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	156,6000	15:01	15.413	160.00	2.89 %	194	157.6000	158.0000	119	15	2 451	[+]
ABE	156.00 162.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 6 2	50 93 102 21	157.4000 157.2000 157.0000 156.8000	158.4000 158.8000 159.0000 159.4000	60 71 102 128	2 1 1 3
AMREST	9,7000	14:33	7.028	9.69	0.00 %	261	9.7100	9.7700	1195	7	69	[+]
EAT	9.69 9.79	9.5600 11.6800	- - - -	- - - -	- - - -	5 1 4 3	2428 225 4012 835	9.7000 9.6900 9.6800 9.6700	9.7800 9.7900 9.8000 9.8100	250 1018 200 4075	2 2 1 2
ASBIS	189,4000	15:01	153.724	194.60	-2.27 %	197	190.3000	190.8000	271	154	29 381	[+]
ASB	188.10 196.90	61.9500 75.6500	- - - -	- - - -	- - - -	3 5 7 4	155 228 139 165	190.2000 190.1000 190.0000 189.9000	190.9000 191.0000 191.1000 191.2000	190 105 118 59	3 4 3 2
ASSECOPOL	221,3000	15:01	55.376	222.00	-0.49 %	379	221.7000	221.8000	76	55	12 291	[+]
ACP	220.00 224.00	176.0500 215.1000	- - - -	- - - -	- - - -	5 9 2 4	94 433 133 97	221.6000 221.5000 221.4000 221.3000	221.9000 222.0000 222.1000 222.2000	101 1562 67 67	2 3 1 1
ASSECOSEE	71,9000	14:58	4.634	74.20	-2.97 %	104	71.8000	72.0000	473	5	335	[+]
ASE	71.50 74.30	56.3000 68.7000	- - - -	- - - -	- - - -	2 3 1 1	22 247 10 35	71.6000 71.5000 71.4000 71.3000	72.2000 72.5000 72.7000 72.8000	1 15 90 50	1 1 1 2
AUTOPARTN	30,8500	15:01	57.616	30.80	-0.16 %	1843	30.6500	30.7500	1201	58	1 775	[+]
APR	30.45 31.15	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 4 4	2634 340 2362 5281	30.6000 30.5500 30.5000 30.4500	30.8000 30.8500 30.9000 30.9500	1388 2143 4362 5439	5 2 8 4
BENEFIT	5 300,0000	14:55	1.445	5,400.00	-1.85 %	8	5290.0000	5300.0000	19	1	7 704	[+]
BFT	5,265.00 5,430.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 2 2	10 4 74 2	5285.0000 5280.0000 5275.0000 5270.0000	5305.0000 5310.0000 5315.0000 5320.0000	10 17 3 2	3 6 3 1
BNPPL	168,6000	14:45	11.434	170.20	-3.55 %	827	169.6000	174.8000	99	11	1 945	[+]
BNP	167.60 172.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 1 1	93 346 86 1200	168.2000 168.0000 167.8000 167.0000	175.0000 175.8000 176.0000 179.6000	31 500 5 20	2 1 1 1
CREOTECH	902,0000	15:00	10.347	886.00	1.12 %	16	902.0000	903.0000	16	10	9 309	[+]
CRI	883.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 3 2	9 33 15 19	901.0000 900.0000 899.0000 898.0000	904.0000 905.0000 906.0000 907.0000	10 17 13 118	1 2 2 5
CYBERFLKS	199,1000	15:01	16.107	203.00	-1.92 %	29	199.4000	199.7000	78	16	3 226	[+]
CBF	198.50 203.80	182.0000 222.4000	- - - -	- - - -	- - - -	5 1 3 23	294 1 11 803	199.3000 199.2000 199.1000 199.0000	199.8000 199.9000 200.0000 200.2000	32 3 1349 23	1 1 5 2
CYFRPLSAT	17,2300	14:59	598.023	17.17	0.38 %	577	17.1900	17.2300	844	598	10 320	[+]
CPS	17.05 17.38	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 2	235 5 692 767	17.1850 17.1800 17.1750 17.1700	17.2400 17.2500 17.2550 17.2600	1160 674 915 1125	4 2 2 3
DEVELIA	8,7600	15:01	188.833	8.98	-2.34 %	2110	8.7800	8.7900	1298	189	1 668	[+]
DVL	8.75 8.98	9.3300 11.3800	- - - -	- - - -	- - - -	3 1 8 6	3731 368 5633 3108	8.7700 8.7600 8.7500 8.7400	8.8000 8.8100 8.8200 8.8300	436 495 5226 3416	1 1 3 3
DIAG	158,6000	15:01	18.327	160.00	-1.25 %	199	158.5000	158.6000	51	18	2 919	[+]
DIA	158.50 160.00	153.0000 187.0000	- - - -	- - - -	- - - -	7 5 5 4	446 13 65 433	158.4000 158.3000 158.2000 158.1000	158.7000 158.8000 159.0000 159.5000	543 131 98 9	3 2 2 1
DOMDEV	228,0000	15:01	5.253	233.00	-1.08 %	1123	230.5000	233.0000	8	5	1 203	[+]
DOM	226.00 234.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 2 4	1 31 53 32	230.0000 229.0000 228.5000 228.0000	233.5000 234.0000 234.5000 235.0000	8 27 21 5	1 3 2 1
ENEA	21,1400	14:56	182.714	21.28	-0.19 %	2109	21.1400	21.1800	148	183	3 859	[+]
ENA	21.00 21.38	19.3200 23.6000	- - - -	- - - -	- - - -	2 5 1 4	409 1003 215 5500	21.1200 21.1000 21.0800 21.0600	21.2000 21.2200 21.2400 21.2600	2256 19 1328 4927	4 1 4 4
EUROCASH	5,0300	15:01	86.887	5.00	0.60 %	2	5.0300	5.0350	930	87	439	[+]
EUR	5.00 5.12	4.7980 5.8600	- - - -	- - - -	- - - -	3 4 1 3	919 3084 220 604	5.0250 5.0200 5.0150 5.0100	5.0400 5.0550 5.0600 5.0650	15171 120 2500 2000	4 1 2 1
GPW	96,5500	15:01	30.229	98.00	-1.48 %	378	96.5500	96.6500	199	30	2 938	[+]
GPW	96.50 98.00	73.2500 89.4500	- - - -	- - - -	- - - -	20 4 5 2	352 51 117 137	96.5000 96.4500 96.4000 96.3500	96.7000 96.7500 96.8000 96.8500	120 84 129 286	2 2 2 3
GRUPAAZOTY	19,5200	15:01	204.756	19.10	3.55 %	250	19.5000	19.5100	183	205	3 953	[+]
ATT	18.95 19.53	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 2 3	333 1000 447 837	19.4900 19.4800 19.4700 19.4500	19.5200 19.5300 19.5400 19.5500	688 315 790 857	3 3 1 4
GRUPRACUJ	54,4000	14:54	3.815	55.80	-2.51 %	129	55.3000	55.6000	32	4	209	[+]
GPP	54.20 55.80	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 4 2	53 45 257 555	55.2000 55.1000 55.0000 54.9000	55.7000 55.8000 55.9000 56.0000	60 238 144 673	2 3 2 3
HANDLOWY	120,4000	15:00	9.131	122.40	-1.63 %	413	120.4000	120.8000	461	9	1 106	[+]
BHW	120.40 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	7 13 4 8	314 3224 355 459	120.2000 120.0000 119.8000 119.6000	121.0000 121.2000 121.4000 121.6000	87 683 198 335	4 5 4 4
INGBSK	472,4000	15:01	5.175	475.00	-1.34 %	20	471.8000	472.4000	34	5	2 456	[+]
ING	468.00 479.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 6 3 1	15 47 86 18	471.6000 471.2000 471.0000 470.8000	472.6000 472.8000 473.0000 473.2000	14 22 18 84	1 2 1 2
INTERCARS	946,0000	14:59	2.167	938.00	0.53 %	16	941.0000	944.0000	10	2	2 044	[+]
CAR	938.00 949.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 3	148 18 40 157	940.0000 939.0000 938.0000 937.0000	945.0000 946.0000 947.0000 948.0000	36 9 12 20	2 1 1 2
JSW	31,4700	15:01	154.679	31.18	1.55 %	3	31.5100	31.5500	609	155	4 867	[+]
JSW	30.96 31.78	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 1	5921 121 352 352	31.5000 31.4900 31.4800 31.4600	31.5700 31.5800 31.5900 31.6000	85 289 437 366	1 2 2 2
LUBAWA	11,8200	15:01	101.515	11.99	0.34 %	422	11.8500	11.8600	111	102	1 209	[+]
LBW	11.81 12.06	8.5450 10.4300	- - - -	- - - -	- - - -	2 5 4 13	753 7362 704 5058	11.8400 11.8200 11.8100 11.8000	11.8700 11.8800 11.8900 11.9000	322 851 1889 220	1 3 2 1
MILLENNIUM	22,8300	15:01	115.763	22.95	-1.30 %	569	22.7800	22.8100	894	116	2 653	[+]
MIL	22.75 23.16	17.8600 21.8200	- - - -	- - - -	- - - -	3 4 2 2	173 907 932 456	22.7700 22.7600 22.7500 22.7400	22.8200 22.8300 22.8400 22.8500	203 317 377 472	2 1 3 3
MIRBUD	11,2700	15:01	45.658	11.37	-0.79 %	450	11.2500	11.2900	1098	46	516	[+]
MRB	11.24 11.37	10.2800 12.5600	- - - -	- - - -	- - - -	9 2 4 7	1531 301 576 3069	11.2400 11.2300 11.2200 11.2100	11.3000 11.3200 11.3300 11.3400	155 167 26907 1555	1 1 4 2
MOBRUK	397,5000	14:55	2.471	404.00	-1.49 %	10	400.0000	401.0000	20	2	991	[+]
MBR	396.00 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 3 4	10 110 33 37	399.5000 399.0000 398.5000 398.0000	401.5000 402.0000 402.5000 403.5000	50 9 80 79	1 1 2 2
NEUCA	711,0000	14:59	1.311	724.00	-1.93 %	52	715.0000	717.0000	46	1	943	[+]
NEU	711.00 725.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 1 1 1	26 2 1 48	714.0000 713.0000 712.0000 711.0000	718.0000 719.0000 720.0000 721.0000	57 32 115 56	3 3 7 2
NEWAG	103,4000	14:58	11.734	104.60	-0.77 %	252	102.8000	103.2000	50	12	1 206	[+]
NWG	101.80 104.60	99.9000 122.0000	- - - -	- - - -	- - - -	4 1 5 10	554 18 694 1550	102.6000 102.4000 102.2000 102.0000	103.4000 103.6000 103.8000 104.0000	43 100 511 482	1 3 4 2
ORANGEPL	15,1050	15:00	595.73	14.98	0.87 %	1921	15.1750	15.1800	642	596	9 057	[+]
OPL	14.98 15.32	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 3 6	7451 1367 856 4761	15.1700 15.1650 15.1600 15.1550	15.1850 15.1900 15.1950 15.2000	1649 763 1853 982	2 3 2 4
POLENERGIA	54,2000	14:59	2.204	54.70	0.93 %	58	53.8000	53.9000	95	2	119	[+]
PEP	53.70 54.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 1	515 301 900 35	53.7000 53.6000 53.5000 53.2000	54.0000 54.1000 54.2000 54.3000	45 10 50 10	2 1 3 2
POLIMEXMS	7,4300	15:01	238.036	7.26	2.34 %	1329	7.4100	7.4400	580	238	1 761	[+]
PXM	7.26 7.49	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 3	473 2341 100 1012	7.4050 7.4000 7.3800 7.3650	7.4500 7.4600 7.4650 7.4700	40080 110 175 4210	2 2 1 3
RAINBOW	125,4000	15:01	15.368	127.60	-1.42 %	2	126.5000	126.8000	99	15	1 942	[+]
RBW	125.00 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 1 3	28 67 68 136	126.4000 126.3000 126.2000 126.1000	126.9000 127.0000 127.4000 127.5000	134 1303 81 323	2 3 3 7
SYNEKTIK	347,6000	15:01	21.131	350.00	1.11 %	16	347.2000	347.6000	44	21	7 345	[+]
SNT	342.80 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 2 3	66 27 78 52	347.0000 346.8000 346.6000 346.4000	347.8000 348.2000 348.4000 348.6000	23 49 60 111	2 3 1 2
TEXT	39,3400	15:01	84.058	39.20	1.18 %	201	39.3000	39.4200	7	84	3 301	[+]
TXT	38.50 39.86	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 1 5	385 468 2 1319	39.2800 39.2600 39.2200 39.2000	39.4400 39.4600 39.4800 39.5000	117 406 54 1808	3 5 2 5
TSGAMES	99,2500	14:58	7.867	101.80	-1.93 %	30	99.0000	99.4000	15	8	783	[+]
TEN	98.80 101.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 3 1	30 60 249 200	98.8500 98.8000 98.7500 98.6500	99.5000 99.6500 99.7500 99.9500	21 543 247 300	1 2 2 2
VERCOM	129,0000	14:59	2.533	130.60	-1.07 %	70	128.8000	129.0000	558	3	327	[+]
VRC	128.00 130.60	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 2 10	96 111 126 622	128.6000 128.4000 128.2000 128.0000	129.2000 129.4000 129.6000 130.0000	20 41 108 23	1 2 2 3
VOXEL	148,4000	14:59	6.163	146.00	1.64 %	144	148.0000	148.4000	45	6	910	[+]
VOX	144.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	4 4 2 3	158 273 279 275	147.2000 147.0000 146.8000 146.6000	148.6000 148.8000 149.0000 149.2000	47 68 374 90	2 3 6 2
WIRTUALNA	57,0000	14:55	9.141	58.00	-2.73 %	95	56.8000	57.1000	66	9	523	[+]
WPL	56.90 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	2 5 7 2	10 132 160 4	56.7000 56.6000 56.5000 56.4000	57.2000 57.5000 57.8000 57.9000	4503 883 805 3	1 3 4 1
XTB	136,5000	15:01	441.876	137.48	0.28 %	77	136.5000	136.5800	79	442	60 941	[+]
XTB	135.70 140.16	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 2 4	10 206 114 333	136.4800 136.4400 136.4200 136.4000	136.6000 136.6200 136.6400 136.7000	464 157 118 62	4 4 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	157538.6	-0.93%	15:01
WIG20	4176.9	-1.08%	15:16
WIG20 Fut	4211.0	-1.06%	15:01
WIG20USD	1066.7	-1.97%	15:01
mWIG40	10629.5	-0.78%	15:01
sWIG80	30807.8	-0.29%	15:01

Notowania Świat
US Blue Chip	51082.0	-0.91%	15:16
S&P500 Fut	7842.5	-0.40%	15:06
Nikkei	70035.7	-0.92%	8:45
DAX	25141.8	-1.21%	15:00
Ropa WTI	90.0	+0.67%	15:16
Złoto	4095.0	-1.66%	15:16

Notowania Waluty
EUR/PLN	4.37816	+0.15%	15:16
CHF/PLN	4.70054	+0.68%	15:16
USD/PLN	3.91579	+0.87%	15:16
EUR/USD	1.11808	-0.71%	15:16
GBP/USD	1.32048	-0.49%	15:16
USD/JPY	158.269	+0.09%	15:16

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
SUNEX	3.91	26.33%
IBSM	69.60	10.83%
IMS	3.06	10.29%
MLSYSTEM	14.74	8.86%
SOPHARMA	10.80	8.00%
Więcej ...
SKYLINE	1.24	-8.82%
UNICREDIT	340.75	-7.59%
PATENTUS	1.78	-5.57%
IMPERA	1.41	-5.37%
TERMOREX	0.53	-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