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	148,8000	15:42	3.215	149.20	0.00 %	5	148.2000	148.6000	76	3	478	[+]
ABE	147.60 149.60	123.2000 150.4000	- - - -	- - - -	- - - -	4 4 4 1	53 210 260 15	148.0000 147.8000 147.6000 147.2000	148.8000 149.0000 149.4000 149.6000	109 60 38 354	3 2 2 5
AMREST	9,6600	15:39	11.218	9.65	0.10 %	216	9.6500	9.6800	209	11	109	[+]
EAT	9.62 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 1 1	1261 1295 265 250	9.6100 9.6000 9.5900 9.5700	9.7000 9.7100 9.7200 9.7300	1020 13319 757 309	2 2 2 2
ASBIS	158,9000	15:45	244.745	150.80	5.51 %	363	157.8000	158.0000	20	245	38 092	[+]
ASB	149.60 159.40	61.9500 75.6500	- - - -	- - - -	- - - -	1 3 3 4	62 118 201 558	157.7000 157.6000 157.5000 157.4000	158.1000 158.2000 158.3000 158.4000	160 134 202 204	3 3 5 7
ASSECOPOL	252,6000	15:46	104.682	247.00	2.27 %	342	252.6000	252.8000	93	105	26 445	[+]
ACP	246.20 256.20	176.0500 215.1000	- - - -	- - - -	- - - -	4 8 10 5	59 177 420 113	252.5000 252.4000 252.3000 252.2000	252.9000 253.0000 253.1000 253.2000	126 18 37 36	5 2 3 2
ASSECOSEE	78,5000	15:32	2.241	80.80	-2.85 %	146	78.4000	78.6000	71	2	178	[+]
ASE	77.90 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 4	1 10 40 753	78.2000 78.0000 77.9000 77.4000	78.7000 78.9000 79.1000 79.3000	70 345 10 26	1 3 1 1
AUTOPARTN	27,7500	15:45	42.705	27.80	-0.36 %	1078	27.6500	27.7000	601	43	1 183	[+]
APR	27.60 27.85	23.3500 28.4500	- - - -	- - - -	- - - -	9 5 13 6	1784 1158 4826 2799	27.6000 27.5500 27.5000 27.4500	27.7500 27.8000 27.8500 27.9000	714 567 3318 2226	6 5 7 7
BENEFIT	5 930,0000	15:45	2.045	5,975.00	-0.75 %	20	5925.0000	5935.0000	39	2	12 112	[+]
BFT	5,875.00 5,985.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 2 2	5 11 5 30	5920.0000 5915.0000 5910.0000 5905.0000	5940.0000 5945.0000 5950.0000 5955.0000	3 2 9 65	1 1 1 1
BNPPL	164,6000	15:42	11.078	164.40	0.12 %	471	164.0000	164.2000	80	11	1 820	[+]
BNP	163.20 164.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	36 59 279 178	163.6000 163.2000 161.8000 161.4000	164.4000 164.6000 164.8000 165.0000	187 113 96 60	3 2 1 1
CREOTECH	839,0000	15:45	5.664	854.00	-0.94 %	8	834.0000	836.0000	5	6	4 791	[+]
CRI	834.00 854.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 8 6 7	11 79 37 32	833.0000 832.0000 831.0000 830.0000	837.0000 838.0000 839.0000 840.0000	6 15 28 42	1 2 2 2
CYBERFLKS	195,9000	15:44	7.948	193.10	2.03 %	36	195.4000	196.0000	75	8	1 542	[+]
CBF	191.80 196.60	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 1 1	87 21 87 253	195.3000 195.2000 195.1000 194.2000	196.3000 196.7000 197.0000 197.8000	81 290 3 45	1 1 1 1
CYFRPLSAT	17,8350	15:45	443.248	17.89	0.76 %	348	17.8200	17.8400	635	443	7 946	[+]
CPS	17.70 18.00	14.8950 18.2050	- - - -	- - - -	- - - -	1 5 3 3	472 2841 1011 493	17.8050 17.8000 17.7950 17.7900	17.8450 17.8500 17.8550 17.8600	967 964 472 720	3 3 1 3
DEVELIA	8,2200	15:45	522.397	8.42	-2.38 %	2193	8.2400	8.2500	202	522	4 295	[+]
DVL	8.12 8.42	9.3300 11.3800	- - - -	- - - -	- - - -	3 6 5 5	958 781 6920 2932	8.2300 8.2200 8.2100 8.2000	8.2600 8.2800 8.2900 8.3000	986 1061 3850 3648	2 2 2 5
DIAG	154,2000	15:44	25.095	156.80	-1.28 %	352	154.0000	154.4000	316	25	3 863	[+]
DIA	151.80 157.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 5 2 6	10 443 306 310	153.9000 153.8000 153.7000 153.6000	154.5000 154.6000 154.7000 154.8000	268 434 205 68	3 2 3 2
DOMDEV	242,0000	15:45	1.933	242.00	0.83 %	38	241.5000	242.0000	53	2	467	[+]
DOM	239.50 244.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 3 3 2	38 22 50 98	241.0000 240.5000 240.0000 239.5000	243.0000 243.5000 244.5000 245.0000	13 392 71 700	3 2 3 6
ENEA	21,7800	15:43	115.557	21.68	1.02 %	950	21.7200	21.7600	799	116	2 515	[+]
ENA	21.60 21.98	19.3200 23.6000	- - - -	- - - -	- - - -	5 8 6 6	10811 2769 5412 5084	21.7000 21.6800 21.6600 21.6400	21.7800 21.8000 21.8200 21.8400	2358 881 785 1580	4 5 2 3
EUROCASH	5,1350	15:44	45.084	5.14	-0.29 %	438	5.1500	5.1550	19	45	232	[+]
EUR	5.12 5.20	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 5	1002 2000 520 5100	5.1350 5.1300 5.1250 5.1200	5.1600 5.1700 5.1750 5.1800	50 10 970 6150	1 1 1 4
GPW	109,5000	15:45	74.293	105.00	4.29 %	162	109.4000	109.6000	186	74	8 059	[+]
GPW	104.70 109.90	73.2500 89.4500	- - - -	- - - -	- - - -	4 2 3 6	164 71 660 878	109.3000 109.2000 109.1000 109.0000	109.7000 109.8000 109.9000 110.0000	206 40 3665 5697	5 1 17 48
GRUPAAZOTY	17,8500	15:41	210.264	18.09	0.51 %	617	17.8100	17.8400	948	210	3 743	[+]
ATT	17.61 18.09	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 1 2	110 398 479 1737	17.8000 17.7900 17.7800 17.7700	17.8600 17.8700 17.8800 17.8900	1262 642 171 1157	2 3 1 5
GRUPRACUJ	55,4000	15:42	7.451	55.10	0.54 %	313	55.3000	55.4000	417	7	410	[+]
GPP	54.00 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 3 1	32 87 243 78	55.2000 55.1000 55.0000 54.9000	55.5000 55.6000 55.7000 55.8000	651 396 50 63	3 3 1 2
HANDLOWY	121,2000	15:42	15.566	119.00	2.71 %	543	121.0000	121.4000	181	16	1 872	[+]
BHW	119.00 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	5 6 4 2	182 1720 465 77	120.8000 120.6000 120.4000 120.2000	121.6000 121.8000 122.0000 122.2000	5 747 1324 550	1 6 15 4
INGBSK	449,4000	15:44	5.143	440.80	1.95 %	41	449.4000	450.0000	14	5	2 295	[+]
ING	438.40 450.20	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 2 4	11 32 26 199	449.2000 449.0000 448.8000 448.6000	450.2000 450.6000 450.8000 451.0000	30 20 19 19	2 2 1 1
INTERCARS	1 050,0000	15:45	6.858	1,032.00	1.94 %	24	1042.0000	1048.0000	81	7	7 112	[+]
CAR	1,026.00 1,052.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 4	79 80 26 76	1038.0000 1036.0000 1034.0000 1032.0000	1050.0000 1052.0000 1054.0000 1056.0000	17 237 100 82	3 6 1 3
JSW	29,8900	15:43	208.38	30.10	0.47 %	35	29.9100	29.9500	477	208	6 275	[+]
JSW	29.82 30.53	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 1	2 557 280 280	29.9000 29.8800 29.8700 29.8600	29.9600 29.9700 29.9800 29.9900	546 420 416 209	5 2 2 2
LUBAWA	11,0300	15:45	227.385	10.81	3.37 %	407	11.0900	11.1000	2070	227	2 471	[+]
LBW	10.54 11.18	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 3	18 1 1 117	11.0800 11.0700 11.0600 11.0500	11.1100 11.1200 11.1400 11.1500	55 304 55 2134	1 2 1 2
MILLENNIUM	22,2500	15:46	462.689	21.41	3.92 %	1374	22.2600	22.2800	1121	463	10 221	[+]
MIL	21.41 22.29	17.8600 21.8200	- - - -	- - - -	- - - -	8 3 7 6	3280 847 2722 766	22.2500 22.2400 22.2300 22.2200	22.2900 22.3000 22.3100 22.3200	98 1284 1696 86	1 5 3 1
MIRBUD	11,7200	15:45	139.416	11.45	2.63 %	404	11.7200	11.7400	1297	139	1 614	[+]
MRB	11.43 11.75	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 3 1	425 200 551 750	11.7000 11.6900 11.6800 11.6700	11.7500 11.7600 11.7700 11.7800	1923 4853 500 340	6 6 1 2
MOBRUK	418,0000	15:45	4.205	422.00	-0.83 %	10	418.0000	418.5000	89	4	1 762	[+]
MBR	415.50 423.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 2 6 4	20 105 191 10	417.5000 417.0000 416.5000 416.0000	420.5000 421.5000 422.0000 422.5000	114 7 37 12	3 2 2 2
NEUCA	707,0000	15:44	0.766	707.00	-0.14 %	2	708.0000	709.0000	69	1	542	[+]
NEU	704.00 711.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 2 3	30 71 692 12	706.0000 704.0000 703.0000 700.0000	710.0000 711.0000 712.0000 714.0000	81 10 135 44	8 2 7 3
NEWAG	97,5000	15:45	11.028	98.50	-1.02 %	44	96.6000	97.9000	92	11	1 071	[+]
NWG	96.00 98.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 2	58 121 75 649	96.5000 96.4000 96.2000 96.1000	98.0000 98.2000 98.3000 98.4000	35 415 122 25	2 3 2 3
ORANGEPL	15,7350	15:45	228.392	15.70	-1.01 %	707	15.7350	15.7450	169	228	3 591	[+]
OPL	15.65 15.87	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 4 3	559 355 578 336	15.7300 15.7250 15.7200 15.7150	15.7500 15.7550 15.7600 15.7650	383 417 1507 1322	5 4 4 4
POLENERGIA	52,4000	15:07	1.905	53.40	-0.95 %	10	52.3000	52.4000	140	2	100	[+]
PEP	52.20 53.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 9 5	116 172 246 517	52.2000 52.1000 52.0000 51.9000	52.5000 52.6000 52.7000 52.8000	30 55 139 50	3 3 4 1
POLIMEXMS	7,5750	15:45	162.759	7.52	0.73 %	149	7.5750	7.5850	1122	163	1 235	[+]
PXM	7.52 7.64	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 4 1	176 176 2979 5535	7.5600 7.5550 7.5500 7.5450	7.6000 7.6050 7.6100 7.6150	1354 1736 5454 135	1 1 1 1
RAINBOW	123,0000	15:44	12.902	122.00	0.49 %	15	122.8000	123.0000	271	13	1 576	[+]
RBW	121.00 123.30	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 1	27 49 70 4	122.7000 122.6000 122.5000 122.4000	123.3000 123.4000 123.5000 123.6000	103 70 200 70	1 1 1 1
SYNEKTIK	338,0000	15:45	20.235	335.00	1.14 %	69	337.0000	337.4000	89	20	6 815	[+]
SNT	333.00 341.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 4 1 2	36 29 5 21	336.8000 336.6000 336.4000 336.2000	337.6000 338.0000 338.2000 338.4000	6 47 42 107	1 3 3 2
TEXT	39,2400	15:45	38.624	38.06	2.99 %	191	38.8800	38.9800	186	39	1 500	[+]
TXT	38.02 39.24	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 3	634 174 400 1090	38.8600 38.8400 38.8200 38.8000	39.0000 39.0200 39.0400 39.0600	326 24 104 587	3 1 2 3
TSGAMES	93,6500	15:29	3.582	92.05	1.41 %	317	93.5000	93.8500	69	4	334	[+]
TEN	92.05 94.05	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 2 3	44 56 72 212	93.4000 93.3000 93.2500 93.2000	93.9000 93.9500 94.0000 94.0500	10 54 330 110	1 2 2 2
VERCOM	123,8000	15:45	9.702	122.20	1.14 %	4	122.2000	122.4000	31	10	1 199	[+]
VRC	122.20 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 2 4	2 50 12 51	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.4000	223 24 55 868	3 1 2 1
VOXEL	160,8000	15:42	9.435	162.00	0.50 %	1615	160.2000	160.6000	54	9	1 537	[+]
VOX	160.20 167.00	101.8000 124.2000	- - - -	- - - -	- - - -	7 1 1 1	342 5 1 25	160.0000 159.6000 159.2000 159.0000	160.8000 161.0000 161.2000 161.4000	28 9 10 326	1 1 1 2
WIRTUALNA	55,7000	15:31	6.675	55.00	0.36 %	61	55.6000	55.7000	364	7	374	[+]
WPL	55.00 57.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 5 5	41 51 140 326	55.5000 55.3000 55.2000 55.1000	56.0000 56.1000 56.2000 56.3000	93 80 75 75	2 1 1 1
XTB	142,2400	15:46	284.267	138.50	3.82 %	210	142.4200	142.5200	64	284	39 883	[+]
XTB	137.80 142.90	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 1 2	205 111 131 78	142.4000 142.3600 142.3400 142.3200	142.5400 142.5600 142.5800 142.6000	75 156 88 115	2 3 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	158635.4	+0.81%	15:45
WIG20	4194.9	+0.67%	16:00
WIG20 Fut	4224.0	+0.84%	15:44
WIG20USD	1065.5	+0.47%	15:45
mWIG40	10815.2	+1.32%	15:45
sWIG80	30409.5	+0.83%	15:45

Notowania Świat
US Large Cap	7696.0	+0.84%	16:00
Nasdaq100	29369.7	+1.42%	16:00
Nikkei	62189.7	-0.80%	7:45
DAX	25497.8	+1.26%	15:44
Ropa WTI	100.9	-2.29%	16:00
Złoto	4023.0	+0.59%	16:00

Notowania Waluty
EUR/PLN	4.40397	+0.05%	16:00
CHF/PLN	4.75888	-0.13%	16:00
USD/PLN	3.93821	+0.16%	16:00
EUR/USD	1.11827	-0.11%	16:00
GBP/USD	1.33435	-0.21%	16:00
USD/JPY	157.533	+0.44%	16:00

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
CAPITAL	6.50	28.71%
SCPFL	154.20	14.73%
MAXCOM	6.38	11.15%
NEXITY	1.45	10.69%
MIRACULUM	0.62	9.12%
Więcej ...
HERCULES	1.78	-13.83%
MOSTALWAR	3.78	-9.35%
ORCOGROUP	3.28	-8.89%
ONEMORE	1.53	-7.27%
SECOGROUP	32.80	-6.29%
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