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	149,0000	11:57	2.081	151.00	-1.84 %	72	150.2000	150.8000	10	2	312	[+]
ABE	149.00 152.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 1 3	423 25 80 298	150.0000 149.8000 149.6000 149.4000	151.0000 151.2000 151.6000 151.8000	44 36 21 20	2 1 1 1
AMREST	9,6300	11:57	11.832	9.64	-0.10 %	20	9.6600	9.6800	48	12	114	[+]
EAT	9.62 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 3	100 173 42 1449	9.6500 9.6400 9.6300 9.6200	9.7200 9.7300 9.7400 9.7500	726 284 580 200	1 2 3 1
ASBIS	166,5000	11:57	196.046	164.30	2.90 %	167	166.1000	166.5000	360	196	32 268	[+]
ASB	160.60 167.70	61.9500 75.6500	- - - -	- - - -	- - - -	4 3 3 6	5500 51 104 163	166.0000 165.9000 165.8000 165.7000	166.7000 166.8000 166.9000 167.0000	198 163 139 335	3 3 3 3
ASSECOPOL	248,1000	11:57	47.223	251.00	-1.12 %	136	247.9000	248.1000	50	47	11 713	[+]
ACP	246.60 252.20	176.0500 215.1000	- - - -	- - - -	- - - -	4 8 2 1	180 304 39 4	247.8000 247.7000 247.6000 247.5000	248.4000 248.6000 248.7000 248.8000	42 221 34 535	2 2 1 2
ASSECOSEE	76,4000	11:57	1.557	79.50	-2.55 %	154	77.6000	77.8000	156	2	121	[+]
ASE	76.40 79.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	77 90 1 22	77.3000 77.2000 77.1000 77.0000	78.0000 78.3000 78.6000 78.8000	87 131 60 748	1 1 1 4
AUTOPARTN	27,8000	11:58	15.558	27.65	0.54 %	500	27.6500	27.7500	1361	16	431	[+]
APR	27.50 27.85	23.3500 28.4500	- - - -	- - - -	- - - -	5 2 23 8	537 1587 7535 1871	27.6000 27.5500 27.5000 27.4500	27.8000 27.8500 27.9000 27.9500	1024 3277 1229 2106	3 6 4 8
BENEFIT	5 940,0000	11:56	1.757	5,950.00	-0.17 %	2	5945.0000	5950.0000	11	2	10 472	[+]
BFT	5,875.00 5,995.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 3 3 1	16 6 70 3	5940.0000 5935.0000 5925.0000 5885.0000	5955.0000 5960.0000 5965.0000 5970.0000	6 14 7 10	1 6 2 3
BNPPL	165,6000	11:53	6.911	167.20	0.73 %	6	164.4000	164.8000	178	7	1 139	[+]
BNP	163.20 167.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	41 68 127 68	164.0000 163.4000 163.2000 163.0000	165.0000 165.2000 165.8000 166.0000	60 117 68 68	1 2 1 1
CREOTECH	844,0000	11:56	2.85	841.00	0.36 %	49	847.0000	850.0000	10	3	2 386	[+]
CRI	825.00 851.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 4 1	9 9 212 13	846.0000 845.0000 844.0000 843.0000	851.0000 852.0000 853.0000 854.0000	22 44 12 35	2 5 3 1
CYBERFLKS	194,3000	11:57	3.614	194.90	-0.26 %	40	193.7000	194.3000	20	4	700	[+]
CBF	192.70 195.20	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 2 1	51 21 21 94	193.6000 193.5000 193.4000 193.3000	194.4000 194.5000 194.6000 194.7000	1 45 154 74	1 1 2 2
CYFRPLSAT	17,5900	11:57	122.34	17.80	-1.15 %	96	17.5900	17.6000	1129	122	2 168	[+]
CPS	17.57 17.91	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 3	81 164 389 2235	17.5850 17.5800 17.5750 17.5700	17.6050 17.6100 17.6150 17.6200	164 415 536 794	1 1 3 3
DEVELIA	8,4500	11:57	134.267	8.30	2.18 %	332	8.4400	8.4500	526	134	1 134	[+]
DVL	8.28 8.50	9.3300 11.3800	- - - -	- - - -	- - - -	3 3 6 5	390 2089 9236 2496	8.4200 8.4100 8.4000 8.3900	8.4600 8.4800 8.4900 8.5000	1116 3917 12017 9947	3 3 6 8
DIAG	151,3000	11:57	14.339	153.00	-0.79 %	60	151.5000	151.7000	194	14	2 178	[+]
DIA	151.20 153.50	153.0000 187.0000	- - - -	- - - -	- - - -	10 6 7 10	152 161 805 391	151.4000 151.3000 151.2000 151.1000	151.8000 151.9000 152.0000 152.1000	203 90 860 33	3 1 2 1
DOMDEV	244,5000	11:56	1.378	244.00	1.03 %	129	243.0000	244.5000	63	1	336	[+]
DOM	241.00 245.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 3 2	1 70 296 65	242.5000 242.0000 241.5000 241.0000	245.0000 245.5000 246.0000 246.5000	566 4 542 93	4 4 7 5
ENEA	21,5400	11:56	91.262	21.70	-0.74 %	635	21.4800	21.5200	1172	91	1 964	[+]
ENA	21.32 21.84	19.3200 23.6000	- - - -	- - - -	- - - -	4 7 5 8	175 590 996 2734	21.4600 21.4400 21.4200 21.4000	21.5400 21.5600 21.5800 21.6000	592 410 519 1000	2 2 3 1
EUROCASH	5,1300	11:50	10.495	5.11	0.59 %	2189	5.1100	5.1300	1338	10	54	[+]
EUR	5.11 5.16	4.7980 5.8600	- - - -	- - - -	- - - -	3 4 3 5	1817 2440 331 2049	5.1050 5.1000 5.0950 5.0900	5.1400 5.1500 5.1550 5.1600	202 2000 500 2060	2 1 1 3
GPW	109,0000	11:57	19.836	108.60	-0.82 %	338	110.2000	110.4000	301	20	2 170	[+]
GPW	107.90 110.40	73.2500 89.4500	- - - -	- - - -	- - - -	3 6 1 3	280 460 1500 369	110.1000 110.0000 109.9000 109.8000	110.5000 110.6000 110.7000 110.8000	304 2 442 402	1 1 3 4
GRUPAAZOTY	17,9500	11:57	70.013	17.99	0.62 %	314	18.0200	18.0400	955	70	1 259	[+]
ATT	17.86 18.15	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 1 2	664 183 477 1656	18.0100 18.0000 17.9900 17.9800	18.0500 18.0600 18.0700 18.0800	313 463 250 477	2 2 2 1
GRUPRACUJ	55,3000	11:52	21.98	55.90	-1.07 %	1	55.0000	55.9000	152	22	1 230	[+]
GPP	55.10 56.80	41.2000 50.3000	- - - -	- - - -	- - - -	2 3 3 2	420 113 121 62	54.9000 54.1000 54.0000 53.8000	56.0000 56.1000 56.2000 56.5000	15285 50 27 1	8 1 2 1
HANDLOWY	122,2000	11:51	9.296	120.80	1.16 %	594	121.6000	122.0000	146	9	1 133	[+]
BHW	120.60 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 1 1	137 1466 16 208	121.4000 121.2000 120.6000 120.4000	122.2000 122.4000 122.6000 122.8000	589 2057 1255 729	5 6 6 9
INGBSK	452,6000	11:55	3.942	450.40	0.49 %	12	450.8000	451.6000	10	4	1 779	[+]
ING	445.60 455.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 4 2 2	23 64 23 97	450.6000 450.4000 450.2000 450.0000	451.8000 452.0000 452.2000 452.4000	11 32 26 20	3 3 2 2
INTERCARS	1 042,0000	11:57	2.066	1,050.00	1.17 %	21	1038.0000	1046.0000	69	2	2 162	[+]
CAR	1,026.00 1,056.00	742.0000 906.0000	- - - -	- - - -	- - - -	7 3 8 5	132 50 213 91	1036.0000 1034.0000 1032.0000 1030.0000	1048.0000 1050.0000 1052.0000 1054.0000	51 104 100 133	3 5 2 3
JSW	29,1100	11:57	184.56	30.08	-2.22 %	161	29.0600	29.0900	104	185	5 447	[+]
JSW	29.02 30.08	24.5100 29.9500	- - - -	- - - -	- - - -	6 2 1 8	488 114 33 1094	29.0500 29.0400 29.0300 29.0200	29.1000 29.1100 29.1200 29.1300	345 763 413 763	3 2 2 2
LUBAWA	11,1300	11:53	158.973	11.03	1.18 %	274	11.1000	11.1500	1173	159	1 770	[+]
LBW	10.95 11.23	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 5 2	526 1000 3477 211	11.0900 11.0700 11.0500 11.0200	11.1700 11.1800 11.1900 11.2000	1692 1398 1900 416	3 2 1 4
MILLENNIUM	23,6900	11:57	369.538	22.50	5.90 %	525	23.4000	23.4300	80	370	8 566	[+]
MIL	22.24 23.84	17.8600 21.8200	- - - -	- - - -	- - - -	2 4 1 3	294 200 5 500	23.3900 23.3800 23.3700 23.3600	23.4400 23.4500 23.4600 23.4700	796 1335 838 1720	3 4 1 2
MIRBUD	11,6500	11:57	51.51	11.69	1.30 %	443	11.6900	11.7200	33	52	600	[+]
MRB	11.55 11.74	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 4	500 1150 1299 3963	11.6800 11.6400 11.6300 11.6200	11.7400 11.7500 11.7600 11.7800	1498 1315 360 874	6 3 1 2
MOBRUK	417,5000	11:57	4.175	418.00	0.24 %	82	417.5000	418.0000	178	4	1 746	[+]
MBR	417.00 419.50	324.0000 396.0000	- - - -	- - - -	- - - -	5 4 4 4	113 18 14 49	417.0000 416.5000 416.0000 415.5000	419.0000 420.0000 421.5000 422.0000	6 92 2 32	2 2 1 2
NEUCA	710,0000	11:53	0.925	705.00	0.71 %	57	710.0000	711.0000	32	1	656	[+]
NEU	705.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 9	31 546 1 109	706.0000 705.0000 703.0000 700.0000	712.0000 714.0000 715.0000 716.0000	51 44 16 11	4 3 6 1
NEWAG	97,1000	11:56	3.956	97.50	-0.41 %	46	97.4000	98.0000	256	4	386	[+]
NWG	96.70 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 4 1 1	22 491 19 15	97.3000 97.0000 96.7000 96.5000	98.9000 99.0000 99.1000 99.2000	177 254 11 407	2 3 1 4
ORANGEPL	15,9700	11:57	388.983	16.00	1.04 %	50	15.9700	15.9800	100	389	6 215	[+]
OPL	15.74 16.15	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 2 3	70 50 595 1169	15.9650 15.9600 15.9550 15.9500	15.9850 15.9900 15.9950 16.0000	150 178 681 3492	2 3 3 4
POLENERGIA	52,6000	11:51	3.475	52.80	0.00 %	80	52.5000	52.6000	25	3	182	[+]
PEP	52.10 53.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 4 3	20 1 73 132	52.4000 52.3000 52.2000 52.1000	52.7000 52.8000 52.9000 53.0000	5 12 15 102	1 2 2 4
POLIMEXMS	7,6600	11:57	209.562	7.45	3.23 %	518	7.6550	7.6700	498	210	1 594	[+]
PXM	7.44 7.70	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	826 512 2571 90	7.6500 7.6450 7.6400 7.6350	7.6750 7.6800 7.6900 7.6950	1770 30362 1265 250	2 6 3 1
RAINBOW	123,0000	11:57	3.391	123.30	0.00 %	88	122.5000	123.0000	153	3	415	[+]
RBW	121.70 123.30	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 2 4	67 460 272 222	122.3000 122.2000 122.1000 122.0000	123.1000 123.2000 123.3000 123.4000	6 25 327 69	1 1 3 1
SYNEKTIK	336,2000	11:57	13.787	335.20	0.42 %	21	335.6000	336.4000	50	14	4 622	[+]
SNT	331.80 337.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 3 3	6 38 62 68	335.4000 335.2000 335.0000 334.8000	336.6000 336.8000 337.0000 337.2000	16 11 33 47	2 1 3 2
TEXT	39,0800	11:57	15.437	39.34	-0.66 %	473	38.9600	39.0400	95	15	601	[+]
TXT	38.74 39.36	38.0000 46.4400	- - - -	- - - -	- - - -	4 3 1 3	270 292 105 690	38.9400 38.9200 38.9000 38.8800	39.0600 39.0800 39.1000 39.1400	102 102 2 551	1 1 1 1
TSGAMES	93,7500	11:51	1.186	94.20	-0.16 %	13	93.8000	94.0500	7	1	111	[+]
TEN	93.50 94.20	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 2 1	111 193 35 9	93.7500 93.7000 93.6000 93.5500	94.1500 94.2000 94.3000 94.3500	100 102 68 226	1 2 2 3
VERCOM	123,6000	11:51	3.25	123.80	0.16 %	4	122.2000	122.4000	31	3	402	[+]
VRC	123.20 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 2 4	2 50 12 51	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.4000	223 24 55 868	3 1 2 1
VOXEL	158,0000	11:54	3.868	162.00	-1.99 %	26	157.8000	158.2000	614	4	617	[+]
VOX	156.60 162.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 3 2	230 103 63 55	157.6000 157.4000 157.2000 157.0000	158.4000 158.6000 158.8000 159.0000	21 26 4 17	1 2 1 2
WIRTUALNA	55,7000	11:51	1.467	55.70	0.00 %	115	56.0000	56.3000	135	1	82	[+]
WPL	55.50 56.10	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 6 2	298 1 512 262	55.7000 55.6000 55.5000 55.3000	56.4000 56.5000 56.6000 56.7000	70 75 80 221	1 1 1 1
XTB	141,7800	11:57	99.451	142.70	0.28 %	341	141.3000	141.4000	126	99	14 039	[+]
XTB	140.50 142.70	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 1	63 1002 187 71	141.2400 141.2000 141.1800 141.1400	141.4200 141.4400 141.4600 141.4800	223 195 102 119	3 4 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	159311.6	+0.38%	11:57
WIG20	4213.1	+0.36%	12:12
WIG20 Fut	4240.0	+0.43%	11:56
WIG20USD	1065.8	-0.01%	11:57
mWIG40	10879.3	+0.68%	11:57
sWIG80	30509.5	+0.37%	11:57

Notowania Świat
US Blue Chip	52496.5	+0.31%	12:12
S&P500 Fut	7737.0	+0.29%	12:02
Nikkei	63268.4	+1.73%	7:45
DAX	25481.5	+0.28%	11:56
Ropa WTI	100.8	-0.95%	12:12
Złoto	4011.2	-0.12%	12:12

Notowania Waluty
EUR/PLN	4.40526	+0.05%	12:12
CHF/PLN	4.76790	+0.13%	12:12
USD/PLN	3.95168	+0.29%	12:12
EUR/USD	1.11477	-0.25%	12:12
GBP/USD	1.33185	-0.18%	12:12
USD/JPY	157.697	+0.13%	12:12

Forum
» nazwa spolki AUX [2][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
QNATECHNO	33.80	8.68%
CAPITAL	6.95	6.92%
SILVANO	4.90	6.06%
MILLENNIUM	23.69	5.90%
MURAPOL	38.05	5.69%
Więcej ...
NEXITY	1.35	-6.90%
ONEMORE	1.48	-6.65%
CASPAR	9.30	-6.06%
GTC	2.27	-5.42%
IMCOMPANY	22.10	-3.91%
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