000	240.0000 240.5000 241.0000 242.5000	40 2 54 1	3 1 2 1
ENEA	22,3600	11:48	87.389	22.54	-0.80 %	737	22.5000	22.5400	500	87	1 967	[+]
ENA	22.32 22.70	19.3200 23.6000	- - - -	- - - -	- - - -	5 4 3 7	951 576 481 3597	22.4800 22.4600 22.4400 22.4200	22.5600 22.5800 22.6000 22.6200	17132 370 2765 6480	6 3 5 10
EUROCASH	4,9980	11:39	42.043	5.00	0.36 %	2316	4.9780	4.9800	1778	42	210	[+]
EUR	4.98 5.01	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 2	8 1727 1300 5062	4.9760 4.9740 4.9700 4.9660	4.9860 4.9900 4.9920 4.9960	100 200 770 367	1 1 2 1
GPW	102,2000	11:48	22.152	101.10	0.99 %	249	102.0000	102.4000	121	22	2 248	[+]
GPW	100.50 102.50	73.2500 89.4500	- - - -	- - - -	- - - -	4 7 2 3	964 722 79 805	101.9000 101.8000 101.7000 101.6000	102.5000 102.6000 102.7000 102.8000	980 1414 119 528	14 8 6 10
GRUPAAZOTY	19,2200	11:48	42.675	19.45	-0.41 %	638	19.2900	19.3000	16832	43	824	[+]
ATT	19.20 19.45	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 1 5	515 1194 10 412	19.2800 19.2700 19.2600 19.2500	19.4900 19.5000 19.5300 19.5400	50 795 2 100	1 2 1 2
GRUPRACUJ	54,2000	11:43	3.403	53.60	0.56 %	265	53.8000	54.1000	13	3	184	[+]
GPP	53.60 54.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 7 2	202 165 747 294	53.7000 53.6000 53.5000 53.4000	54.2000 54.3000 54.4000 54.6000	86 19 71 229	2 1 2 1
HANDLOWY	121,2000	11:47	3.563	122.60	-0.98 %	682	121.2000	121.4000	260	4	431	[+]
BHW	120.60 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	10 7 10 6	579 123 2125 290	121.0000 120.8000 120.6000 120.4000	121.6000 121.8000 122.0000 122.2000	230 135 1852 550	9 2 5 4
INGBSK	455,8000	11:44	1.39	463.00	-0.70 %	9	454.8000	455.8000	2	1	632	[+]
ING	452.80 463.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 2	14 1 14 23	454.6000 454.4000 454.2000 454.0000	456.0000 456.4000 456.6000 456.8000	4 2 18 10	2 1 1 1
INTERCARS	997,0000	11:45	0.816	994.00	0.10 %	2	997.0000	1000.0000	6	1	816	[+]
CAR	994.00 1,008.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 4	10 11 6 162	996.0000 995.0000 994.0000 993.0000	1002.0000 1004.0000 1006.0000 1008.0000	41 158 57 50	7 4 2 1
JSW	33,3600	11:45	100.272	33.03	1.09 %	254	33.3900	33.4400	389	100	3 343	[+]
JSW	33.03 33.60	24.5100 29.9500	- - - -	- - - -	- - - -	1 4 2 1	118 679 198 339	33.3700 33.3600 33.3500 33.3400	33.4500 33.4700 33.4900 33.5000	220 339 419 90	1 1 2 1
LUBAWA	11,5500	11:38	19.528	11.54	0.35 %	385	11.5200	11.5300	415	20	226	[+]
LBW	11.51 11.62	8.5450 10.4300	- - - -	- - - -	- - - -	6 11 3 5	5658 14341 102 507	11.5100 11.5000 11.4900 11.4800	11.5400 11.5500 11.5600 11.5700	452 371 871 341	2 2 4 2
MILLENNIUM	22,0900	11:48	89.091	22.14	-0.94 %	2708	22.0300	22.0700	894	89	1 963	[+]
MIL	21.85 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	1 7 7 2	60 1770 1210 5115	22.0100 22.0000 21.9900 21.9800	22.0800 22.0900 22.1000 22.1100	214 2 525 734	2 1 3 3
MIRBUD	11,0500	11:46	63.392	11.12	0.09 %	200	11.0200	11.0500	700	63	698	[+]
MRB	10.97 11.12	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 2 3	121 354 791 1225	11.0100 11.0000 10.9800 10.9700	11.0600 11.0800 11.0900 11.1000	364 5 155 7	2 1 2 1
MOBRUK	423,5000	11:42	2.302	417.50	1.07 %	111	425.0000	427.5000	31	2	976	[+]
MBR	417.50 428.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 1	10 2 107 500	424.5000 424.0000 423.5000 423.0000	428.0000 428.5000 429.0000 429.5000	88 27 176 59	5 3 7 5
NEUCA	706,0000	11:27	0.375	700.00	0.71 %	21	702.0000	704.0000	7	0	264	[+]
NEU	700.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 4 4	44 14 124 151	701.0000 700.0000 699.0000 698.0000	706.0000 707.0000 708.0000 709.0000	46 126 46 31	4 4 3 3
NEWAG	99,7000	11:46	5.083	101.00	-0.30 %	2	99.2000	99.5000	91	5	507	[+]
NWG	99.00 101.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 32 1 7	335 1198 5 57	99.1000 99.0000 98.9000 98.8000	99.6000 99.9000 100.0000 100.2000	182 65 725 6	2 1 4 1
ORANGEPL	15,7400	11:48	208.564	15.72	0.16 %	40	15.7500	15.7650	2309	209	3 283	[+]
OPL	15.70 15.80	14.8050 18.0950	- - - -	- - - -	- - - -	4 3 3 2	7295 1642 219 590	15.7450 15.7400 15.7350 15.7300	15.7700 15.7750 15.7800 15.7850	2008 250 467 818	4 2 3 4
POLENERGIA	54,2000	11:45	7.204	53.50	1.31 %	19	54.0000	54.2000	287	7	388	[+]
PEP	53.50 54.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 4	100 209 200 410	53.9000 53.8000 53.7000 53.6000	54.4000 54.6000 54.7000 54.8000	223 129 470 550	3 1 3 4
POLIMEXMS	7,4200	11:42	67.152	7.49	0.54 %	447	7.4200	7.4250	2328	67	498	[+]
PXM	7.39 7.49	7.1800 8.7700	- - - -	- - - -	- - - -	4 5 3 3	1839 2610 782 880	7.4050 7.4000 7.3950 7.3900	7.4300 7.4350 7.4450 7.4500	1080 160 211 8405	1 1 1 3
RAINBOW	127,5000	11:47	4.131	127.80	0.08 %	2	128.2000	129.0000	83	4	530	[+]
RBW	127.00 129.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 3 2	43 67 218 266	128.1000 127.9000 127.8000 127.7000	129.1000 129.3000 129.4000 129.5000	66 54 250 265	3 2 5 6
SYNEKTIK	345,6000	11:48	7.001	348.20	-0.58 %	15	345.6000	345.8000	44	7	2 423	[+]
SNT	344.20 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 6 34 7	6 65 214 294	345.4000 345.2000 345.0000 344.8000	346.0000 346.2000 346.4000 346.6000	39 69 12 44	6 3 1 2
TEXT	39,9400	11:44	18.706	39.80	0.55 %	100	40.0000	40.0800	87	19	749	[+]
TXT	39.80 40.34	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 2 2	40 70 603 294	39.9800 39.9600 39.9400 39.9000	40.1000 40.1600 40.1800 40.2000	58 17 4 500	2 1 1 1
TSGAMES	98,2500	11:48	0.894	98.10	-0.76 %	56	98.3000	98.7500	65	1	88	[+]
TEN	98.10 99.00	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 1	75 43 57 50	98.2500 98.2000 98.1500 98.1000	98.8500 99.0000 99.1000 99.1500	36 78 20 200	1 3 1 1
VERCOM	127,4000	11:42	1.944	127.00	0.31 %	141	126.6000	126.8000	108	2	247	[+]
VRC	126.40 127.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 9 5	17 22 316 629	126.4000 126.2000 126.0000 125.8000	127.0000 127.2000 127.4000 127.6000	219 65 35 115	5 3 1 2
VOXEL	147,6000	11:30	4.764	148.40	0.14 %	5	148.0000	148.2000	58	5	703	[+]
VOX	144.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 3 2	37 57 255 37	147.6000 147.4000 147.2000 146.8000	148.4000 148.6000 148.8000 149.0000	10 64 213 144	1 3 3 5
WIRTUALNA	57,2000	11:24	0.386	57.30	-0.17 %	5	56.9000	57.3000	302	0	22	[+]
WPL	56.90 57.30	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 2 4	77 2 42 1077	56.8000 56.7000 56.6000 56.5000	57.4000 57.5000 57.6000 57.7000	61 519 440 1	2 5 5 1
XTB	136,4200	11:48	149.692	136.00	0.43 %	750	136.4000	136.4400	226	150	20 259	[+]
XTB	133.62 136.54	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 4 3	47 8 83 112	136.3800 136.3600 136.3400 136.3200	136.4600 136.4800 136.5000 136.5200	166 116 184 87	4 4 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	158717.4	-0.37%	11:48
WIG20	4219.1	-0.14%	12:03
WIG20 Fut	4240.0	-0.19%	11:47
WIG20USD	1078.0	-0.38%	11:48
mWIG40	10696.0	-0.38%	11:48
sWIG80	30849.9	+0.07%	11:48

Notowania Świat
US Blue Chip	51899.0	+0.43%	12:03
S&P500 Fut	7872.2	+0.21%	11:53
Nikkei	67744.3	-0.05%	8:45
DAX	25403.5	+0.57%	11:47
Ropa WTI	95.3	+1.20%	12:03
Złoto	4140.6	-0.49%	12:03

Notowania Waluty
EUR/PLN	4.36903	-0.05%	12:03
CHF/PLN	4.68337	-0.11%	12:03
USD/PLN	3.90350	-0.02%	12:03
EUR/USD	1.11926	-0.04%	12:03
GBP/USD	1.32661	+0.12%	12:03
USD/JPY	158.459	+0.07%	12:03

Forum
» Zmiana nazwy spółki [2][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
CASPAR	10.80	25.58%
HARPER	5.90	5.36%
WASKO	7.48	5.35%
MWTRADE	2.84	5.19%
VIGOSYS	570.00	4.78%
Więcej ...
AUTOPARTN	28.75	-9.87%
EUROHOLD	5.40	-6.90%
COMPERIA	8.60	-6.52%
SIMFABRIC	1.26	-5.82%
NEXITY	1.47	-4.55%
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