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	151,6000	16:48	5.218	151.80	0.40 %	159	151.8000	152.2000	103	5	793	[+]
ABE	150.00 153.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 5 7 6	1 94 111 368	151.6000 151.4000 151.2000 151.0000	152.6000 152.8000 153.0000 153.4000	89 278 124 342	3 1 2 3
AMREST	9,6700	16:49	54.233	9.70	-0.31 %	18	9.5700	9.6000	567	54	523	[+]
EAT	9.50 9.81	9.5600 11.6800	- - - -	- - - -	- - - -	3 3 3 4	1088 127 532 769	9.5600 9.5500 9.5400 9.5200	9.6100 9.6200 9.6300 9.6500	201 64 243 200	1 1 1 1
ASBIS	174,8000	16:49	374.597	174.00	0.92 %	340	173.3000	173.6000	152	375	65 271	[+]
ASB	168.50 176.80	61.9500 75.6500	- - - -	- - - -	- - - -	5 6 5 1	285 344 160 3	173.2000 173.1000 173.0000 172.9000	173.7000 173.8000 173.9000 174.0000	169 134 135 352	2 2 4 6
ASSECOPOL	228,5000	16:49	136.262	225.80	1.78 %	17	228.4000	229.2000	50	136	31 320	[+]
ACP	225.80 232.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 2 2	54 338 108 134	228.3000 228.2000 228.1000 228.0000	229.5000 229.7000 229.9000 230.0000	52 331 670 110	1 1 2 2
ASSECOSEE	71,4000	16:49	1.399	74.40	-2.46 %	10	72.7000	72.8000	115	1	102	[+]
ASE	71.40 74.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	40 1 10 50	72.6000 72.5000 72.4000 72.3000	73.0000 73.7000 73.8000 73.9000	83 10 561 210	1 1 4 1
AUTOPARTN	28,7000	16:59	387.393	28.55	0.88 %	141	28.7500	28.8500	1586	387	11 128	[+]
APR	28.35 29.25	23.3500 28.4500	- - - -	- - - -	- - - -	2 6 5 5	21574 4579 9023 1447	28.7000 28.6500 28.6000 28.5500	28.9000 28.9500 29.0000 29.0500	2127 2766 5392 3700	2 5 7 1
BENEFIT	5 685,0000	16:49	4.432	5,525.00	2.62 %	34	5685.0000	5690.0000	32	4	25 027	[+]
BFT	5,520.00 5,695.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	12 7 2 2	25 12 9 7	5680.0000 5675.0000 5670.0000 5665.0000	5695.0000 5700.0000 5705.0000 5715.0000	9 19 2 74	5 10 1 1
BNPPL	166,4000	16:49	6.255	168.00	-0.24 %	15	162.2000	163.8000	13	6	1 043	[+]
BNP	164.80 168.00	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	895,0000	16:49	12.879	870.00	3.35 %	19	894.0000	895.0000	5	13	11 502	[+]
CRI	855.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 4 2 1	6 38 104 20	893.0000 892.0000 890.0000 889.0000	896.0000 898.0000 899.0000 900.0000	86 65 18 283	2 2 2 4
CYBERFLKS	198,6000	16:49	16.537	198.90	0.61 %	25	199.3000	199.7000	26	17	3 295	[+]
CBF	197.50 201.40	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 2 1	48 7 109 1	199.2000 199.0000 198.7000 198.6000	199.8000 200.4000 200.6000 200.8000	1 40 296 2	1 2 2 1
CYFRPLSAT	18,3050	16:49	1600.661	17.49	5.41 %	210	18.3450	18.3700	2141	1 601	29 241	[+]
CPS	17.48 18.54	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 4	1128 2113 463 814	18.3400 18.3200 18.3150 18.3000	18.3750 18.3850 18.3900 18.3950	941 702 463 545	2 2 1 1
DEVELIA	8,8200	16:48	126.335	8.78	0.80 %	653	8.7700	8.7800	628	126	1 106	[+]
DVL	8.68 8.86	9.3300 11.3800	- - - -	- - - -	- - - -	2 11 4 3	550 10645 4980 97	8.7600 8.7500 8.7400 8.7300	8.7900 8.8000 8.8100 8.8200	1350 733 10198 1193	4 2 4 2
DIAG	157,5000	16:59	45.646	158.20	-0.32 %	25	157.5000	158.0000	1151	46	7 206	[+]
DIA	157.40 158.90	153.0000 187.0000	- - - -	- - - -	- - - -	5 2 5 3	26 3 573 70	157.4000 157.3000 157.2000 157.1000	158.1000 158.4000 158.5000 158.6000	664 1 142 24	2 1 1 2
DOMDEV	238,5000	16:59	2.417	236.00	1.49 %	19	237.5000	239.0000	20	2	574	[+]
DOM	235.00 240.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 4 3 4	273 486 24 26	237.0000 236.5000 236.0000 235.5000	240.0000 240.5000 241.0000 241.5000	99 64 35 140	2 3 2 4
ENEA	21,9600	16:49	395.806	22.22	-1.17 %	982	21.8200	21.8800	1032	396	8 735	[+]
ENA	21.70 22.66	19.3200 23.6000	- - - -	- - - -	- - - -	5 3 4 9	1503 1044 2620 6862	21.8000 21.7600 21.7400 21.7200	21.9200 21.9400 21.9600 21.9800	100 1876 5267 1391	1 3 4 2
EUROCASH	5,0700	16:59	289.652	4.96	2.42 %	425	5.0350	5.0450	1206	290	1 455	[+]
EUR	4.94 5.07	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 3 1	892 2028 2675 1002	5.0300 5.0200 5.0100 5.0050	5.0500 5.0550 5.0600 5.0650	2862 520 11749 210	5 2 4 1
GPW	106,4000	16:49	118.697	101.60	4.72 %	186	105.7000	106.0000	264	119	12 330	[+]
GPW	101.10 106.70	73.2500 89.4500	- - - -	- - - -	- - - -	3 5 3 1	139 1262 319 51	105.6000 105.5000 105.4000 105.3000	106.1000 106.2000 106.3000 106.4000	94 1517 125 1013	1 6 3 3
GRUPAAZOTY	18,8800	16:59	131.055	18.98	0.43 %	25	18.8400	18.8700	1317	131	2 481	[+]
ATT	18.78 19.07	20.7000 25.3000	- - - -	- - - -	- - - -	3 3 5 15	412 401 645 3374	18.8300 18.8200 18.8100 18.8000	18.8800 18.9100 18.9200 18.9400	448 128 1103 2988	3 1 3 1
GRUPRACUJ	53,5000	16:47	15.672	53.00	0.94 %	166	53.6000	54.0000	424	16	841	[+]
GPP	53.00 54.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 2 2	134 112 32 121	53.5000 53.4000 53.3000 53.2000	54.1000 54.2000 54.3000 54.4000	184 1 76 271	3 1 1 2
HANDLOWY	120,8000	16:59	14.869	121.80	-0.49 %	375	120.4000	120.8000	222	15	1 796	[+]
BHW	119.80 121.80	111.6000 136.4000	- - - -	- - - -	- - - -	11 4 6 5	341 382 457 657	120.2000 120.0000 119.8000 119.6000	121.0000 121.2000 121.4000 121.6000	1595 250 389 283	7 1 5 4
INGBSK	460,6000	16:49	3.448	460.00	0.88 %	29	454.8000	455.4000	120	3	1 575	[+]
ING	453.40 462.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	45 18 18 93	454.4000 454.2000 453.8000 453.4000	456.0000 456.4000 456.6000 456.8000	18 18 18 87	1 1 1 2
INTERCARS	1 006,0000	16:49	2.615	1,000.00	-0.20 %	88	1010.0000	1012.0000	23	3	2 639	[+]
CAR	1,000.00 1,018.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 1 2	8 204 9 36	1008.0000 1006.0000 1004.0000 1002.0000	1014.0000 1016.0000 1018.0000 1020.0000	21 43 323 65	4 1 5 3
JSW	32,9600	16:49	281.12	33.60	-1.14 %	69	32.8500	32.9100	297	281	9 328	[+]
JSW	32.58 33.70	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 4 2	452 150 235 350	32.8200 32.8100 32.8000 32.7800	32.9300 32.9400 32.9500 32.9600	140 333 338 425	1 1 2 2
LUBAWA	11,2100	16:49	184.155	11.20	-0.09 %	1867	11.1800	11.2000	1828	184	2 070	[+]
LBW	11.17 11.41	8.5450 10.4300	- - - -	- - - -	- - - -	4 7 13 5	2720 2580 6894 2120	11.1700 11.1600 11.1500 11.1400	11.2100 11.2200 11.2300 11.2400	584 2046 40 205	1 4 1 1
MILLENNIUM	22,0600	16:49	502.236	21.93	1.71 %	1163	21.9500	21.9800	2487	502	10 965	[+]
MIL	21.56 22.06	17.8600 21.8200	- - - -	- - - -	- - - -	8 4 8 5	2142 1832 1435 1219	21.9400 21.9300 21.9200 21.9100	21.9900 22.0000 22.0100 22.0200	516 1862 391 463	3 4 1 2
MIRBUD	11,3700	16:49	175.481	11.08	2.43 %	478	11.3500	11.3600	500	175	1 988	[+]
MRB	11.05 11.39	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 3	1840 415 2444 1060	11.3400 11.3300 11.3200 11.3100	11.3700 11.3900 11.4000 11.4100	2448 4110 1053 100	2 5 9 1
MOBRUK	434,0000	16:46	4.187	428.00	1.64 %	17	436.0000	437.0000	93	4	1 812	[+]
MBR	425.00 438.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 1 1	21 40 45 121	435.5000 434.0000 433.5000 433.0000	437.5000 438.0000 438.5000 439.0000	188 168 97 149	1 6 1 9
NEUCA	708,0000	16:47	0.483	709.00	0.14 %	15	700.0000	707.0000	34	0	341	[+]
NEU	702.00 710.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 3 2	100 1 105 14	699.0000 698.0000 697.0000 695.0000	708.0000 709.0000 710.0000 711.0000	67 4 67 13	3 1 5 1
NEWAG	100,6000	16:49	8.025	101.20	1.31 %	3	100.2000	101.0000	520	8	812	[+]
NWG	99.60 102.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 2 2 2	112 43 35 102	100.0000 99.8000 99.7000 99.6000	101.2000 101.4000 101.6000 102.0000	50 200 46 404	1 1 3 12
ORANGEPL	16,2300	16:59	1479.367	16.09	0.93 %	1321	16.1850	16.2400	1550	1 479	24 016	[+]
OPL	16.05 16.42	14.8050 18.0950	- - - -	- - - -	- - - -	4 1 1 4	2397 1190 521 3213	16.1800 16.1750 16.1700 16.1650	16.2450 16.2550 16.2600 16.2650	3271 1009 2321 4732	3 2 5 4
POLENERGIA	53,9000	16:49	3.73	53.80	0.19 %	10	53.7000	53.8000	130	4	201	[+]
PEP	53.60 53.90	45.7500 55.8000	- - - -	- - - -	- - - -	7 2 1 1	563 302 10 10	53.6000 53.5000 53.4000 53.3000	53.9000 54.0000 54.1000 54.2000	353 205 10 40	5 4 1 2
POLIMEXMS	7,6100	16:49	631.385	7.44	2.28 %	132	7.6000	7.6100	1973	631	4 787	[+]
PXM	7.44 7.69	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 1	300 2300 704 1000	7.5950 7.5900 7.5850 7.5800	7.6150 7.6500 7.6650 7.6700	190 117 38 3657	1 4 1 3
RAINBOW	126,3000	16:49	20.218	126.80	1.04 %	166	125.5000	125.9000	3	20	2 541	[+]
RBW	125.00 128.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 1 3	81 45 1131 272	125.4000 125.3000 125.2000 125.1000	126.0000 126.2000 126.3000 126.4000	262 112 154 239	2 2 3 2
SYNEKTIK	347,6000	16:49	18.439	346.40	0.23 %	22	347.0000	347.6000	91	18	6 423	[+]
SNT	344.20 351.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	2 20 183 5	346.4000 346.2000 346.0000 345.8000	348.6000 348.8000 349.2000 349.6000	100 139 199 139	1 1 2 1
TEXT	40,4800	16:49	49.211	39.98	1.25 %	162	40.7000	40.7600	400	49	2 003	[+]
TXT	39.98 41.02	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 4 3	114 377 214 188	40.6800 40.6600 40.6400 40.6200	40.8000 40.8200 40.8600 40.8800	349 108 517 509	2 2 1 2
TSGAMES	98,7000	16:48	6.529	98.15	0.56 %	4	98.7500	99.1000	62	7	646	[+]
TEN	98.15 99.50	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 1	217 426 200 200	98.5000 98.4000 98.3500 98.2500	99.2000 99.2500 99.3000 99.3500	61 22 433 120	5 1 1 1
VERCOM	127,8000	16:49	11.224	126.80	1.43 %	3	127.8000	128.0000	6	11	1 436	[+]
VRC	126.00 129.20	120.6000 147.0000	- - - -	- - - -	- - - -	3 3 4 3	12 115 362 70	127.4000 127.2000 127.0000 126.6000	129.0000 129.4000 129.8000 130.0000	101 30 120 3016	2 1 4 4
VOXEL	152,4000	16:59	9.196	150.00	1.60 %	20	151.8000	153.0000	61	9	1 398	[+]
VOX	149.20 154.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 1 2	326 74 70 230	151.6000 151.2000 150.6000 150.4000	153.2000 153.4000 153.8000 154.0000	269 142 10 555	1 3 1 3
WIRTUALNA	58,0000	16:49	7.727	57.10	0.69 %	275	57.2000	57.9000	1	8	446	[+]
WPL	57.10 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	3 3 1 5	36 48 40 122	57.1000 57.0000 56.9000 56.8000	58.0000 58.3000 58.4000 58.5000	61 270 709 1	2 1 3 1
XTB	147,3600	16:49	617.36	141.50	5.18 %	46	147.0600	147.1600	58	617	90 014	[+]
XTB	141.40 147.82	92.6700 113.2400	- - - -	- - - -	- - - -	4 4 2 2	394 126 129 61	147.0200 147.0000 146.9800 146.9600	147.1800 147.2000 147.2200 147.2400	67 215 350 58	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	160052.1	+0.93%	16:59
WIG20	4247.2	+0.92%	17:09
WIG20 Fut	4275.0	+0.99%	16:49
WIG20USD	1092.9	+1.26%	16:59
mWIG40	10826.9	+1.47%	16:59
sWIG80	30871.8	+0.93%	16:59

Notowania Świat
US Large Cap	7722.2	-0.20%	17:14
Nasdaq100	29518.2	-1.39%	17:13
Nikkei	65324.3	+1.39%	8:45
DAX	25664.0	+1.11%	16:58
Ropa WTI	97.6	-0.38%	17:14
Złoto	4181.9	+0.26%	17:14

Notowania Waluty
EUR/PLN	4.36707	-0.02%	17:14
CHF/PLN	4.71592	+0.17%	17:14
USD/PLN	3.88138	-0.31%	17:14
EUR/USD	1.12512	+0.29%	17:14
GBP/USD	1.33493	+0.58%	17:14
USD/JPY	157.843	-0.10%	17:14

Forum
» Zmiana nazwy spółki [4][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
JRHOLDING	4.91	25.90%
CASPAR	11.60	13.73%
IMPERA	1.70	13.33%
KRVITAMIN	12.45	9.21%
SOPHARMA	12.50	8.70%
Więcej ...
GAMFACTOR	3.40	-9.57%
INTERBUD	1.34	-5.63%
PGE	16.45	-4.69%
EUROHOLD	5.50	-4.35%
PEPEES	0.75	-4.33%
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