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	156,8000	15:00	3.773	158.20	-0.88 %	6	156.6000	157.4000	29	4	593	[+]
ABE	155.40 158.20	123.2000 150.4000	- - - -	- - - -	- - - -	5 1 8 2	367 20 230 57	156.4000 156.2000 156.0000 155.8000	157.6000 157.8000 158.0000 158.2000	62 71 54 44	1 2 2 1
AMREST	9,6300	15:03	13.913	9.62	-0.93 %	259	9.6900	9.7500	193	14	135	[+]
EAT	9.62 9.82	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 5 2	140 708 1448 709	9.6600 9.6500 9.6300 9.6200	9.7700 9.7800 9.7900 9.8000	611 20 2250 3061	2 1 3 3
ASBIS	187,0000	15:04	130.075	193.00	-3.11 %	100	186.8000	186.9000	197	130	24 550	[+]
ASB	185.50 193.50	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 7 6	295 117 154 237	186.7000 186.6000 186.5000 186.4000	187.0000 187.1000 187.2000 187.3000	192 13 381 271	3 1 7 6
ASSECOPOL	225,2000	15:03	49.025	227.00	-0.13 %	295	224.3000	224.6000	394	49	11 034	[+]
ACP	223.00 227.40	176.0500 215.1000	- - - -	- - - -	- - - -	4 3 2 3	172 115 129 91	224.2000 224.1000 224.0000 223.9000	224.7000 224.9000 225.0000 225.1000	79 99 530 139	2 4 7 3
ASSECOSEE	72,7000	15:02	0.291	72.60	0.14 %	21	72.3000	72.4000	1	0	21	[+]
ASE	72.10 72.70	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 3 1	118 43 13 100	72.2000 72.1000 72.0000 71.9000	72.7000 73.0000 73.1000 73.3000	15 70 52 252	1 1 2 2
AUTOPARTN	31,3000	15:02	165.966	30.30	2.12 %	1613	31.2500	31.4000	332	166	5 122	[+]
APR	30.25 31.50	23.3500 28.4500	- - - -	- - - -	- - - -	1 8 9 3	94 6176 2108 2697	31.2000 31.1500 31.1000 31.0500	31.4500 31.5000 31.5500 31.6000	31 14143 4270 1191	1 10 4 5
BENEFIT	5 490,0000	15:03	1.602	5,485.00	1.20 %	21	5490.0000	5500.0000	4	2	8 750	[+]
BFT	5,410.00 5,515.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 4 2 2	13 17 61 25	5485.0000 5480.0000 5475.0000 5470.0000	5505.0000 5510.0000 5515.0000 5525.0000	1 6 10 4	1 4 4 3
BNPPL	164,2000	14:55	1.051	163.40	-1.68 %	91	164.0000	167.2000	7	1	173	[+]
BNP	163.40 166.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	91 91 680 100	163.8000 163.6000 163.2000 162.8000	168.2000 170.0000 171.0000 172.0000	30 116 192 7	1 1 1 1
CREOTECH	891,0000	15:03	11.51	898.00	0.56 %	27	886.0000	888.0000	18	12	10 316	[+]
CRI	883.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 4 3 4	41 43 20 14	885.0000 884.0000 883.0000 882.0000	889.0000 890.0000 891.0000 892.0000	15 27 20 50	3 3 3 3
CYBERFLKS	199,7000	15:03	8.266	201.20	-0.15 %	14	198.8000	199.0000	26	8	1 654	[+]
CBF	198.80 202.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 3 1	10 53 50 29	198.7000 198.6000 198.3000 198.2000	199.2000 199.4000 200.0000 200.2000	11 30 295 422	1 2 5 1
CYFRPLSAT	17,6600	15:03	431.859	17.45	2.11 %	743	17.6550	17.6800	942	432	7 564	[+]
CPS	17.32 17.69	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 3	800 438 420 524	17.6500 17.6400 17.6350 17.6300	17.6850 17.6900 17.6950 17.7000	58 2014 734 33556	1 3 3 9
DEVELIA	9,0400	15:03	97.535	9.12	0.00 %	1103	9.0200	9.0400	3986	98	883	[+]
DVL	9.00 9.13	9.3300 11.3800	- - - -	- - - -	- - - -	7 22 8 10	4481 7565 5745 8270	9.0100 9.0000 8.9900 8.9800	9.0500 9.0600 9.0700 9.0800	2 6687 396 9902	1 2 2 5
DIAG	158,8000	15:02	8.823	159.10	-0.13 %	56	159.1000	159.3000	14	9	1 405	[+]
DIA	158.60 160.00	153.0000 187.0000	- - - -	- - - -	- - - -	8 1 6 2	273 7 238 34	159.0000 158.9000 158.8000 158.7000	159.4000 159.5000 159.6000 159.7000	21 83 54 84	1 2 3 2
DOMDEV	239,0000	15:00	4.401	242.00	-1.24 %	64	240.0000	240.5000	98	4	1 069	[+]
DOM	238.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 4 7 2	40 62 137 120	239.5000 239.0000 238.0000 237.5000	241.0000 241.5000 242.0000 242.5000	40 56 84 1	2 3 1 1
ENEA	22,4200	15:01	340.844	22.20	0.99 %	1827	22.5200	22.5600	263	341	7 605	[+]
ENA	21.68 22.58	19.3200 23.6000	- - - -	- - - -	- - - -	3 2 4 5	1588 935 4745 3384	22.5000 22.4800 22.4600 22.4400	22.5800 22.6000 22.6200 22.6400	281 650 4138 1781	3 8 4 2
EUROCASH	4,9840	15:03	62.777	4.98	0.16 %	5	4.9760	4.9900	17	63	313	[+]
EUR	4.97 5.03	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 8 1	555 1832 1827 96	4.9740 4.9720 4.9700 4.9680	4.9920 4.9960 4.9980 5.0050	136 276 5 1651	1 1 1 3
GPW	100,8000	15:04	42.115	101.20	-0.49 %	273	100.8000	101.0000	248	42	4 247	[+]
GPW	100.00 101.50	73.2500 89.4500	- - - -	- - - -	- - - -	5 4 6 3	367 213 871 1118	100.7000 100.6000 100.5000 100.4000	101.1000 101.2000 101.3000 101.4000	136 1094 736 187	3 4 4 3
GRUPAAZOTY	19,4600	15:02	104.167	19.66	-0.92 %	435	19.4000	19.4100	137	104	2 033	[+]
ATT	19.30 19.85	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 4 2	200 421 2739 1421	19.3800 19.3700 19.3500 19.3400	19.4200 19.4300 19.4400 19.4500	1143 3197 195 123	6 4 2 2
GRUPRACUJ	54,0000	15:03	6.115	54.60	-1.28 %	160	54.6000	54.8000	71	6	332	[+]
GPP	54.00 54.80	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 2 3	151 50 118 201	54.5000 54.4000 54.3000 54.2000	55.0000 55.1000 55.2000 55.4000	96 237 15 155	2 2 1 2
HANDLOWY	122,2000	15:01	16.848	122.00	0.16 %	545	122.2000	122.6000	310	17	2 064	[+]
BHW	121.80 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	5 4 3 3	41 661 398 341	122.0000 121.8000 121.6000 121.2000	122.8000 123.0000 123.2000 123.4000	329 6200 455 271	8 20 7 2
INGBSK	458,4000	15:03	5.317	468.40	-1.38 %	4	461.6000	463.2000	4	5	2 454	[+]
ING	457.20 469.80	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 3 1	23 18 18 18	461.2000 461.0000 460.8000 460.6000	463.4000 463.8000 464.0000 464.2000	15 19 45 18	2 2 1 1
INTERCARS	1 014,0000	15:02	0.892	999.00	1.40 %	30	1006.0000	1012.0000	65	1	900	[+]
CAR	999.00 1,014.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 5 2	2 57 64 52	1004.0000 1002.0000 1000.0000 998.0000	1014.0000 1016.0000 1018.0000 1020.0000	50 82 58 139	7 7 3 6
JSW	32,6600	14:58	162.494	32.71	0.37 %	20	32.6100	32.6600	38	162	5 346	[+]
JSW	32.54 33.37	24.5100 29.9500	- - - -	- - - -	- - - -	6 3 5 6	275 148 1235 350	32.6000 32.5900 32.5800 32.5700	32.6700 32.6800 32.6900 32.7000	853 922 352 146	6 3 3 2
LUBAWA	11,5700	15:02	41.637	11.50	0.52 %	2291	11.5500	11.5600	203	42	481	[+]
LBW	11.50 11.64	8.5450 10.4300	- - - -	- - - -	- - - -	6 5 3 6	1566 2020 1903 2928	11.5400 11.5300 11.5200 11.5100	11.5700 11.5800 11.5900 11.6000	100 400 783 471	1 2 2 2
MILLENNIUM	22,3200	15:03	133.08	22.72	-0.27 %	404	22.4700	22.4900	224	133	2 991	[+]
MIL	22.26 22.72	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 2 2	777 671 410 472	22.4500 22.4400 22.4300 22.4200	22.5000 22.5100 22.5200 22.5300	1681 1221 839 660	3 2 4 4
MIRBUD	11,1000	15:03	35.657	11.00	0.82 %	1640	11.0500	11.1000	121	36	394	[+]
MRB	11.00 11.12	10.2800 12.5600	- - - -	- - - -	- - - -	6 3 1 3	2107 329 301 1061	11.0400 11.0300 11.0200 11.0100	11.1100 11.1200 11.1300 11.1500	179 3400 850 1595	1 8 1 4
MOBRUK	417,5000	15:03	1.727	412.00	0.85 %	31	417.0000	418.0000	1	2	719	[+]
MBR	412.00 420.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 2	5 10 158 22	416.5000 416.0000 415.0000 413.5000	418.5000 419.0000 419.5000 420.0000	26 7 7 73	2 1 1 9
NEUCA	703,0000	14:40	0.532	703.00	0.00 %	126	700.0000	703.0000	39	1	373	[+]
NEU	700.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 3 2 1	114 51 17 3	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	29 20 2 125	4 5 2 3
NEWAG	101,2000	14:59	5.967	102.60	-0.59 %	680	101.0000	101.4000	84	6	606	[+]
NWG	100.40 103.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 5 5 9	56 391 1112 524	100.8000 100.6000 100.4000 100.2000	101.6000 101.8000 102.0000 102.4000	136 86 418 249	2 1 3 3
ORANGEPL	15,8250	15:03	825.265	15.15	4.52 %	2088	15.7800	15.8000	971	825	12 865	[+]
OPL	15.14 15.89	14.8050 18.0950	- - - -	- - - -	- - - -	2 3 1 2	2421 1128 625 665	15.7750 15.7700 15.7650 15.7600	15.8100 15.8150 15.8250 15.8300	947 617 921 2744	3 2 2 3
POLENERGIA	54,0000	15:02	2.003	53.80	0.37 %	83	53.7000	53.8000	17	2	108	[+]
PEP	53.70 54.10	45.7500 55.8000	- - - -	- - - -	- - - -	3 1 3 1	301 2 126 1	53.6000 53.5000 53.1000 53.0000	54.1000 54.2000 54.3000 54.4000	77 200 466 192	1 1 1 1
POLIMEXMS	7,4400	15:01	545.387	7.27	2.34 %	359	7.4700	7.4850	345	545	4 085	[+]
PXM	7.27 7.58	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 4 3	866 973 9197 3522	7.4600 7.4550 7.4500 7.4250	7.4900 7.4950 7.5000 7.5050	879 249 1246 1271	3 1 3 3
RAINBOW	128,1000	15:03	5.252	127.00	1.34 %	142	128.0000	128.5000	190	5	672	[+]
RBW	126.20 128.50	129.6000 158.4000	- - - -	- - - -	- - - -	2 8 1 3	51 194 66 568	127.8000 127.7000 127.6000 127.5000	128.6000 128.7000 128.8000 128.9000	516 121 1356 266	2 3 5 2
SYNEKTIK	346,6000	15:03	11.514	355.00	-2.37 %	25	346.4000	346.6000	57	12	4 014	[+]
SNT	346.40 355.00	251.6000 307.2000	- - - -	- - - -	- - - -	6 21 2 2	50 290 38 70	346.2000 346.0000 345.8000 345.6000	346.8000 347.0000 347.2000 347.4000	18 20 8 18	2 2 1 3
TEXT	39,9200	15:03	18.777	39.92	0.81 %	35	40.0800	40.1600	256	19	752	[+]
TXT	39.66 40.38	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 5	99 58 367 16	40.0600 40.0400 40.0200 40.0000	40.1800 40.2400 40.2600 40.2800	58 110 537 749	1 1 3 3
TSGAMES	98,9000	14:38	4.144	100.00	-0.90 %	8	99.0000	99.2000	71	4	412	[+]
TEN	98.65 100.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 4 2	5 20 147 92	98.9000 98.8000 98.7500 98.7000	99.2500 99.3000 99.5000 99.6000	73 698 1 200	2 1 1 1
VERCOM	126,4000	15:00	2.456	126.80	0.16 %	141	126.6000	126.8000	108	2	311	[+]
VRC	126.20 127.00	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	148,0000	15:03	4.944	147.20	0.68 %	72	147.0000	147.2000	12	5	730	[+]
VOX	146.20 148.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 1	20 5 312 5	146.2000 146.0000 145.8000 145.6000	147.4000 147.8000 148.0000 148.2000	539 36 18 415	2 1 1 4
WIRTUALNA	56,3000	15:00	4.706	56.50	0.72 %	35	56.3000	56.9000	61	5	265	[+]
WPL	56.00 57.00	52.9000 64.5000	- - - -	- - - -	- - - -	3 7 3 2	163 1951 25 504	56.1000 56.0000 55.9000 55.8000	57.0000 57.1000 57.2000 57.3000	471 1 1 590	3 1 1 4
XTB	136,0400	15:04	246.107	135.00	0.10 %	212	136.4200	136.5000	189	246	33 607	[+]
XTB	134.92 138.00	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 5 2	117 87 332 113	136.3800 136.3600 136.3400 136.3200	136.5200 136.5600 136.5800 136.6000	10 60 60 20	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	159121.3	+0.18%	15:03
WIG20	4207.2	-0.05%	15:18
WIG20 Fut	4252.0	+0.38%	15:03
WIG20USD	1079.0	+0.60%	15:03
mWIG40	10736.8	+0.17%	15:03
sWIG80	30777.3	-0.50%	15:03

Notowania Świat
US Blue Chip	52288.5	+0.81%	15:18
S&P500 Fut	7850.0	-0.10%	15:08
Nikkei	67777.5	-1.82%	8:45
DAX	25295.0	+0.07%	15:03
Ropa WTI	93.1	-0.70%	15:18
Złoto	4179.0	+0.17%	15:18

Notowania Waluty
EUR/PLN	4.37492	-0.23%	15:18
CHF/PLN	4.69841	-0.24%	15:18
USD/PLN	3.90767	-0.57%	15:18
EUR/USD	1.11956	+0.36%	15:18
GBP/USD	1.32484	+0.29%	15:18
USD/JPY	158.277	-0.21%	15:18

Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» 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
LIBET	1.40	9.38%
PROTEKTOR	0.94	8.05%
TATRY MOUNTAIN	79.50	7.43%
MEXPOLSKA	3.42	6.88%
ADIUVO	0.62	6.53%
Więcej ...
MWTRADE	2.52	-6.67%
SECOGROUP	35.40	-5.35%
ATENDE	5.10	-5.20%
DGA	20.00	-4.76%
COMPERIA	9.00	-4.26%
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