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	14:56	7.013	157.80	1.80 %	10	158.0000	158.2000	53	7	1 108	[+]
ABE	155.20 159.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 7	37 40 181 420	157.8000 157.2000 157.0000 156.8000	158.4000 158.6000 158.8000 159.0000	33 25 61 395	1 1 2 3
AMREST	9,6200	14:51	15.372	9.56	0.42 %	194	9.6300	9.6400	167	15	147	[+]
EAT	9.55 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 1	500 217 2280 250	9.6200 9.6100 9.6000 9.5900	9.6500 9.6600 9.6800 9.6900	1 131 457 499	1 2 3 2
ASBIS	187,8000	14:57	157.853	180.30	3.02 %	259	191.5000	191.6000	80	158	29 552	[+]
ASB	179.90 191.90	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 9	133 510 69 314	191.3000 191.2000 191.1000 191.0000	191.7000 191.8000 191.9000 192.0000	162 147 364 359	4 2 3 14
ASSECOPOL	220,4000	14:56	80.69	220.00	1.29 %	157	221.3000	221.5000	277	81	17 898	[+]
ACP	219.70 223.30	176.0500 215.1000	- - - -	- - - -	- - - -	4 3 4 1	64 61 151 50	221.2000 221.1000 221.0000 220.9000	221.6000 221.8000 221.9000 222.0000	167 112 77 438	3 3 3 4
ASSECOSEE	72,8000	14:57	3.584	73.80	-1.89 %	103	73.8000	73.9000	122	4	263	[+]
ASE	71.20 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 4 1 1	4 412 220 10	73.3000 72.9000 72.7000 72.3000	74.1000 74.6000 74.7000 74.8000	87 26 50 245	1 1 1 3
AUTOPARTN	30,6000	14:57	341.368	29.50	4.44 %	1145	30.7000	30.8000	824	341	10 429	[+]
APR	29.45 31.20	23.3500 28.4500	- - - -	- - - -	- - - -	6 4 5 5	2598 2159 2065 3232	30.6500 30.6000 30.5500 30.5000	30.8500 30.9000 30.9500 31.0000	1003 200 1338 3204	3 1 4 9
BENEFIT	5 295,0000	14:56	1.8	5,225.00	1.34 %	15	5280.0000	5295.0000	8	2	9 509	[+]
BFT	5,225.00 5,335.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 4 3 3	15 37 6 48	5275.0000 5270.0000 5265.0000 5260.0000	5300.0000 5305.0000 5310.0000 5315.0000	16 26 31 10	2 2 1 1
BNPPL	163,0000	14:57	16.858	164.60	0.25 %	455	166.0000	167.8000	99	17	2 732	[+]
BNP	160.20 165.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	95 90 162 90	165.6000 165.2000 165.0000 164.8000	169.4000 169.6000 170.2000 171.8000	20 100 5 33	1 1 1 1
CREOTECH	859,0000	14:56	12.041	840.00	3.49 %	8	875.0000	876.0000	11	12	10 496	[+]
CRI	832.00 907.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 3 5	22 10 35 96	874.0000 873.0000 872.0000 871.0000	877.0000 878.0000 879.0000 880.0000	16 6 21 96	2 1 2 2
CYBERFLKS	200,2000	14:56	12.419	198.00	2.14 %	57	198.8000	199.0000	7	12	2 475	[+]
CBF	196.90 201.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 3	10 2 1 181	198.7000 198.5000 198.4000 198.2000	199.1000 199.2000 199.5000 199.6000	69 29 10 10	1 1 1 1
CYFRPLSAT	17,6100	14:57	589.981	17.06	2.56 %	305	17.5250	17.5650	869	590	10 265	[+]
CPS	16.96 17.64	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 1	313 408 1274 400	17.5200 17.5100 17.5050 17.5000	17.5700 17.5750 17.5800 17.5850	493 1200 1095 496	2 1 2 2
DEVELIA	9,2400	14:57	286.272	9.13	1.20 %	1285	9.2500	9.2700	1276	286	2 634	[+]
DVL	9.10 9.29	9.3300 11.3800	- - - -	- - - -	- - - -	3 6 8 5	82 3197 3452 852	9.2400 9.2300 9.2200 9.2100	9.2800 9.2900 9.3000 9.3100	303 3707 7639 2420	2 4 9 3
DIAG	158,5000	14:57	13.938	156.00	1.93 %	56	158.4000	158.5000	193	14	2 208	[+]
DIA	156.00 159.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 12 2 1	29 152 273 5	158.2000 158.0000 157.9000 157.8000	158.6000 158.7000 159.0000 159.1000	19 225 90 8	1 2 2 4
DOMDEV	236,5000	14:51	8.463	233.00	1.94 %	30	237.5000	238.0000	408	8	2 004	[+]
DOM	233.00 240.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 1 2 2	113 33 6 100	237.0000 236.5000 236.0000 235.5000	238.5000 239.0000 239.5000 240.0000	41 63 68 5663	3 1 3 6
ENEA	22,3800	14:57	698.064	21.32	5.07 %	753	22.4400	22.4600	36	698	15 406	[+]
ENA	21.26 22.50	19.3200 23.6000	- - - -	- - - -	- - - -	4 3 3 3	1499 1060 2167 6602	22.4200 22.4000 22.3800 22.3600	22.4800 22.5000 22.5200 22.5400	2813 9906 2058 5843	9 28 7 3
EUROCASH	5,0000	14:54	168.609	4.98	0.40 %	1747	5.0000	5.0050	855	169	847	[+]
EUR	4.98 5.07	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 2 2	369 1611 853 625	4.9900 4.9860 4.9840 4.9820	5.0150 5.0200 5.0250 5.0300	1210 3 473 1455	3 1 1 3
GPW	97,2000	14:56	64.884	95.15	2.75 %	361	97.4000	97.5500	191	65	6 297	[+]
GPW	94.85 98.05	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 3 2	28 168 144 75	97.3500 97.3000 97.2500 97.2000	97.6000 97.6500 97.7000 97.7500	167 61 402 144	3 2 3 3
GRUPAAZOTY	19,9100	14:51	195.166	19.92	0.25 %	60	19.8700	19.9000	638	195	3 897	[+]
ATT	19.78 20.18	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 1 2	727 190 209 1010	19.8600 19.8500 19.8300 19.8100	19.9100 19.9200 19.9300 19.9400	1236 103 139 300	3 3 1 1
GRUPRACUJ	55,3000	14:40	68.959	55.50	-0.36 %	31	55.9000	56.0000	10751	69	3 850	[+]
GPP	55.10 56.40	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 1	397 31 42 52	55.8000 55.7000 55.6000 55.5000	56.1000 56.2000 56.3000 56.4000	246 11 10 65	4 2 1 2
HANDLOWY	119,2000	14:57	38.811	120.00	0.00 %	322	119.0000	119.2000	618	39	4 625	[+]
BHW	118.40 120.40	111.6000 136.4000	- - - -	- - - -	- - - -	5 11 8 9	207 2460 558 401	118.8000 118.6000 118.4000 118.2000	119.4000 119.6000 119.8000 120.0000	764 2021 551 130	5 5 6 4
INGBSK	455,6000	14:55	7.541	457.80	0.53 %	55	454.4000	455.2000	6	8	3 428	[+]
ING	451.20 458.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	13 23 45 18	454.0000 453.8000 453.6000 453.2000	455.4000 455.6000 455.8000 456.0000	17 45 46 23	2 1 1 2
INTERCARS	992,0000	14:55	3.928	974.00	1.85 %	16	985.0000	989.0000	11	4	3 854	[+]
CAR	967.00 998.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 5	19 15 15 111	984.0000 982.0000 981.0000 980.0000	990.0000 992.0000 993.0000 994.0000	74 34 59 15	5 2 2 1
JSW	34,2000	14:57	623.18	32.24	6.88 %	848	34.2400	34.2700	235	623	21 071	[+]
JSW	32.24 34.44	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 3 2	224 385 154 330	34.2300 34.2100 34.2000 34.1900	34.3000 34.3100 34.3200 34.3300	592 367 659 350	2 1 2 4
LUBAWA	11,7600	14:55	58.923	11.77	0.34 %	975	11.7600	11.7800	726	59	693	[+]
LBW	11.69 11.82	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 2 2	6 389 10 251	11.7500 11.7400 11.7300 11.7200	11.7900 11.8000 11.8100 11.8200	3047 2290 198 5626	2 4 1 3
MILLENNIUM	21,9900	14:57	385.587	22.00	-0.32 %	95	22.0200	22.0400	162	386	8 478	[+]
MIL	21.69 22.20	17.8600 21.8200	- - - -	- - - -	- - - -	1 5 3 2	200 1800 406 466	22.0100 22.0000 21.9900 21.9800	22.0500 22.0700 22.0800 22.0900	484 1122 1522 1065	2 2 4 2
MIRBUD	11,0900	14:57	44.967	11.02	0.73 %	97	11.0800	11.0900	108	45	498	[+]
MRB	11.02 11.17	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	45 50 699 2689	11.0600 11.0500 11.0400 11.0300	11.1000 11.1300 11.1400 11.1500	1324 589 481 205	1 1 3 3
MOBRUK	407,0000	14:57	2.679	402.50	0.74 %	34	405.5000	406.5000	16	3	1 077	[+]
MBR	395.50 407.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 1 1	53 11 34 30	405.0000 404.0000 403.0000 402.5000	407.0000 407.5000 408.0000 408.5000	25 51 90 154	2 1 5 6
NEUCA	706,0000	14:54	1.909	705.00	0.14 %	17	705.0000	706.0000	23	2	1 345	[+]
NEU	699.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 4 2 2	31 95 16 45	704.0000 703.0000 702.0000 701.0000	707.0000 708.0000 709.0000 710.0000	122 14 5 122	2 1 1 1
NEWAG	103,4000	14:54	6.104	101.80	2.38 %	99	102.6000	103.4000	38	6	626	[+]
NWG	101.20 103.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 9 4 15	36 154 475 2081	102.4000 102.0000 101.8000 101.6000	103.6000 103.8000 104.0000 104.2000	153 67 681 628	4 4 13 5
ORANGEPL	15,3550	14:57	1087.703	15.00	2.09 %	4230	15.4000	15.4250	1742	1 088	16 540	[+]
OPL	14.85 15.41	14.8050 18.0950	- - - -	- - - -	- - - -	5 2 6 3	2382 886 3798 1207	15.3950 15.3900 15.3850 15.3800	15.4350 15.4400 15.4450 15.4500	123 565 565 1113	1 1 1 6
POLENERGIA	54,0000	14:48	3.733	54.00	0.00 %	10	53.9000	54.0000	137	4	202	[+]
PEP	53.70 54.30	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 5 3	130 374 324 126	53.8000 53.7000 53.6000 53.5000	54.2000 54.3000 54.4000 54.5000	204 257 2656 175	3 3 3 3
POLIMEXMS	7,2200	14:56	230.377	7.17	0.84 %	272	7.2950	7.3100	412	230	1 675	[+]
PXM	7.17 7.37	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 3 1	574 569 401 2834	7.2900 7.2850 7.2800 7.2750	7.3150 7.3200 7.3250 7.3300	98 767 855 1200	1 2 1 1
RAINBOW	125,4000	14:57	21.766	124.40	2.12 %	38	126.5000	127.1000	233	22	2 746	[+]
RBW	123.60 127.50	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 2 1	39 685 351 67	126.4000 126.3000 126.2000 126.1000	127.2000 127.3000 127.4000 127.5000	119 126 121 970	4 2 3 11
SYNEKTIK	348,8000	14:57	23.042	347.00	1.75 %	18	348.2000	348.6000	86	23	8 029	[+]
SNT	344.20 351.60	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 1	14 6 35 36	348.0000 347.8000 347.6000 347.4000	348.8000 349.2000 349.4000 349.6000	18 19 46 16	2 2 2 3
TEXT	39,9200	14:55	47.437	38.72	3.10 %	37	40.2200	40.3600	647	47	1 887	[+]
TXT	38.70 40.50	38.0000 46.4400	- - - -	- - - -	- - - -	4 1 1 3	118 39 39 824	40.1800 40.1400 40.1200 40.1000	40.3800 40.4000 40.4400 40.4600	151 9757 67 72	3 7 1 1
TSGAMES	99,4500	14:54	4.884	100.00	-0.05 %	59	99.7000	99.8500	68	5	487	[+]
TEN	98.70 100.30	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 3	2 17 34 251	99.6000 99.5500 99.4000 99.3500	99.9000 99.9500 100.0000 100.1000	57 56 63 3	3 2 2 2
VERCOM	127,0000	14:54	6.148	127.80	0.47 %	151	127.4000	127.6000	141	6	782	[+]
VRC	126.60 128.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 12 4 4	20 260 320 53	127.2000 127.0000 126.8000 126.6000	127.8000 128.0000 128.2000 128.4000	461 420 112 218	6 3 2 4
VOXEL	147,2000	14:46	1.706	148.00	-0.41 %	66	147.4000	147.6000	25	2	252	[+]
VOX	147.00 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	5 3 3 3	70 299 16 14	147.2000 147.0000 146.8000 146.6000	147.8000 148.0000 148.2000 148.4000	29 732 23 123	4 7 1 3
WIRTUALNA	56,2000	14:33	4.405	56.20	0.18 %	346	55.7000	56.1000	43	4	247	[+]
WPL	55.60 56.60	52.9000 64.5000	- - - -	- - - -	- - - -	10 10 4 5	384 416 69 540	55.6000 55.5000 55.4000 55.3000	56.2000 56.4000 56.5000 56.6000	591 104 1 38	1 3 1 1
XTB	140,4800	14:57	288.434	139.00	2.54 %	259	141.0200	141.1000	105	288	40 562	[+]
XTB	138.02 141.80	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 1 2	167 1 60 208	141.0000 140.9800 140.9600 140.9400	141.1200 141.1400 141.1600 141.1800	152 100 138 140	2 2 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	157843.2	+1.33%	14:57
WIG20	4176.9	+1.17%	15:12
WIG20 Fut	4219.0	+1.25%	14:57
WIG20USD	1067.6	+1.11%	14:57
mWIG40	10648.2	+1.55%	14:57
sWIG80	30800.8	+0.45%	14:57

Notowania Świat
US Blue Chip	51240.5	+0.02%	15:12
S&P500 Fut	7841.8	+0.33%	15:02
Nikkei	69030.9	-0.02%	8:45
DAX	25101.5	+1.19%	14:57
Ropa WTI	90.8	-0.75%	15:12
Złoto	4178.1	+1.08%	15:12

Notowania Waluty
EUR/PLN	4.38615	+0.17%	15:12
CHF/PLN	4.70938	+0.28%	15:12
USD/PLN	3.91670	+0.31%	15:12
EUR/USD	1.11986	-0.14%	15:12
GBP/USD	1.32168	-0.10%	15:12
USD/JPY	158.289	+0.30%	15:12

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
TALEX	18.40	8.88%
SUNEX	4.19	8.56%
KGL	12.80	7.56%
JSW	34.20	6.88%
PGE	16.67	6.04%
Więcej ...
KRUK	349.70	-7.24%
MAXCOM	6.34	-5.37%
KRAKCHEM	0.16	-4.73%
RAFAMET	37.00	-4.39%
CAPITAL	7.75	-4.32%
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