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	149,2000	11:10	0.606	150.20	-0.93 %	49	149.2000	149.6000	39	1	91	[+]
ABE	148.60 150.20	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 2 1	183 1 9 50	149.0000 148.8000 148.6000 148.4000	149.8000 150.0000 150.2000 150.6000	113 62 30 47	1 1 1 4
AMREST	9,7100	11:11	5.46	9.76	0.83 %	234	9.6700	9.7300	267	5	53	[+]
EAT	9.60 9.76	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 2	20 3415 200 440	9.6600 9.6500 9.6300 9.6100	9.7600 9.7700 9.7800 9.7900	127 200 5 465	1 1 1 2
ASBIS	161,5000	11:16	168.82	168.80	-3.58 %	102	158.2000	158.6000	37	169	27 676	[+]
ASB	157.70 171.60	61.9500 75.6500	- - - -	- - - -	- - - -	3 1 2 4	243 78 77 207	158.1000 158.0000 157.9000 157.8000	158.8000 158.9000 159.0000 159.1000	74 156 601 56	1 2 4 1
ASSECOPOL	237,7000	11:16	26.878	235.00	1.32 %	71	238.5000	238.7000	38	27	6 364	[+]
ACP	231.90 239.50	176.0500 215.1000	- - - -	- - - -	- - - -	7 3 2 4	298 44 101 105	238.3000 238.2000 238.1000 238.0000	238.8000 238.9000 239.0000 239.1000	40 89 90 58	3 5 7 3
ASSECOSEE	75,6000	11:06	2.56	76.50	-1.43 %	12	75.6000	75.7000	6	3	194	[+]
ASE	75.60 76.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 1	240 168 118 169	74.7000 74.6000 74.5000 74.3000	75.8000 76.0000 76.3000 76.4000	155 14 8 34	1 2 1 3
AUTOPARTN	27,7500	11:13	61.316	27.40	2.02 %	1335	27.5000	27.6000	1695	61	1 682	[+]
APR	27.15 27.75	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 7 7	302 273 7778 2152	27.4500 27.4000 27.3500 27.3000	27.6500 27.7000 27.7500 27.8000	3000 750 1595 1115	3 1 5 2
BENEFIT	5 785,0000	11:15	0.903	5,745.00	1.49 %	8	5780.0000	5785.0000	9	1	5 220	[+]
BFT	5,705.00 5,840.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 3 2	7 7 19 58	5775.0000 5770.0000 5765.0000 5750.0000	5790.0000 5800.0000 5805.0000 5810.0000	19 5 6 9	3 3 2 3
BNPPL	164,6000	11:16	2.281	162.80	0.98 %	44	164.4000	165.0000	74	2	373	[+]
BNP	161.80 165.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 2 1	8 99 77 100	164.2000 164.0000 163.6000 162.8000	165.2000 166.8000 167.0000 168.6000	152 272 75 33	3 3 1 1
CREOTECH	866,0000	11:15	3.361	838.00	4.97 %	44	863.0000	864.0000	30	3	2 856	[+]
CRI	830.00 868.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 1 3	9 17 2 145	862.0000 861.0000 860.0000 859.0000	865.0000 866.0000 867.0000 868.0000	21 5 13 31	5 2 3 2
CYBERFLKS	196,7000	11:16	2.233	197.00	0.36 %	1	196.8000	197.0000	131	2	440	[+]
CBF	195.60 198.30	182.0000 222.4000	- - - -	- - - -	- - - -	3 5 1 3	17 41 10 69	196.6000 196.5000 196.4000 196.0000	197.6000 197.8000 198.0000 198.8000	2 121 4 212	1 2 2 3
CYFRPLSAT	17,5400	11:14	117.243	17.20	2.27 %	540	17.5150	17.5650	222	117	2 040	[+]
CPS	17.08 17.65	14.8950 18.2050	- - - -	- - - -	- - - -	5 3 1 1	1947 517 487 487	17.5050 17.5000 17.4950 17.4900	17.5700 17.5750 17.5800 17.5900	200 859 487 947	1 1 1 2
DEVELIA	8,5500	11:16	36.352	8.68	-0.81 %	2850	8.5200	8.5500	344	36	311	[+]
DVL	8.52 8.68	9.3300 11.3800	- - - -	- - - -	- - - -	12 49 6 10	1090 5337 2440 5398	8.5100 8.5000 8.4900 8.4800	8.5600 8.5800 8.5900 8.6000	538 2776 3450 2513	3 3 4 2
DIAG	154,8000	11:17	18.091	155.60	-0.13 %	94	154.9000	155.2000	341	18	2 797	[+]
DIA	153.30 155.90	153.0000 187.0000	- - - -	- - - -	- - - -	4 2 3 1	307 330 210 33	154.8000 154.7000 154.6000 154.5000	155.3000 155.4000 155.5000 155.6000	106 298 83 25	2 3 2 1
DOMDEV	240,5000	11:12	1.451	246.00	-2.24 %	63	241.0000	242.0000	25	1	350	[+]
DOM	239.50 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 6 3 3	50 228 109 56	240.5000 240.0000 239.5000 239.0000	242.5000 243.0000 243.5000 244.0000	38 134 237 94	2 3 2 3
ENEA	21,8600	11:16	58.926	22.36	-1.18 %	124	21.9200	21.9800	219	59	1 298	[+]
ENA	21.82 22.36	19.3200 23.6000	- - - -	- - - -	- - - -	2 7 1 2	1141 2239 1799 3300	21.9000 21.8800 21.8600 21.8400	22.0000 22.0200 22.0400 22.0600	110 748 737 5766	1 4 3 5
EUROCASH	5,0350	11:14	58.295	5.06	-1.08 %	848	5.0500	5.0650	15	58	295	[+]
EUR	5.03 5.10	4.7980 5.8600	- - - -	- - - -	- - - -	3 3 3 6	424 470 2471 8544	5.0450 5.0400 5.0350 5.0300	5.0700 5.0750 5.0800 5.0850	278 23 1479 3904	2 3 4 2
GPW	105,7000	11:16	30.202	105.00	0.67 %	385	105.7000	105.9000	362	30	3 203	[+]
GPW	104.40 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	3 3 3 1	176 204 834 323	105.6000 105.5000 105.4000 105.3000	106.0000 106.1000 106.2000 106.3000	308 425 883 106	4 4 5 3
GRUPAAZOTY	18,1400	11:16	54.055	17.85	1.91 %	170	17.9600	17.9900	319	54	973	[+]
ATT	17.77 18.14	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 2 2	100 281 734 481	17.9500 17.9400 17.9300 17.9200	18.0000 18.0100 18.0200 18.0300	850 1200 580 120	3 2 2 1
GRUPRACUJ	53,6000	11:15	5.077	54.50	-0.74 %	162	53.2000	53.3000	21	5	270	[+]
GPP	53.00 54.50	41.2000 50.3000	- - - -	- - - -	- - - -	4 5 1 2	141 5088 147 518	53.1000 53.0000 52.9000 52.8000	53.7000 53.8000 53.9000 54.0000	111 139 514 280	2 1 2 1
HANDLOWY	119,8000	11:14	8.156	120.00	-0.83 %	405	120.0000	120.4000	297	8	979	[+]
BHW	119.20 121.00	111.6000 136.4000	- - - -	- - - -	- - - -	5 4 6 4	293 1686 394 333	119.8000 119.6000 119.4000 119.2000	120.6000 120.8000 121.0000 121.2000	287 476 787 482	3 4 6 4
INGBSK	453,0000	11:14	1.284	450.80	0.27 %	10	452.6000	453.2000	19	1	580	[+]
ING	446.00 454.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	19 2 45 10	452.4000 452.2000 452.0000 451.8000	453.8000 454.2000 454.4000 454.6000	19 19 19 120	1 1 1 2
INTERCARS	993,0000	11:10	1.031	975.00	0.81 %	37	990.0000	993.0000	26	1	1 020	[+]
CAR	975.00 996.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	5 9 50 9	988.0000 987.0000 986.0000 985.0000	995.0000 996.0000 997.0000 998.0000	5 14 50 106	1 4 1 3
JSW	31,1600	11:16	124.399	31.15	-0.10 %	750	31.1600	31.2400	287	124	3 871	[+]
JSW	30.79 31.44	24.5100 29.9500	- - - -	- - - -	- - - -	4 4 3 4	1650 862 349 424	31.1500 31.1300 31.1200 31.1100	31.2500 31.2700 31.2800 31.2900	1 296 553 462	1 2 3 3
LUBAWA	10,5600	11:16	156.299	10.61	-1.03 %	55	10.5700	10.5900	579	156	1 645	[+]
LBW	10.42 10.65	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 3 4	259 1272 2243 1619	10.5600 10.5500 10.5400 10.5300	10.6000 10.6100 10.6200 10.6300	2508 1 1283 1171	3 1 4 2
MILLENNIUM	21,9600	11:16	82.955	21.80	2.09 %	866	21.9100	21.9500	567	83	1 819	[+]
MIL	21.52 22.00	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 3 2	485 158 1222 1418	21.9000 21.8900 21.8800 21.8700	21.9600 21.9700 21.9800 21.9900	346 58 446 1426	1 1 2 2
MIRBUD	11,4900	11:16	94.205	11.23	3.05 %	245	11.4100	11.4400	325	94	1 072	[+]
MRB	11.16 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 5	405 540 820 2121	11.4000 11.3800 11.3700 11.3600	11.4500 11.4600 11.4700 11.4800	850 1431 4860 1451	1 3 2 3
MOBRUK	429,5000	11:13	0.897	430.00	-0.12 %	31	429.0000	430.0000	152	1	385	[+]
MBR	424.50 430.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 1	35 19 35 141	428.5000 428.0000 427.0000 426.5000	430.5000 432.0000 433.0000 433.5000	9 11 5 2	1 1 1 1
NEUCA	703,0000	11:14	0.099	701.00	-0.28 %	18	701.0000	703.0000	1	0	69	[+]
NEU	700.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	57 14 20 6	700.0000 697.0000 695.0000 694.0000	705.0000 707.0000 708.0000 710.0000	13 3 1 63	2 1 1 4
NEWAG	98,8000	11:10	1.568	98.10	-0.50 %	1	98.6000	98.8000	24	2	155	[+]
NWG	97.40 99.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 1	11 1 1 40	98.5000 98.4000 98.3000 98.2000	99.4000 99.5000 99.6000 99.7000	50 113 70 8	1 2 2 2
ORANGEPL	16,1250	11:15	116.609	16.00	-0.34 %	130	16.1050	16.1250	1646	117	1 874	[+]
OPL	16.00 16.17	14.8050 18.0950	- - - -	- - - -	- - - -	5 5 2 4	6206 1773 1032 1342	16.1000 16.0900 16.0850 16.0800	16.1300 16.1350 16.1400 16.1450	666 113 1058 1410	5 1 3 2
POLENERGIA	52,9000	11:08	0.734	53.60	-1.67 %	45	53.5000	53.8000	85	1	39	[+]
PEP	52.90 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 2 2	287 302 120 26	53.4000 53.3000 53.2000 53.1000	53.9000 54.0000 54.1000 54.2000	100 426 30 100	1 5 1 1
POLIMEXMS	7,7150	11:14	352.89	7.54	2.32 %	4503	7.7400	7.7500	13489	353	2 706	[+]
PXM	7.45 7.75	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 4 2	8815 36 1927 253	7.7350 7.7300 7.7250 7.7200	7.7550 7.7600 7.7650 7.7700	400 8597 300 2950	1 7 1 9
RAINBOW	121,2000	11:15	4.635	122.00	-0.66 %	43	121.4000	121.5000	48	5	563	[+]
RBW	121.00 122.60	129.6000 158.4000	- - - -	- - - -	- - - -	3 8 7 16	169 185 169 566	121.3000 121.2000 121.1000 121.0000	121.7000 122.0000 122.1000 122.2000	1 213 70 401	1 2 1 3
SYNEKTIK	342,8000	11:16	8.301	349.60	-1.95 %	2	341.2000	341.8000	17	8	2 848	[+]
SNT	339.20 349.60	251.6000 307.2000	- - - -	- - - -	- - - -	5 2 2 6	25 8 15 165	341.0000 340.8000 340.6000 340.4000	342.0000 342.2000 342.4000 342.6000	82 11 39 110	2 2 2 2
TEXT	39,2800	11:14	28.99	39.20	0.20 %	174	39.2000	39.2600	72	29	1 133	[+]
TXT	38.80 39.40	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 4 2	287 186 215 97	39.1800 39.1600 39.1400 39.1200	39.2800 39.3000 39.3200 39.3400	6 6 58 5	1 1 1 1
TSGAMES	95,6500	11:14	1.365	96.20	-0.52 %	19	95.4000	95.6500	74	1	130	[+]
TEN	95.20 96.20	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 1	422 21 12 210	95.3500 95.3000 95.2500 95.2000	95.7000 95.7500 95.8000 95.8500	10 1 9 35	1 1 1 1
VERCOM	122,6000	11:14	2.919	123.80	-1.13 %	120	123.6000	123.8000	82	3	361	[+]
VRC	122.40 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 7 1	25 190 427 1	123.4000 123.2000 123.0000 122.8000	124.0000 124.4000 124.6000 125.0000	490 19 902 247	8 1 3 3
VOXEL	154,4000	11:15	1.854	154.40	-0.39 %	13	153.6000	154.2000	67	2	286	[+]
VOX	153.00 155.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 4 6 1	109 205 150 5	153.4000 153.2000 153.0000 152.4000	154.4000 154.6000 154.8000 155.0000	27 50 877 1962	2 2 6 7
WIRTUALNA	58,0000	11:10	2.349	57.00	1.05 %	182	57.0000	57.4000	25	2	135	[+]
WPL	56.90 58.10	52.9000 64.5000	- - - -	- - - -	- - - -	3 4 3 4	176 139 30 538	56.9000 56.8000 56.7000 56.6000	57.5000 57.6000 57.7000 57.8000	111 50 51 25	3 1 2 1
XTB	137,6000	11:16	83.858	138.80	0.03 %	11	137.5000	137.5800	33	84	11 561	[+]
XTB	136.84 139.60	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 5	99 62 48 161	137.4600 137.4400 137.4200 137.4000	137.6000 137.6200 137.6400 137.6600	48 138 40 132	1 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	159002.4	+0.44%	11:17
WIG20	4227.8	+0.67%	11:32
WIG20 Fut	4251.0	+0.52%	11:16
WIG20USD	1085.0	+0.44%	11:17
mWIG40	10686.7	+0.35%	11:17
sWIG80	30454.6	-0.05%	11:17

Notowania Świat
US Blue Chip	52519.0	-0.21%	11:32
S&P500 Fut	7765.8	+0.14%	11:22
Nikkei	64621.2	+0.85%	8:45
DAX	25392.8	+0.35%	11:16
Ropa WTI	98.8	+1.04%	11:32
Złoto	4123.8	-0.03%	11:32

Notowania Waluty
EUR/PLN	4.36420	-0.09%	11:31
CHF/PLN	4.71222	+0.03%	11:31
USD/PLN	3.88910	+0.05%	11:31
EUR/USD	1.12217	-0.14%	11:31
GBP/USD	1.33917	+0.11%	11:31
USD/JPY	158.143	-0.02%	11:31

Forum
» nazwa spolki AUX [0][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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
CELTIC	0.97	23.53%
EUROHOLD	6.20	13.76%
ONEMORE	1.76	10.00%
IMS	3.23	5.73%
INPRO	7.45	5.67%
Więcej ...
IMCOMPANY	22.30	-17.71%
KRAKCHEM	0.15	-13.78%
ASTARTA	29.15	-9.19%
LSISOFT	35.30	-7.11%
CASPAR	11.10	-5.93%
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