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	152,4000	09:39	0.767	150.80	1.06 %	108	151.2000	152.0000	224	1	116	[+]
ABE	150.80 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 3	2 1 153 80	151.0000 150.6000 150.4000 150.2000	152.2000 152.4000 153.0000 153.4000	94 165 90 161	1 2 1 3
AMREST	10,3400	09:32	1.136	10.48	1.17 %	221	10.2400	10.4200	922	1	12	[+]
EAT	10.22 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	1 6 5 5	250 1938 1079 2853	10.2200 10.2000 10.1800 10.1600	10.4400 10.4600 10.4800 10.5000	2717 2474 8859 1284	2 4 7 5
ASBIS	145,6000	09:41	26.658	143.80	1.32 %	117	145.2000	145.5000	328	27	3 862	[+]
ASB	143.00 145.80	61.9500 75.6500	- - - -	- - - -	- - - -	5 5 4 5	186 387 145 832	145.1000 145.0000 144.9000 144.8000	145.6000 145.7000 145.8000 145.9000	408 88 152 565	7 5 3 3
ASSECOPOL	230,9000	09:40	8.195	230.90	-0.09 %	56	229.5000	230.0000	160	8	1 880	[+]
ACP	228.60 231.00	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 3 4	156 82 199 225	229.3000 229.2000 229.1000 229.0000	230.1000 230.2000 230.3000 230.5000	100 84 147 52	1 1 3 2
ASSECOSEE	80,8000	09:05	0.012	80.80	1.76 %	30	79.7000	80.8000	25	0	1	[+]
ASE	80.80 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 3	39 78 220 171	79.6000 79.4000 79.3000 79.1000	80.9000 81.0000 81.2000 81.3000	29 296 154 260	3 6 1 3
AUTOPARTN	30,7000	09:36	10.703	30.70	1.15 %	1776	30.7000	30.8500	443	11	328	[+]
APR	30.45 30.75	23.3500 28.4500	- - - -	- - - -	- - - -	5 6 4 5	449 1424 4061 1660	30.6500 30.6000 30.5500 30.5000	30.9000 30.9500 31.0000 31.0500	1723 1141 5740 1096	3 1 6 2
BENEFIT	5 150,0000	09:38	0.088	5,190.00	-0.68 %	7	5150.0000	5155.0000	2	0	455	[+]
BFT	5,140.00 5,195.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 4 78	5145.0000 5140.0000 5130.0000 5125.0000	5170.0000 5175.0000 5180.0000 5185.0000	10 1 1 1	2 1 1 1
BNPPL	154,0000	09:35	0.143	153.40	0.00 %	15	152.8000	154.0000	102	0	22	[+]
BNP	152.40 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	78 15 87 100	152.6000 152.2000 152.0000 151.6000	154.2000 154.4000 154.6000 154.8000	97 200 49 200	3 1 2 1
CREOTECH	745,0000	09:41	2.931	766.00	-3.12 %	51	755.0000	759.0000	15	3	2 209	[+]
CRI	744.00 766.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 4	5 10 40 38	754.0000 753.0000 752.0000 751.0000	760.0000 761.0000 762.0000 763.0000	75 20 30 51	4 2 4 2
CYBERFLKS	199,9000	09:41	7.692	197.20	1.42 %	26	201.0000	202.0000	77	8	1 546	[+]
CBF	197.20 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 2 3	34 6 79 106	200.8000 200.6000 200.4000 200.2000	202.2000 202.4000 202.6000 202.8000	525 57 171 10	4 2 3 1
CYFRPLSAT	16,9750	09:41	64.413	16.80	0.33 %	1015	16.9300	16.9650	26	64	1 091	[+]
CPS	16.80 17.02	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 3	220 490 469 8085	16.9150 16.9100 16.9050 16.9000	16.9700 16.9750 16.9850 16.9900	1731 100 490 254	2 1 1 3
DEVELIA	10,4000	09:40	25.494	10.46	-0.38 %	151	10.3800	10.4200	3436	25	265	[+]
DVL	10.36 10.46	9.3300 11.3800	- - - -	- - - -	- - - -	12 17 9 24	2817 6896 2903 16555	10.3600 10.3400 10.3200 10.3000	10.4600 10.4800 10.5000 10.5400	2000 2795 3202 7841	1 3 6 7
DIAG	165,4000	09:41	4.508	166.50	0.79 %	3	166.4000	166.9000	77	5	751	[+]
DIA	164.60 167.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 1	12 70 47 187	166.3000 166.2000 166.0000 165.7000	167.0000 167.1000 167.3000 167.4000	196 1 100 173	3 1 1 1
DOMDEV	247,5000	09:40	0.166	248.00	0.00 %	18	246.0000	247.5000	11	0	41	[+]
DOM	247.50 248.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 5 1	57 10 269 70	245.0000 244.5000 244.0000 243.5000	248.0000 248.5000 250.0000 251.0000	84 49 339 50	2 1 4 1
ENEA	21,5000	09:41	67.252	21.56	-0.28 %	860	21.5600	21.6400	763	67	1 443	[+]
ENA	21.14 21.80	19.3200 23.6000	- - - -	- - - -	- - - -	3 5 4 1	1060 1101 2606 380	21.5400 21.5000 21.4800 21.4600	21.6600 21.6800 21.7000 21.7200	214 1091 380 3619	1 3 1 3
EUROCASH	5,7550	09:41	180.531	5.77	0.00 %	1600	5.7500	5.7600	2774	181	1 050	[+]
EUR	5.72 5.86	4.7980 5.8600	- - - -	- - - -	- - - -	1 6 3 2	10 10374 7534 4043	5.7050 5.7000 5.6900 5.6850	5.7650 5.7700 5.7750 5.7800	12 2186 1022 3457	2 4 3 3
GPW	91,4000	09:41	8.293	91.55	-0.22 %	213	91.2500	91.4500	771	8	761	[+]
GPW	90.90 92.40	73.2500 89.4500	- - - -	- - - -	- - - -	3 1 2 3	126 101 101 604	91.2000 91.1500 91.1000 91.0500	91.5000 91.5500 91.6000 91.6500	99 54 192 465	2 2 3 2
GRUPAAZOTY	23,2200	09:38	47.688	22.80	-0.94 %	413	23.5600	23.6000	436	48	1 098	[+]
ATT	22.74 23.46	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 3 2	597 716 270 3278	23.5000 23.4800 23.4600 23.4400	23.6400 23.6600 23.6800 23.7000	10 1103 317 750	1 2 4 1
GRUPRACUJ	56,9000	09:30	0.391	56.20	1.79 %	51	55.7000	55.9000	349	0	22	[+]
GPP	56.20 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 2 1	563 212 701 6	55.6000 55.5000 55.4000 55.3000	56.0000 56.1000 56.3000 56.4000	1000 73 148 149	1 1 2 2
HANDLOWY	116,0000	09:41	2.043	116.00	-0.17 %	154	116.0000	116.2000	90	2	237	[+]
BHW	115.80 116.80	111.6000 136.4000	- - - -	- - - -	- - - -	1 3 2 1	71 842 271 25	115.8000 115.6000 115.4000 115.2000	116.4000 116.6000 116.8000 117.0000	52 830 91 286	1 5 2 3
INGBSK	448,2000	09:38	1.37	446.20	-0.84 %	31	450.0000	451.0000	26	1	621	[+]
ING	446.20 456.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	10 18 10 64	449.6000 449.4000 449.2000 449.0000	451.6000 451.8000 452.0000 452.2000	18 57 395 68	1 2 2 2
INTERCARS	936,0000	09:38	0.693	943.00	-0.95 %	14	935.0000	940.0000	14	1	647	[+]
CAR	925.00 943.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	18 14 19 63	934.0000 932.0000 931.0000 930.0000	941.0000 942.0000 943.0000 944.0000	10 15 5 34	1 1 1 2
JSW	36,8200	09:41	552.208	38.49	-5.13 %	1198	37.1000	37.1300	10	552	20 399	[+]
JSW	36.04 38.68	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 1 1	3 718 52 4	37.0900 37.0700 37.0600 37.0500	37.1600 37.1700 37.1900 37.2000	566 274 218 4950	1 2 1 2
LUBAWA	11,6400	09:41	19.184	11.70	-0.51 %	92	11.6100	11.6300	45	19	223	[+]
LBW	11.58 11.76	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 2 1	90 90 1975 60	11.6000 11.5900 11.5800 11.5700	11.6500 11.6600 11.6800 11.6900	475 80 1774 149	2 1 1 1
MILLENNIUM	21,8900	09:40	66.85	21.65	1.11 %	742	21.9400	21.9900	287	67	1 472	[+]
MIL	21.52 22.22	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	575 329 375 366	21.9100 21.9000 21.8900 21.8800	22.0000 22.0100 22.0200 22.0300	228 485 529 375	1 1 2 1
MIRBUD	11,8300	09:39	16.964	11.80	0.68 %	17	11.7800	11.8400	304	17	200	[+]
MRB	11.73 11.84	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 2 4	10 711 1010 1151	11.7600 11.7500 11.7400 11.7300	11.8500 11.8600 11.8700 11.8800	241 499 204 1699	1 2 2 2
MOBRUK	412,5000	09:41	0.672	410.00	0.86 %	24	412.0000	413.0000	25	1	276	[+]
MBR	409.00 414.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 7 1 1	53 216 8 5	411.5000 411.0000 410.5000 410.0000	413.5000 414.0000 414.5000 415.0000	6 12 2 197	1 3 1 4
NEUCA	762,0000	09:29	0.075	758.00	0.53 %	104	757.0000	762.0000	36	0	57	[+]
NEU	757.00 763.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 2 2	2 49 6 7	756.0000 755.0000 754.0000 753.0000	763.0000 764.0000 765.0000 766.0000	25 50 1 20	1 3 1 1
NEWAG	101,0000	09:40	2.641	101.20	0.80 %	44	101.8000	102.0000	62	3	268	[+]
NWG	100.40 102.40	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 2 4	96 50 181 80	101.6000 101.4000 101.2000 101.0000	102.2000 102.4000 102.6000 102.8000	363 357 228 394	8 3 5 5
ORANGEPL	14,0800	09:41	83.883	14.02	0.43 %	150	14.0700	14.0800	485	84	1 182	[+]
OPL	14.01 14.15	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 2	323 870 588 1723	14.0650 14.0600 14.0550 14.0500	14.0900 14.0950 14.1000 14.1050	845 588 1259 892	3 1 2 2
POLENERGIA	55,9000	09:40	0.945	55.80	0.18 %	525	55.8000	55.0000	3	1	53	[+]
PEP	55.60 55.90	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 1 1	5 88 5 5	55.7000 55.6000 55.5000 55.4000	56.0000 56.2000 56.4000 56.5000	410 100 74 100	4 1 2 1
POLIMEXMS	7,3900	09:38	47.095	7.39	0.14 %	194	7.3950	7.4400	468	47	350	[+]
PXM	7.39 7.47	7.1800 8.7700	- - - -	- - - -	- - - -	1 7 1 2	500 5045 2603 1753	7.3900 7.3800 7.3700 7.3600	7.4450 7.4600 7.4650 7.4700	108 650 1000 2760	1 2 1 5
RAINBOW	143,6000	09:41	0.801	144.70	0.00 %	38	143.7000	144.3000	26	1	115	[+]
RBW	143.60 144.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	500 4 57 57	143.6000 143.5000 143.4000 143.3000	144.4000 144.5000 144.6000 144.7000	3 60 57 57	1 2 1 1
SYNEKTIK	337,8000	09:41	3.693	338.20	0.24 %	26	337.2000	338.2000	13	4	1 244	[+]
SNT	335.00 338.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 1	1 13 101 33	337.0000 336.8000 336.6000 336.4000	338.6000 338.8000 339.0000 339.2000	23 44 215 753	1 3 4 4
TEXT	42,0800	09:41	7.287	42.00	0.19 %	180	41.9800	42.0000	578	7	307	[+]
TXT	41.94 42.36	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 3	50 50 5 263	41.9400 41.9000 41.8600 41.8200	42.1000 42.1600 42.1800 42.2000	140 29 1 273	1 1 1 4
TSGAMES	106,2000	09:29	0.418	106.80	0.19 %	30	106.2000	106.5000	71	0	44	[+]
TEN	106.00 106.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	20 20 34 25	106.1000 106.0000 105.9000 105.8000	106.6000 106.8000 106.9000 107.0000	43 50 504 400	1 1 3 2
VERCOM	127,4000	09:41	1.369	127.20	0.16 %	2	127.2000	127.6000	237	1	175	[+]
VRC	127.00 128.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 3	110 1 20 26	127.0000 126.8000 126.6000 126.4000	127.8000 128.8000 129.0000 129.2000	103 239 16 272	2 2 1 3
VOXEL	148,6000	09:39	0.653	148.00	-0.13 %	17	148.0000	148.6000	34	1	97	[+]
VOX	146.40 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 3 2	14 31 160 110	147.8000 147.2000 147.0000 146.6000	148.8000 149.0000 149.2000 149.4000	483 706 22 5	3 5 1 1
WIRTUALNA	60,7000	09:41	1.386	61.50	-1.30 %	30	60.7000	61.1000	19	1	85	[+]
WPL	60.70 61.70	52.9000 64.5000	- - - -	- - - -	- - - -	2 8 3 4	122 606 8 12	60.6000 60.5000 60.4000 60.3000	61.2000 61.3000 61.4000 61.5000	20 30 852 1	1 1 4 1
XTB	147,9600	09:41	118.203	152.70	-2.50 %	89	148.2200	148.2600	1850	118	17 654	[+]
XTB	147.34 152.80	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 7	1 20 229 126	148.1600 148.1400 148.1200 148.1000	148.2800 148.3000 148.3200 148.3600	141 40 101 54	4 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	155923.0	+0.27%	9:53
WIG20	4164.2	+0.67%	10:08
WIG20 Fut	4145.0	+0.44%	9:53
WIG20USD	1120.3	+0.53%	9:53
mWIG40	10541.5	-0.06%	9:53
sWIG80	31470.5	-0.40%	9:53

Notowania Świat
US Blue Chip	52575.0	+0.26%	10:08
S&P500 Fut	7659.8	+0.21%	9:58
Nikkei	65270.9	+0.20%	8:45
DAX	25554.9	-0.08%	9:52
Ropa WTI	96.5	+0.45%	10:08
Złoto	4407.9	+0.14%	10:08

Notowania Waluty
EUR/PLN	4.31546	+0.04%	10:08
CHF/PLN	4.58075	+0.05%	10:08
USD/PLN	3.70840	+0.03%	10:08
EUR/USD	1.16370	+0.02%	10:08
GBP/USD	1.35490	+0.02%	10:08
USD/JPY	153.529	-0.02%	10:08

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
NEXITY	2.14	12.04%
IBSM	70.00	9.03%
PGFGROUP	0.94	5.59%
ATAL	58.00	5.45%
ATENDE	4.05	5.19%
Więcej ...
DGA	20.70	-9.21%
KRAKCHEM	0.23	-8.40%
CAPITAL	8.45	-6.11%
PEPEES	0.75	-5.75%
IMPERA	1.42	-5.33%
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