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	150,8000	15:30	5.518	151.00	-0.13 %	119	147.2000	148.4000	44	6	823	[+]
ABE	147.40 151.60	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 1 2	21 70 86 333	147.0000 146.8000 146.6000 146.4000	148.6000 148.8000 149.0000 149.2000	14 10 20 104	2 1 1 1
AMREST	9,9300	15:30	15.799	9.97	-0.70 %	597	9.9000	9.9400	281	16	157	[+]
EAT	9.90 9.97	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 1	5037 835 730 500	9.8800 9.8700 9.8600 9.8500	9.9500 9.9700 9.9800 9.9900	906 21 302 938	6 1 2 2
ASBIS	176,3000	15:33	95.059	175.60	0.74 %	1523	176.7000	176.8000	34	95	16 762	[+]
ASB	174.00 177.90	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 3 2	174 5 128 97	176.6000 176.5000 176.4000 176.3000	176.9000 177.1000 177.2000 177.3000	54 129 47 156	1 2 1 3
ASSECOPOL	223,9000	15:33	25.3	227.20	-1.45 %	83	224.0000	224.2000	94	25	5 689	[+]
ACP	222.70 229.50	176.0500 215.1000	- - - -	- - - -	- - - -	3 5 2 7	49 121 68 486	223.9000 223.8000 223.7000 223.6000	224.3000 224.4000 224.5000 224.6000	78 23 59 59	2 1 2 2
ASSECOSEE	75,1000	15:02	1.188	75.40	-0.53 %	83	75.1000	75.3000	12	1	89	[+]
ASE	74.20 75.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 4	220 25 38 118	75.0000 74.7000 74.4000 74.3000	75.4000 75.5000 76.1000 76.2000	50 258 165 210	2 2 1 1
AUTOPARTN	30,1000	15:32	71.876	29.95	0.50 %	1238	29.8500	29.9500	383	72	2 137	[+]
APR	29.35 30.30	23.3500 28.4500	- - - -	- - - -	- - - -	6 5 6 1	810 1167 4597 361	29.8000 29.7500 29.7000 29.6500	30.0000 30.0500 30.1000 30.1500	919 582 1011 3016	8 2 4 5
BENEFIT	5 085,0000	15:32	1.966	5,180.00	-1.45 %	25	5090.0000	5100.0000	13	2	10 037	[+]
BFT	5,050.00 5,185.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	7 4 3 5	25 23 24 72	5085.0000 5080.0000 5075.0000 5060.0000	5105.0000 5110.0000 5115.0000 5120.0000	10 17 19 10	2 1 1 1
BNPPL	165,0000	15:26	26.25	162.00	2.23 %	20	164.4000	165.0000	903	26	4 318	[+]
BNP	159.00 167.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 2 2	24 20 115 114	164.2000 164.0000 163.6000 163.4000	166.0000 166.6000 167.0000 167.2000	2 99 291 248	1 1 5 3
CREOTECH	787,0000	15:30	10.768	786.00	-0.13 %	26	785.0000	790.0000	36	11	8 498	[+]
CRI	775.00 798.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 4 3 2	18 234 10 9	784.0000 783.0000 782.0000 781.0000	791.0000 792.0000 793.0000 795.0000	32 175 160 253	3 4 4 1
CYBERFLKS	207,0000	15:32	23.009	213.40	-3.00 %	108	207.8000	208.0000	1041	23	4 797	[+]
CBF	206.40 213.40	182.0000 222.4000	- - - -	- - - -	- - - -	4 3 3 2	61 34 155 135	207.6000 207.4000 207.0000 206.8000	208.2000 208.6000 208.8000 209.0000	14 25 90 6	1 1 1 1
CYFRPLSAT	15,9000	15:32	214.59	16.25	-1.46 %	107	15.9050	15.9350	566	215	3 431	[+]
CPS	15.87 16.25	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 3 1	1444 37 885 313	15.9000 15.8950 15.8900 15.8850	15.9500 15.9550 15.9600 15.9650	250 511 511 511	1 1 1 1
DEVELIA	9,7600	15:32	290.411	9.89	-1.41 %	1595	9.7400	9.7600	4146	290	2 856	[+]
DVL	9.75 9.90	9.3300 11.3800	- - - -	- - - -	- - - -	7 6 11 26	170 1261 3145 6439	9.7300 9.7200 9.7100 9.7000	9.7700 9.7800 9.7900 9.8000	2337 1304 1995 2501	4 3 2 3
DIAG	164,7000	15:32	17.597	165.00	0.06 %	337	164.0000	164.3000	121	18	2 899	[+]
DIA	163.80 165.20	153.0000 187.0000	- - - -	- - - -	- - - -	3 9 2 6	40 211 49 643	163.9000 163.8000 163.7000 163.6000	164.4000 164.5000 164.6000 164.7000	146 55 163 408	7 3 1 3
DOMDEV	227,5000	15:32	3.21	228.00	-0.22 %	15	227.5000	228.0000	199	3	731	[+]
DOM	226.00 231.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 9 5	109 103 113 119	227.0000 226.5000 226.0000 225.5000	228.5000 229.0000 229.5000 230.0000	33 125 10 209	3 4 1 5
ENEA	19,3500	15:32	362.208	19.45	0.21 %	256	19.3200	19.3500	285	362	7 033	[+]
ENA	19.21 19.68	19.3200 23.6000	- - - -	- - - -	- - - -	4 4 2 2	846 959 680 448	19.3100 19.3000 19.2900 19.2800	19.3600 19.3700 19.3800 19.3900	689 1007 1176 813	3 6 3 3
EUROCASH	5,2850	15:29	188.225	5.28	0.09 %	575	5.2650	5.2850	216	188	990	[+]
EUR	5.22 5.34	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 2	664 20 20 536	5.2600 5.2550 5.2500 5.2450	5.2900 5.2950 5.3000 5.3100	1513 737 734 1917	2 1 1 1
GPW	99,0000	15:32	62.761	100.00	-1.00 %	185	98.4000	98.6000	86	63	6 217	[+]
GPW	97.95 100.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	384 205 158 252	98.3500 98.3000 98.2500 98.2000	98.7500 98.8000 98.8500 98.9000	234 262 163 411	7 4 3 4
GRUPAAZOTY	19,7100	15:31	246.58	19.98	-0.95 %	698	19.6800	19.7200	805	247	4 879	[+]
ATT	19.41 20.20	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 3	903 597 443 710	19.6600 19.6500 19.6300 19.6100	19.7300 19.7500 19.7600 19.7700	298 345 270 715	2 1 3 2
GRUPRACUJ	55,9000	15:21	2.86	57.10	-2.10 %	142	56.5000	56.9000	101	3	160	[+]
GPP	55.70 57.10	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 4 3	35 9 252 843	56.2000 56.1000 56.0000 55.9000	57.1000 57.2000 57.3000 57.4000	59 100 155 523	2 1 3 3
HANDLOWY	123,6000	15:32	22.25	124.00	-0.32 %	233	123.4000	124.0000	510	22	2 760	[+]
BHW	123.20 124.80	111.6000 136.4000	- - - -	- - - -	- - - -	8 7 4 3	2775 656 524 367	123.2000 123.0000 122.8000 122.6000	124.2000 124.4000 124.6000 124.8000	816 273 526 395	4 3 4 5
INGBSK	466,4000	15:24	109.101	475.00	-3.48 %	4	467.0000	467.8000	10	109	51 004	[+]
ING	464.40 480.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 1	13 15 17 18	466.8000 466.6000 466.4000 466.2000	468.0000 468.2000 468.4000 468.6000	39 5 18 33	4 1 1 2
INTERCARS	911,0000	15:32	2.672	939.00	-2.88 %	41	922.0000	925.0000	12	3	2 450	[+]
CAR	910.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 5 5 8	5 20 66 79	921.0000 920.0000 919.0000 918.0000	926.0000 928.0000 929.0000 930.0000	10 9 68 9	2 1 3 1
JSW	32,8600	15:33	1696.473	35.40	-6.11 %	250	32.7500	32.8600	459	1 696	56 369	[+]
JSW	32.12 35.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 3	4 60 265 453	32.7400 32.7300 32.7200 32.7100	32.8700 32.8800 32.8900 32.9000	630 285 341 353	3 2 2 2
LUBAWA	11,7400	15:32	178.499	12.00	-2.89 %	624	11.7400	11.7600	113	178	2 115	[+]
LBW	11.70 12.09	8.5450 10.4300	- - - -	- - - -	- - - -	2 5 7 12	720 3707 4396 7471	11.7300 11.7200 11.7100 11.7000	11.7700 11.7800 11.7900 11.8000	201 162 211 7318	2 1 1 5
MILLENNIUM	23,1000	15:32	113.841	23.50	-0.82 %	223	23.0500	23.0800	593	114	2 638	[+]
MIL	22.92 23.58	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 2 2	17 402 342 461	23.0300 23.0200 23.0100 23.0000	23.0900 23.1000 23.1100 23.1200	224 329 549 356	3 1 3 1
MIRBUD	11,5900	15:32	97.682	11.46	1.22 %	614	11.5700	11.5900	706	98	1 133	[+]
MRB	11.46 11.78	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	153 300 1482 3199	11.5600 11.5500 11.5400 11.5300	11.6000 11.6100 11.6200 11.6300	237 1872 504 2823	2 2 2 4
MOBRUK	404,0000	15:31	1.46	405.00	-0.25 %	13	403.5000	406.0000	20	1	589	[+]
MBR	399.50 407.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 1	84 1 10 13	403.0000 402.5000 402.0000 401.5000	406.5000 407.0000 407.5000 408.0000	16 133 53 32	1 3 4 3
NEUCA	686,0000	15:32	5.512	693.00	0.15 %	5	686.0000	690.0000	25	6	3 800	[+]
NEU	685.00 697.00	665.0000 811.0000	- - - -	- - - -	- - - -	12 4 1 1	480 4 28 1	685.0000 684.0000 683.0000 682.0000	691.0000 692.0000 693.0000 694.0000	95 26 28 15	3 3 1 1
NEWAG	107,8000	15:30	21.978	109.60	-1.64 %	89	107.4000	108.0000	411	22	2 367	[+]
NWG	105.00 109.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 4 2 3	10 823 465 172	107.2000 107.0000 106.8000 106.6000	108.6000 108.8000 109.0000 109.2000	19 16 124 492	1 2 1 3
ORANGEPL	13,1350	15:32	1197.009	13.55	-3.03 %	1998	13.1300	13.1350	3168	1 197	15 809	[+]
OPL	13.08 13.57	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 2 1	441 891 861 632	13.1250 13.1200 13.1150 13.1100	13.1400 13.1450 13.1500 13.1550	2754 9681 1479 2202	5 8 3 2
POLENERGIA	53,7000	15:17	1.727	53.70	0.00 %	10	52.9000	53.1000	45	2	92	[+]
PEP	52.80 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 4 6	110 153 584 516	52.8000 52.7000 52.6000 52.5000	53.2000 53.3000 53.4000 53.5000	55 10 10 110	3 1 1 3
POLIMEXMS	6,9150	15:32	393.518	6.91	0.07 %	1231	6.9150	6.9300	2898	394	2 759	[+]
PXM	6.91 7.11	7.1800 8.7700	- - - -	- - - -	- - - -	2 7 22 8	1608 2502 10369 10210	6.9100 6.9050 6.9000 6.8900	6.9350 6.9400 6.9450 6.9500	2297 2975 2214 1608	2 3 2 2
RAINBOW	139,5000	15:30	9.847	143.20	-1.55 %	240	138.6000	139.0000	226	10	1 379	[+]
RBW	138.40 143.20	129.6000 158.4000	- - - -	- - - -	- - - -	5 3 5 4	96 29 75 72	138.5000 138.4000 138.3000 138.2000	139.1000 139.2000 139.3000 139.4000	80 8 192 105	4 1 6 3
SYNEKTIK	351,6000	15:32	15.582	358.60	-0.45 %	157	351.6000	352.2000	153	16	5 514	[+]
SNT	350.80 358.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 3 5 1	83 52 215 33	351.4000 351.2000 351.0000 350.8000	352.4000 352.6000 352.8000 353.0000	103 31 69 62	4 3 4 2
TEXT	40,7200	15:32	47.322	41.00	-0.49 %	180	40.6400	40.7000	94	47	1 930	[+]
TXT	40.44 41.64	38.0000 46.4400	- - - -	- - - -	- - - -	4 2 5 1	348 326 436 10	40.6200 40.6000 40.5800 40.5600	40.7200 40.7400 40.7600 40.7800	82 2 161 2	1 1 2 1
TSGAMES	97,8500	15:31	11.372	99.20	-1.36 %	194	97.8000	97.9000	70	11	1 120	[+]
TEN	97.85 100.00	81.0500 99.0500	- - - -	- - - -	- - - -	3 3 4 1	54 28 121 200	97.7000 97.6000 97.5000 97.4500	97.9500 98.0000 98.1500 98.2000	45 112 50 15	2 2 1 1
VERCOM	130,2000	15:31	42.622	130.60	-0.31 %	85	130.4000	130.8000	194	43	5 563	[+]
VRC	128.60 132.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 2	33 186 100 210	130.2000 130.0000 129.8000 129.4000	131.0000 131.4000 131.6000 131.8000	112 97 189 213	5 3 1 3
VOXEL	145,4000	15:29	3.191	146.00	-0.27 %	69	145.0000	145.8000	83	3	462	[+]
VOX	142.40 146.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 1	50 50 104 15	144.8000 144.6000 144.4000 144.2000	146.0000 146.2000 146.4000 146.6000	152 500 5 60	3 1 1 1
WIRTUALNA	58,2000	15:29	6.215	58.30	-0.17 %	30	58.3000	58.5000	40	6	364	[+]
WPL	57.90 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	4 4 4 3	9658 41 252 699	58.2000 58.0000 57.9000 57.8000	58.6000 58.7000 58.8000 58.9000	315 60 30 184	2 1 1 3
XTB	152,6800	15:32	262.08	151.00	1.85 %	152	152.4200	152.4600	36	262	39 657	[+]
XTB	149.00 153.46	92.6700 113.2400	- - - -	- - - -	- - - -	1 5 2 1	6 183 114 5	152.4000 152.3600 152.3400 152.3200	152.4800 152.5000 152.5200 152.5400	116 58 192 187	3 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	156963.8	-1.06%	15:33
WIG20	4170.1	-1.14%	15:48
WIG20 Fut	4206.0	-1.13%	15:33
WIG20USD	1089.2	-1.77%	15:33
mWIG40	10540.5	-1.05%	15:33
sWIG80	30804.0	-0.78%	15:33

Notowania Świat
US Large Cap	7740.1	-0.26%	15:48
Nasdaq100	30588.2	-0.47%	15:46
Nikkei	65018.9	+1.38%	09-18
DAX	25439.2	-0.55%	15:32
Ropa WTI	91.9	+1.49%	15:48
Złoto	4286.8	-1.65%	15:48

Notowania Waluty
EUR/PLN	4.37674	+0.66%	15:48
CHF/PLN	4.65726	+0.61%	15:48
USD/PLN	3.83861	+1.09%	15:48
EUR/USD	1.14019	-0.42%	15:48
GBP/USD	1.32665	-0.59%	15:48
USD/JPY	158.132	+0.48%	15:48

Forum
» 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]
» Dywidenda PEKAO [0][PEO]

Wzrosty	Spadki	Staty
PGFGROUP	1.31	19.96%
SILVANO	4.75	12.83%
ORCOGROUP	3.58	11.18%
PCCEXOL	2.17	8.77%
CAPITAL	9.45	8.62%
Więcej ...
KRVITAMIN	12.30	-6.82%
UNIMOT	153.40	-6.69%
PASSUS	163.20	-6.53%
IMPERA	1.31	-6.43%
JSW	32.86	-6.11%
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