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	148,6000	15:33	8.5	148.20	0.13 %	29	148.4000	149.0000	141	9	1 257	[+]
ABE	146.40 150.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 2	2 1 3 2	148.2000 148.0000 147.8000 147.6000	149.2000 149.4000 149.6000 149.8000	17 9 20 30	2 1 1 1
AMREST	10,1200	15:43	22.859	10.12	0.20 %	1129	10.1200	10.2000	2415	23	232	[+]
EAT	10.12 10.20	9.5600 11.6800	- - - -	- - - -	- - - -	6 3 4 5	2089 1819 910 3803	10.1000 10.0800 10.0600 10.0400	10.2200 10.2400 10.2600 10.2800	115 185 1810 1970	1 2 5 3
ASBIS	145,0000	15:44	258.546	146.50	-2.49 %	15	144.2000	144.3000	175	259	37 282	[+]
ASB	143.20 146.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 7 6 8	51 1140 325 1282	144.1000 144.0000 143.9000 143.8000	144.4000 144.5000 144.6000 144.7000	92 24 90 643	2 2 2 5
ASSECOPOL	225,6000	15:44	80.325	227.60	-0.88 %	173	226.0000	226.3000	325	80	18 202	[+]
ACP	224.00 229.60	176.0500 215.1000	- - - -	- - - -	- - - -	3 3 4 3	60 222 282 887	225.9000 225.7000 225.6000 225.4000	226.4000 226.5000 226.6000 226.7000	161 143 234 137	2 3 3 3
ASSECOSEE	75,2000	15:24	2.048	76.80	-2.97 %	100	74.9000	75.3000	11	2	154	[+]
ASE	74.70 76.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	295 224 100 169	74.8000 74.7000 74.6000 74.3000	75.4000 75.5000 75.7000 75.9000	25 19 27 30	2 1 2 1
AUTOPARTN	29,6500	15:44	97.232	29.80	-0.34 %	1457	29.9500	30.0500	1209	97	2 890	[+]
APR	29.30 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	4 7 5 3	536 5312 1288 1115	29.9000 29.8500 29.8000 29.7500	30.1000 30.1500 30.2000 30.2500	328 895 1109 1164	3 1 2 3
BENEFIT	5 045,0000	15:43	2.978	5,085.00	-1.08 %	7	5045.0000	5055.0000	7	3	14 990	[+]
BFT	4,988.00 5,125.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 4 2	11 8 83 7	5040.0000 5035.0000 5030.0000 5025.0000	5060.0000 5065.0000 5070.0000 5075.0000	18 51 6 21	4 7 2 3
BNPPL	151,0000	15:40	6.135	151.60	-0.40 %	133	150.4000	150.8000	55	6	925	[+]
BNP	149.20 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 2	29 18 33 230	150.2000 150.0000 149.6000 149.4000	151.0000 151.2000 151.6000 152.6000	125 47 39 299	2 1 1 2
CREOTECH	716,0000	15:45	4.465	735.00	-3.24 %	1	712.0000	714.0000	46	4	3 198	[+]
CRI	705.00 740.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 14 6 1	132 150 145 2	711.0000 710.0000 709.0000 708.0000	715.0000 716.0000 717.0000 718.0000	68 61 47 49	4 4 2 1
CYBERFLKS	199,2000	15:44	10.815	202.00	-0.90 %	30	200.2000	200.6000	20	11	2 163	[+]
CBF	198.30 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 1	129 100 100 100	199.6000 199.5000 199.4000 199.3000	200.8000 201.0000 201.2000 201.4000	128 117 100 144	2 4 1 1
CYFRPLSAT	16,7250	15:43	289.177	16.90	-1.56 %	1	16.6750	16.6850	557	289	4 842	[+]
CPS	16.56 17.03	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 3	219 18 168 1220	16.6700 16.6650 16.6600 16.6550	16.6900 16.6950 16.7050 16.7150	1132 360 495 495	4 1 1 1
DEVELIA	9,8700	15:43	317.742	9.99	-1.20 %	150	9.8700	9.8900	1462	318	3 131	[+]
DVL	9.71 9.99	9.3300 11.3800	- - - -	- - - -	- - - -	3 1 3 6	1169 387 5060 2966	9.8500 9.8400 9.8300 9.8200	9.9000 9.9200 9.9300 9.9400	173 3485 3288 838	1 3 3 1
DIAG	163,0000	15:44	63.028	159.00	2.97 %	134	162.3000	162.6000	1	63	10 210	[+]
DIA	158.60 164.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 4	19 120 297 692	162.2000 162.1000 162.0000 161.9000	162.7000 162.8000 162.9000 163.0000	119 142 151 523	3 5 4 10
DOMDEV	235,5000	15:43	2.993	239.00	-1.88 %	26	236.0000	236.5000	187	3	710	[+]
DOM	235.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	5 16 4 8	56 247 241 130	235.5000 235.0000 234.5000 234.0000	237.0000 237.5000 238.0000 238.5000	11 8 1 12	2 1 1 2
ENEA	20,6000	15:44	316.182	20.92	-1.53 %	742	20.5000	20.5400	435	316	6 553	[+]
ENA	20.44 21.20	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 8 4	220 310 7537 574	20.4800 20.4600 20.4400 20.4200	20.5600 20.5800 20.6000 20.6200	413 430 278 6333	2 2 2 5
EUROCASH	5,5000	15:44	228.884	5.46	0.82 %	270	5.4900	5.5000	3241	229	1 257	[+]
EUR	5.44 5.58	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 2 4	2305 293 5400 5153	5.4800 5.4750 5.4700 5.4600	5.5050 5.5100 5.5150 5.5200	3064 4284 265 829	5 3 1 2
GPW	89,3000	15:43	46.608	89.05	0.06 %	121	89.2500	89.3000	50	47	4 152	[+]
GPW	88.35 89.70	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 3 5	48 48 549 1583	89.2000 89.1500 89.1000 89.0500	89.3500 89.4000 89.4500 89.5000	151 146 98 114	3 4 2 3
GRUPAAZOTY	20,2600	15:44	520.913	21.26	-3.52 %	2402	20.0800	20.1000	2000	521	10 638	[+]
ATT	20.04 21.26	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 21 82	236 2239 9834 31089	20.0600 20.0400 20.0200 20.0000	20.1200 20.1600 20.1800 20.2000	409 3939 409 3424	1 4 1 1
GRUPRACUJ	54,5000	15:44	7.12	54.70	0.37 %	151	54.5000	54.9000	69	7	388	[+]
GPP	53.90 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 1	78 46 166 350	54.4000 54.3000 54.2000 54.1000	55.0000 55.1000 55.2000 55.3000	791 34 52 182	5 1 2 3
HANDLOWY	117,8000	15:45	25.538	118.40	0.51 %	599	117.4000	117.6000	95	26	3 006	[+]
BHW	116.20 118.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 5 2 3	66 1796 215 535	117.2000 117.0000 116.8000 116.6000	117.8000 118.0000 118.2000 118.4000	536 190 1808 387	8 3 2 9
INGBSK	445,8000	15:45	6.433	446.00	-0.04 %	59	445.8000	446.4000	21	6	2 868	[+]
ING	443.00 448.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 2	10 20 27 29	445.6000 445.4000 445.2000 445.0000	446.6000 446.8000 447.0000 447.4000	10 45 21 73	1 1 2 1
INTERCARS	895,0000	15:37	4.267	903.00	-1.21 %	43	895.0000	896.0000	4	4	3 821	[+]
CAR	887.00 903.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 4 3 4	59 43 127 55	894.0000 893.0000 892.0000 891.0000	897.0000 898.0000 899.0000 900.0000	40 9 16 22	2 3 3 1
JSW	36,9800	15:44	1009.169	37.00	-0.03 %	636	37.0400	37.1000	998	1 009	36 551	[+]
JSW	34.76 37.50	24.5100 29.9500	- - - -	- - - -	- - - -	4 1 3 3	795 93 514 751	37.0300 37.0200 37.0100 37.0000	37.1200 37.1300 37.1400 37.1600	100 221 58 521	1 1 1 2
LUBAWA	11,0900	15:45	310.03	11.30	-3.14 %	638	11.0800	11.0900	796	310	3 457	[+]
LBW	11.05 11.33	8.5450 10.4300	- - - -	- - - -	- - - -	11 15 19 43	6917 2269 4480 4613	11.0700 11.0600 11.0500 11.0400	11.1000 11.1100 11.1200 11.1300	3403 338 152 330	2 2 1 2
MILLENNIUM	22,3100	15:44	695.369	22.14	0.50 %	1791	22.2800	22.3700	1308	695	15 457	[+]
MIL	21.95 22.45	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 1 1	3188 368 2000 5605	22.2500 22.2300 22.2200 22.2100	22.3800 22.3900 22.4000 22.4100	484 326 725 368	1 1 2 1
MIRBUD	11,5500	15:44	85.88	11.69	-1.20 %	365	11.5300	11.6100	410	86	993	[+]
MRB	11.43 11.69	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 4 2	85 3216 517 1713	11.5200 11.5100 11.5000 11.4900	11.6200 11.6300 11.6400 11.6500	150 908 1657 813	1 2 2 2
MOBRUK	405,0000	15:43	1.613	408.50	-1.70 %	13	405.5000	406.0000	3	2	657	[+]
MBR	402.50 411.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 2	22 21 25 64	405.0000 404.5000 404.0000 403.5000	406.5000 407.0000 407.5000 408.0000	10 27 48 21	2 5 2 5
NEUCA	760,0000	15:44	12.039	775.00	-1.30 %	1	762.0000	765.0000	65	12	9 190	[+]
NEU	758.00 775.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 4 3	50 105 53 5	761.0000 760.0000 759.0000 758.0000	766.0000 767.0000 769.0000 770.0000	15 5 2 46	4 1 2 5
NEWAG	100,4000	15:42	11.531	102.20	-1.57 %	164	100.6000	100.8000	353	12	1 164	[+]
NWG	100.00 102.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 7 20 2	421 264 974 541	100.4000 100.2000 100.0000 99.9000	101.4000 101.8000 102.0000 102.2000	106 140 571 327	2 3 9 3
ORANGEPL	13,9500	15:44	1003.18	13.88	-0.14 %	4803	13.9700	13.9750	1970	1 003	13 994	[+]
OPL	13.81 14.03	14.8050 18.0950	- - - -	- - - -	- - - -	4 4 2 3	1569 3849 801 888	13.9650 13.9600 13.9500 13.9450	13.9800 13.9850 13.9900 13.9950	214 1450 2050 2659	2 2 2 5
POLENERGIA	54,2000	14:53	1.754	55.00	-0.18 %	74	54.1000	54.2000	140	2	96	[+]
PEP	54.10 55.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 1 5 1	147 10 222 10	54.0000 53.9000 53.8000 53.7000	54.3000 54.4000 54.5000 54.6000	10 10 45 10	1 1 2 1
POLIMEXMS	7,0700	15:42	286.101	7.07	0.28 %	1040	7.0900	7.1150	2359	286	2 029	[+]
PXM	7.02 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 4 1	923 224 2049 201	7.0850 7.0800 7.0750 7.0700	7.1200 7.1250 7.1300 7.1350	3405 224 274 224	3 1 2 1
RAINBOW	137,4000	15:43	24.156	141.00	-2.90 %	88	137.7000	137.9000	799	24	3 354	[+]
RBW	137.30 141.50	129.6000 158.4000	- - - -	- - - -	- - - -	9 10 5 4	179 412 103 255	137.6000 137.5000 137.4000 137.3000	138.1000 138.2000 138.4000 138.5000	54 87 231 62	3 2 3 4
SYNEKTIK	329,4000	15:44	17.1	331.20	-0.54 %	33	331.0000	331.4000	44	17	5 665	[+]
SNT	328.00 333.80	251.6000 307.2000	- - - -	- - - -	- - - -	5 2 2 2	77 25 50 50	330.8000 330.6000 330.4000 330.2000	331.6000 331.8000 332.0000 332.2000	23 1 60 36	3 1 2 1
TEXT	41,0200	15:44	42.219	41.40	-1.11 %	55	40.9400	40.9800	100	42	1 734	[+]
TXT	40.84 41.48	38.0000 46.4400	- - - -	- - - -	- - - -	5 3 1 2	194 194 155 73	40.9200 40.9000 40.8800 40.8600	41.0000 41.0200 41.0400 41.0600	266 59 198 369	4 1 1 3
TSGAMES	103,8000	15:41	22.069	104.00	-0.19 %	60	103.8000	104.0000	124	22	2 294	[+]
TEN	102.90 105.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 2 3	6 47 26 245	103.7000 103.6000 103.5000 103.4000	104.1000 104.2000 104.4000 104.5000	30 120 40 200	1 2 2 1
VERCOM	124,8000	15:40	6.736	124.40	0.48 %	77	124.6000	124.8000	24	7	840	[+]
VRC	123.20 125.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 4 6	24 214 72 180	124.4000 124.2000 124.0000 123.8000	125.0000 125.2000 125.6000 125.8000	144 112 224 242	6 2 2 3
VOXEL	144,6000	15:34	3.917	147.80	-2.56 %	43	144.4000	144.8000	5	4	569	[+]
VOX	143.40 148.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 1 2	44 80 5 170	144.2000 144.0000 143.8000 143.6000	145.0000 145.2000 145.4000 145.6000	32 36 39 303	3 2 2 4
WIRTUALNA	58,8000	15:26	4.722	59.50	-0.84 %	430	58.7000	58.9000	75	5	277	[+]
WPL	58.00 59.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 1 1	102 529 2 2	58.6000 58.5000 58.4000 58.3000	59.0000 59.3000 59.4000 59.5000	400 622 22 89	1 2 1 3
XTB	146,7200	15:45	340.185	149.78	-1.20 %	134	146.9000	147.0200	562	340	50 133	[+]
XTB	146.14 149.90	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	130 61 69 200	146.8600 146.8400 146.7400 146.6400	147.0400 147.0600 147.0800 147.1000	269 147 67 94	5 4 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	154367.4	-0.47%	15:45
WIG20	4117.2	-0.53%	16:00
WIG20 Fut	4114.0	-0.31%	15:45
WIG20USD	1095.3	-1.41%	15:45
mWIG40	10337.1	-0.74%	15:45
sWIG80	31110.9	-0.92%	15:45

Notowania Świat
US Large Cap	7613.6	-0.55%	16:00
Nasdaq100	28993.4	-1.28%	15:59
Nikkei	63493.0	-0.81%	8:45
DAX	25438.2	-0.51%	15:43
Ropa WTI	104.2	+4.21%	16:00
Złoto	4275.8	-1.68%	16:00

Notowania Waluty
EUR/PLN	4.34537	+0.50%	16:00
CHF/PLN	4.60331	+0.82%	16:00
USD/PLN	3.77016	+1.11%	16:00
EUR/USD	1.15257	-0.61%	16:00
GBP/USD	1.34686	-0.43%	16:00
USD/JPY	154.936	+0.81%	16:00

Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
ADIUVO	0.78	39.29%
WASKO	6.42	19.33%
CAPITAL	9.40	12.57%
SIMFABRIC	1.42	7.25%
ATENDE	4.52	5.12%
Więcej ...
NEXITY	1.96	-24.62%
IBSM	64.20	-7.23%
KRVITAMIN	12.15	-6.54%
JRHOLDING	3.75	-6.25%
CASPAR	6.80	-6.21%
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