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	158,0000	14:57	4.657	159.40	-0.25 %	27	157.2000	157.8000	29	5	735	[+]
ABE	156.80 159.40	123.2000 150.4000	- - - -	- - - -	- - - -	7 5 5 5	143 21 24 58	157.0000 156.8000 156.6000 156.4000	158.0000 158.2000 158.6000 158.8000	133 20 1 113	5 1 1 4
AMREST	9,6800	14:59	12.293	9.72	-0.10 %	299	9.6200	9.6400	267	12	119	[+]
EAT	9.62 9.76	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 4	110 250 300 503	9.6000 9.5800 9.5700 9.5600	9.6700 9.6800 9.6900 9.7000	135 293 200 227	1 3 1 1
ASBIS	192,4000	14:59	97.449	189.00	1.58 %	53	192.2000	192.6000	109	97	18 572	[+]
ASB	188.00 193.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 2 2	29 450 51 268	192.1000 192.0000 191.9000 191.8000	192.8000 192.9000 193.0000 193.1000	74 45 478 536	1 2 4 7
ASSECOPOL	228,2000	14:57	57.521	222.00	2.93 %	77	227.7000	228.0000	514	58	12 900	[+]
ACP	220.70 228.80	176.0500 215.1000	- - - -	- - - -	- - - -	3 1 4 1	51 1 180 37	227.6000 227.5000 227.4000 227.3000	228.1000 228.2000 228.3000 228.4000	204 239 218 404	4 5 3 5
ASSECOSEE	72,3000	13:59	0.697	72.80	-0.96 %	10	72.2000	72.6000	9	1	51	[+]
ASE	72.10 73.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 2 1	249 3 40 100	72.1000 72.0000 71.9000 71.8000	72.7000 73.0000 73.2000 73.3000	141 154 2 102	2 1 1 2
AUTOPARTN	30,3000	14:56	129.715	31.05	-3.66 %	306	30.5000	30.5500	1286	130	4 007	[+]
APR	30.30 31.65	23.3500 28.4500	- - - -	- - - -	- - - -	3 5 3 3	1219 3941 4416 951	30.4500 30.4000 30.3500 30.3000	30.6000 30.6500 30.7000 30.7500	369 1163 5639 230	3 1 6 3
BENEFIT	5 460,0000	14:57	3.377	5,350.00	2.54 %	12	5460.0000	5475.0000	7	3	18 218	[+]
BFT	5,265.00 5,500.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 2 1	3 29 62 3	5455.0000 5450.0000 5445.0000 5440.0000	5480.0000 5485.0000 5490.0000 5495.0000	25 7 48 71	2 3 4 3
BNPPL	165,4000	14:53	1.949	163.40	0.73 %	7	162.2000	164.2000	82	2	322	[+]
BNP	163.40 168.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 2 2	60 95 95 95	162.0000 161.6000 161.4000 161.2000	164.4000 165.4000 166.0000 167.0000	94 10 2503 11	1 1 2 1
CREOTECH	890,0000	14:59	11.09	843.00	4.34 %	28	885.0000	889.0000	34	11	9 703	[+]
CRI	842.00 894.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 4 3 1	13 49 68 5	884.0000 883.0000 882.0000 881.0000	890.0000 891.0000 892.0000 893.0000	213 30 56 5	13 1 5 2
CYBERFLKS	200,4000	14:57	9.56	201.20	0.20 %	92	200.4000	201.2000	54	10	1 924	[+]
CBF	199.80 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 17 1 4	72 490 126 318	200.2000 200.0000 199.9000 199.8000	201.6000 201.8000 202.0000 202.2000	103 482 292 166	2 3 5 2
CYFRPLSAT	17,3900	15:00	326.475	17.66	-1.42 %	180	17.3800	17.3950	318	326	5 727	[+]
CPS	17.27 17.80	14.8950 18.2050	- - - -	- - - -	- - - -	3 3 2 2	126 372 240 143	17.3700 17.3600 17.3550 17.3500	17.4000 17.4050 17.4100 17.4150	118 333 884 527	1 1 2 2
DEVELIA	9,1100	14:58	586.395	9.34	-2.46 %	3853	9.0200	9.0400	629	586	5 483	[+]
DVL	9.00 9.60	9.3300 11.3800	- - - -	- - - -	- - - -	6 30 6 7	480 4887 3974 2281	9.0100 9.0000 8.9900 8.9800	9.0500 9.0600 9.0700 9.0800	403 188 620 4186	2 2 3 3
DIAG	159,7000	14:58	65.524	159.00	0.76 %	186	159.1000	159.6000	140	66	10 414	[+]
DIA	157.70 159.90	153.0000 187.0000	- - - -	- - - -	- - - -	3 1 5 2	51 19 732 80	159.0000 158.9000 158.8000 158.6000	159.7000 159.8000 159.9000 160.0000	21 330 1197 454	4 5 5 5
DOMDEV	241,5000	14:59	10.19	237.50	1.68 %	34	240.0000	241.0000	25	10	2 441	[+]
DOM	236.50 242.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 2 1 5	100 415 292 14	239.5000 239.0000 238.5000 238.0000	241.5000 242.0000 243.0000 244.0000	36 35 50 270	2 3 2 7
ENEA	22,1200	14:59	326.228	22.60	-1.69 %	1250	21.9200	22.0000	589	326	7 304	[+]
ENA	21.88 22.82	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 3 4	1155 995 3576 5842	21.9000 21.8800 21.8600 21.8400	22.0200 22.0400 22.0600 22.0800	640 629 2902 2210	3 3 4 5
EUROCASH	5,0000	14:51	97.75	5.04	-0.20 %	459	4.9800	5.0000	2738	98	489	[+]
EUR	4.98 5.05	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 2 4	2305 1338 1910 2016	4.9780 4.9760 4.9740 4.9700	5.0050 5.0150 5.0200 5.0250	792 2067 110 1808	2 4 2 2
GPW	100,4000	14:59	74.379	97.20	3.29 %	99	100.1000	100.5000	306	74	7 422	[+]
GPW	97.05 101.00	73.2500 89.4500	- - - -	- - - -	- - - -	9 3 1 1	578 1738 84 84	100.0000 99.9500 99.9000 99.8500	100.6000 100.7000 100.8000 100.9000	10 745 2077 1399	1 3 7 10
GRUPAAZOTY	19,7800	14:57	89.625	19.84	-0.25 %	189	19.7400	19.7800	572	90	1 780	[+]
ATT	19.64 20.04	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 5 1	42 100 803 2	19.7200 19.7100 19.7000 19.6900	19.7900 19.8000 19.8100 19.8200	380 403 334 340	1 2 4 1
GRUPRACUJ	55,0000	14:59	11.272	55.00	-0.90 %	64	54.8000	55.0000	2165	11	619	[+]
GPP	54.70 55.10	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 1 1	31 210 45 40	54.7000 54.6000 54.5000 54.3000	55.2000 55.3000 55.4000 55.5000	41 116 90 110	1 2 1 4
HANDLOWY	121,0000	14:55	6.527	119.20	1.51 %	441	121.0000	121.2000	374	7	786	[+]
BHW	119.20 121.20	111.6000 136.4000	- - - -	- - - -	- - - -	5 3 6 3	491 118 886 1483	120.8000 120.6000 120.4000 120.2000	121.4000 121.6000 121.8000 122.0000	93 380 861 746	4 5 9 8
INGBSK	462,6000	14:58	7.313	451.40	2.53 %	45	462.6000	463.6000	15	7	3 363	[+]
ING	451.40 464.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 2 2	12 24 32 32	462.4000 462.0000 461.8000 461.6000	464.0000 464.2000 464.4000 464.6000	15 24 18 80	1 2 1 3
INTERCARS	996,0000	14:59	6.775	991.00	0.50 %	3	993.0000	996.0000	29	7	6 857	[+]
CAR	991.00 1,026.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 1	5 9 98 25	992.0000 990.0000 989.0000 988.0000	997.0000 998.0000 999.0000 1000.0000	40 43 12 8	2 4 3 1
JSW	33,4100	14:59	396.339	34.30	-1.91 %	112	33.4000	33.4500	100	396	13 477	[+]
JSW	33.26 34.96	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 1 3	214 2798 330 493	33.3800 33.3700 33.3600 33.3500	33.4700 33.4800 33.4900 33.5000	119 345 52 341	2 2 1 2
LUBAWA	11,5800	14:57	139.304	11.65	-1.03 %	930	11.5800	11.6100	1220	139	1 618	[+]
LBW	11.57 11.70	8.5450 10.4300	- - - -	- - - -	- - - -	10 6 9 1	2420 2358 607 1500	11.5700 11.5600 11.5500 11.5400	11.6200 11.6300 11.6400 11.6500	4306 4367 1200 749	3 5 2 1
MILLENNIUM	22,3200	14:59	151.325	22.06	2.72 %	449	22.2600	22.3000	1166	151	3 358	[+]
MIL	21.93 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 3 4	733 198 451 1107	22.2500 22.2400 22.2300 22.2200	22.3100 22.3200 22.3300 22.3400	1205 195 326 1248	4 1 3 2
MIRBUD	11,1000	14:58	33.758	11.08	-0.36 %	368	11.1000	11.1400	420	34	375	[+]
MRB	11.04 11.17	10.2800 12.5600	- - - -	- - - -	- - - -	6 6 6 2	433 3731 1881 751	11.0900 11.0800 11.0700 11.0600	11.1500 11.1600 11.1700 11.1800	1582 2431 1623 617	6 5 2 3
MOBRUK	413,0000	14:59	3.016	411.50	0.98 %	235	411.5000	412.0000	108	3	1 241	[+]
MBR	408.50 413.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 2	1 162 30 162	411.0000 410.0000 409.0000 408.5000	412.5000 413.0000 413.5000 414.0000	23 78 13 77	2 8 1 6
NEUCA	704,0000	14:56	0.672	706.00	-0.42 %	47	703.0000	706.0000	6	1	474	[+]
NEU	700.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 4 3 3	53 190 516 151	701.0000 700.0000 699.0000 698.0000	707.0000 708.0000 709.0000 710.0000	65 22 5 80	1 2 1 3
NEWAG	101,8000	14:49	7.877	103.40	-1.17 %	84	102.4000	102.8000	376	8	801	[+]
NWG	100.20 103.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 2 5	3 51 2 322	102.2000 102.0000 101.8000 101.6000	103.0000 103.2000 103.4000 103.6000	197 152 40 230	3 3 1 3
ORANGEPL	15,2000	14:59	589.514	15.52	-2.03 %	2522	15.2050	15.2300	1388	590	9 067	[+]
OPL	15.14 15.58	14.8050 18.0950	- - - -	- - - -	- - - -	5 1 1 1	1857 641 695 533	15.2000 15.1950 15.1900 15.1850	15.2350 15.2400 15.2450 15.2500	1684 372 533 489	2 2 1 1
POLENERGIA	53,9000	14:56	2.533	54.50	-0.19 %	222	54.0000	54.4000	254	3	137	[+]
PEP	53.70 54.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 4 4	100 162 419 314	53.9000 53.8000 53.7000 53.6000	54.5000 54.6000 54.7000 54.8000	819 129 210 321	1 1 2 3
POLIMEXMS	7,3100	14:58	235.337	7.31	0.34 %	1060	7.3150	7.3350	831	235	1 724	[+]
PXM	7.24 7.39	7.1800 8.7700	- - - -	- - - -	- - - -	3 4 2 2	1405 1598 96 102	7.3050 7.3000 7.2950 7.2900	7.3400 7.3650 7.3700 7.3800	458 313 221 6496	1 1 2 5
RAINBOW	127,4000	14:58	15.026	125.30	2.74 %	92	127.3000	127.6000	232	15	1 899	[+]
RBW	124.70 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 6 3	41 74 673 269	127.2000 127.1000 127.0000 126.9000	127.7000 127.8000 127.9000 128.0000	160 20 91 846	3 2 3 9
SYNEKTIK	353,0000	14:59	16.811	348.00	2.62 %	79	353.2000	353.6000	42	17	5 908	[+]
SNT	346.00 354.20	251.6000 307.2000	- - - -	- - - -	- - - -	3 3 5 2	39 20 22 22	353.0000 352.8000 352.6000 352.4000	353.8000 354.0000 354.2000 354.4000	6 373 43 122	1 9 2 4
TEXT	39,7000	14:59	61.746	40.46	-0.75 %	316	39.5800	39.6400	250	62	2 457	[+]
TXT	39.52 40.60	38.0000 46.4400	- - - -	- - - -	- - - -	4 5 6 13	234 388 326 1126	39.5600 39.5400 39.5200 39.5000	39.6600 39.6800 39.7000 39.7400	46 11 107 154	2 1 2 4
TSGAMES	99,7500	14:58	5.842	100.10	0.45 %	105	99.0500	99.7000	48	6	581	[+]
TEN	99.00 100.10	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 1	8 14 72 200	99.0000 98.8000 98.7500 98.7000	99.8000 99.8500 99.9000 100.0000	100 445 100 265	1 3 1 3
VERCOM	126,8000	14:54	8.804	128.00	-0.94 %	141	126.6000	126.8000	108	9	1 116	[+]
VRC	126.00 128.00	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	145,8000	14:59	2.549	146.20	0.41 %	13	146.2000	146.8000	84	3	373	[+]
VOX	145.00 147.60	101.8000 124.2000	- - - -	- - - -	- - - -	3 3 3 1	45 238 19 73	146.0000 145.8000 145.6000 145.4000	147.0000 147.2000 147.4000 147.6000	426 500 86 188	6 1 1 3
WIRTUALNA	56,1000	14:50	2.36	56.20	-0.18 %	36	56.1000	56.4000	10	2	133	[+]
WPL	55.90 56.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 2 7	65 165 70 353	56.0000 55.9000 55.8000 55.7000	56.5000 56.7000 56.8000 56.9000	1 80 100 608	1 1 1 4
XTB	135,2400	14:59	389.25	140.96	-3.21 %	49	134.2400	134.3600	402	389	53 205	[+]
XTB	134.00 140.96	92.6700 113.2400	- - - -	- - - -	- - - -	4 2 1 1	32 188 20 146	134.2000 134.1800 134.1600 134.1200	134.3800 134.4000 134.4200 134.4400	133 64 62 62	4 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158489.9	+0.37%	15:00
WIG20	4194.3	+0.21%	15:15
WIG20 Fut	4229.0	+0.59%	15:00
WIG20USD	1068.8	+0.03%	15:00
mWIG40	10720.0	+0.64%	15:00
sWIG80	30959.3	+0.53%	15:00

Notowania Świat
US Blue Chip	51660.5	-0.07%	15:15
S&P500 Fut	7866.2	+0.08%	15:05
Nikkei	69030.9	-0.02%	10-09
DAX	25260.7	+0.69%	14:59
Ropa WTI	93.6	+1.95%	15:15
Złoto	4171.4	-0.58%	15:15

Notowania Waluty
EUR/PLN	4.38807	+0.03%	15:15
CHF/PLN	4.71339	-0.13%	15:15
USD/PLN	3.92610	+0.25%	15:15
EUR/USD	1.11769	-0.22%	15:15
GBP/USD	1.32306	-0.08%	15:15
USD/JPY	158.634	+0.24%	15:15

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
HERCULES	2.09	32.28%
SECOGROUP	37.40	10.65%
CASPAR	8.45	9.74%
COLUMBUS	3.22	8.05%
COMP	103.00	6.85%
Więcej ...
CAPITAL	6.95	-12.03%
DBENERGY	6.74	-7.16%
KGL	11.90	-7.03%
CAPTORTX	59.50	-7.03%
MEXPOLSKA	3.20	-6.43%
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