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	156,0000	10:40	3.39	157.00	1.56 %	18	156.8000	158.0000	34	3	530	[+]
ABE	154.40 159.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 6 1	30 124 142 98	156.4000 156.2000 156.0000 155.2000	158.2000 158.6000 158.8000 159.0000	37 73 35 124	2 2 1 3
AMREST	9,7500	10:39	3.459	9.75	0.72 %	2599	9.6800	9.7500	250	3	34	[+]
EAT	9.69 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 1	101 190 20 100	9.6700 9.6600 9.6500 9.6300	9.7800 9.7900 9.8000 9.8200	1000 374 200 520	1 1 1 1
ASBIS	188,4000	10:40	56.903	189.60	-0.84 %	148	186.1000	186.4000	177	57	10 626	[+]
ASB	184.40 190.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 4 1 1	93 266 200 46	186.0000 185.9000 185.8000 185.7000	186.6000 186.7000 186.8000 186.9000	714 46 46 46	2 1 1 1
ASSECOPOL	218,9000	10:40	9.99	219.50	-0.09 %	41	220.4000	220.9000	19	10	2 195	[+]
ACP	218.00 222.00	176.0500 215.1000	- - - -	- - - -	- - - -	6 2 1 3	43 19 38 446	220.3000 220.2000 220.1000 220.0000	221.0000 221.1000 221.2000 221.3000	244 222 75 416	4 5 3 7
ASSECOSEE	70,1000	10:39	2.255	71.30	-1.82 %	2	69.0000	69.8000	12	2	157	[+]
ASE	68.70 71.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 2 3	14 94 181 370	68.8000 68.7000 68.6000 68.5000	70.2000 70.4000 70.5000 70.6000	311 13 220 92	3 1 1 1
AUTOPARTN	30,2500	10:39	16.957	30.50	-1.31 %	441	30.3000	30.3500	491	17	513	[+]
APR	30.10 30.50	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 4 5	1059 613 2082 1408	30.2500 30.2000 30.1500 30.1000	30.4000 30.4500 30.5000 30.5500	628 124 2712 1096	5 2 5 2
BENEFIT	5 300,0000	10:40	0.46	5,300.00	0.00 %	2	5345.0000	5350.0000	20	0	2 442	[+]
BFT	5,255.00 5,360.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 3 2	9 6 67 6	5340.0000 5335.0000 5320.0000 5310.0000	5355.0000 5360.0000 5370.0000 5375.0000	3 10 10 13	3 2 1 1
BNPPL	163,0000	10:40	0.702	167.80	-1.81 %	455	166.0000	167.8000	99	1	116	[+]
BNP	163.00 167.80	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	10:40	8.466	884.00	-1.49 %	20	849.0000	851.0000	22	8	7 201	[+]
CRI	836.00 884.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 3 2	5 38 6 50	848.0000 847.0000 846.0000 845.0000	852.0000 853.0000 855.0000 856.0000	107 21 1 54	4 2 1 2
CYBERFLKS	198,4000	10:40	3.886	199.40	-0.40 %	20	197.2000	197.9000	13	4	769	[+]
CBF	196.00 200.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 2 1	117 1 10 2	197.1000 196.6000 196.5000 196.4000	198.0000 198.4000 198.5000 198.7000	6 59 50 3	1 1 1 1
CYFRPLSAT	17,1900	10:40	104.469	17.20	0.53 %	827	17.1400	17.1700	229	104	1 797	[+]
CPS	17.09 17.30	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	357 495 495 495	17.1300 17.1250 17.1200 17.1150	17.1750 17.1800 17.1850 17.1900	363 1800 495 401	2 3 1 1
DEVELIA	8,8800	10:40	67.544	8.87	0.11 %	1	8.8400	8.8600	2840	68	596	[+]
DVL	8.80 8.89	9.3300 11.3800	- - - -	- - - -	- - - -	2 2 4 5	500 443 8723 4218	8.8300 8.8200 8.8100 8.8000	8.8900 8.9000 8.9100 8.9200	5705 7666 958 3010	5 2 1 3
DIAG	157,3000	10:38	5.167	159.00	-0.63 %	202	157.3000	157.6000	36	5	813	[+]
DIA	156.70 159.00	153.0000 187.0000	- - - -	- - - -	- - - -	6 7 22 5	129 60 665 165	157.2000 157.1000 157.0000 156.9000	157.8000 157.9000 158.0000 158.1000	20 151 156 6	1 6 2 1
DOMDEV	234,0000	10:40	2.095	230.00	2.86 %	66	232.0000	234.0000	86	2	487	[+]
DOM	230.00 236.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 5 3 4	99 98 127 133	231.5000 231.0000 230.5000 230.0000	235.0000 235.5000 236.0000 236.5000	94 10 134 136	4 2 6 3
ENEA	20,9800	10:40	50.832	21.40	-1.50 %	776	20.9600	21.0000	202	51	1 067	[+]
ENA	20.74 21.40	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 5 2	634 891 6457 699	20.9400 20.9200 20.9000 20.8800	21.0200 21.0400 21.0600 21.0800	244 2733 1950 1898	2 6 2 3
EUROCASH	4,9800	10:39	48.101	5.00	0.40 %	255	4.9820	4.9980	940	48	240	[+]
EUR	4.96 5.03	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 3	872 2015 1007 1203	4.9760 4.9740 4.9720 4.9700	5.0000 5.0050 5.0200 5.0250	654 506 4909 14786	2 1 5 4
GPW	95,0500	10:40	13.602	96.00	-0.99 %	162	94.7500	94.8000	50	14	1 292	[+]
GPW	94.40 96.00	73.2500 89.4500	- - - -	- - - -	- - - -	3 3 2 4	201 110 95 291	94.7000 94.6000 94.5500 94.5000	94.8500 94.9000 94.9500 95.0000	212 200 48 247	3 1 2 4
GRUPAAZOTY	19,5900	10:40	103.237	19.42	0.88 %	501	19.6500	19.6900	139	103	2 027	[+]
ATT	19.31 19.83	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 1 1	378 416 428 316	19.6400 19.6200 19.6100 19.6000	19.7000 19.7200 19.7300 19.7400	5046 428 428 183	2 1 1 1
GRUPRACUJ	55,3000	10:40	1.468	54.90	0.91 %	58	54.5000	54.7000	41	1	80	[+]
GPP	54.20 55.60	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 2 5	30 143 78 464	54.4000 54.2000 54.1000 54.0000	54.8000 54.9000 55.0000 55.1000	63 41 200 1	1 1 1 1
HANDLOWY	119,8000	10:40	9.398	121.40	-0.17 %	127	119.6000	119.8000	75	9	1 128	[+]
BHW	119.20 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	5 9 11 3	325 886 441 1297	119.4000 119.2000 119.0000 118.8000	120.0000 120.2000 120.4000 120.6000	372 399 791 1524	7 7 5 6
INGBSK	460,0000	10:40	1.832	468.60	-1.84 %	12	466.2000	467.8000	8	2	847	[+]
ING	459.00 470.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 3	17 18 58 70	465.8000 465.4000 465.2000 464.8000	468.0000 468.4000 468.6000 468.8000	13 9 18 18	2 1 1 1
INTERCARS	958,0000	10:38	0.909	949.00	1.48 %	37	949.0000	951.0000	49	1	868	[+]
CAR	946.00 964.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 3	6 9 60 72	948.0000 946.0000 945.0000 944.0000	952.0000 954.0000 955.0000 956.0000	9 13 89 67	1 2 6 3
JSW	31,9000	10:40	55.797	31.40	2.24 %	369	31.2900	31.3100	259	56	1 764	[+]
JSW	31.18 31.94	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	359 125 2 361	31.2600 31.2500 31.2300 31.2200	31.3200 31.3400 31.3500 31.3600	286 564 359 379	1 1 1 2
LUBAWA	11,7800	10:35	23.144	11.80	0.00 %	163	11.7200	11.7300	554	23	272	[+]
LBW	11.70 11.84	8.5450 10.4300	- - - -	- - - -	- - - -	1 5 1 1	200 7165 1774 800	11.7100 11.7000 11.6900 11.6800	11.7400 11.7500 11.7800 11.7900	152 262 201 2051	1 2 2 1
MILLENNIUM	22,1200	10:39	136.245	22.70	-2.77 %	51	22.2300	22.2700	1327	136	3 040	[+]
MIL	22.03 22.80	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 4 1	41 946 826 1337	22.2100 22.2000 22.1900 22.1800	22.2800 22.3000 22.3100 22.3200	1209 472 554 2117	5 2 2 3
MIRBUD	11,0400	10:40	53.821	11.14	-1.25 %	424	11.0600	11.0900	427	54	597	[+]
MRB	11.03 11.23	10.2800 12.5600	- - - -	- - - -	- - - -	8 1 4 5	2347 1000 437 558	11.0500 11.0400 11.0300 11.0200	11.1000 11.1200 11.1300 11.1400	327 23 2653 210	1 1 3 1
MOBRUK	397,0000	10:38	0.718	397.50	-0.25 %	7	394.0000	396.0000	43	1	284	[+]
MBR	393.00 398.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 6 2 4	46 140 3 138	393.0000 392.0000 391.5000 391.0000	397.5000 398.0000 399.0000 400.0000	22 23 4 16	2 1 1 3
NEUCA	702,0000	10:34	1.356	713.00	-1.54 %	1	712.0000	715.0000	28	1	960	[+]
NEU	699.00 715.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 2	48 36 18 28	711.0000 710.0000 707.0000 706.0000	716.0000 717.0000 720.0000 721.0000	22 14 31 77	1 1 2 3
NEWAG	102,0000	10:39	3.166	104.20	0.00 %	139	102.4000	103.2000	116	3	325	[+]
NWG	101.60 104.40	99.9000 122.0000	- - - -	- - - -	- - - -	3 7 9 12	131 115 456 1881	102.2000 102.0000 101.8000 101.6000	103.8000 104.0000 104.2000 104.4000	95 378 660 365	2 5 1 5
ORANGEPL	15,0750	10:41	128.878	15.12	-0.30 %	116	15.0900	15.0950	665	129	1 941	[+]
OPL	15.02 15.12	14.8050 18.0950	- - - -	- - - -	- - - -	4 2 4 3	2127 406 1708 1651	15.0850 15.0800 15.0750 15.0700	15.1000 15.1050 15.1100 15.1150	960 672 967 1987	1 2 2 3
POLENERGIA	53,9000	10:28	0.271	53.70	0.37 %	309	53.7000	54.2000	30	0	15	[+]
PEP	53.70 54.30	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 3 1	301 900 126 1	53.6000 53.5000 53.1000 53.0000	54.3000 54.4000 54.7000 54.8000	200 2646 210 351	1 2 2 3
POLIMEXMS	7,1200	10:39	380.868	7.20	-3.26 %	517	7.1150	7.1300	614	381	2 714	[+]
PXM	7.02 7.20	7.1800 8.7700	- - - -	- - - -	- - - -	6 7 13 3	2049 1391 14529 1281	7.1100 7.1050 7.1000 7.0950	7.1350 7.1450 7.1500 7.1650	662 958 1350 833	1 2 2 1
RAINBOW	123,6000	10:36	4.408	126.80	-1.04 %	185	124.8000	124.9000	95	4	546	[+]
RBW	123.00 126.80	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 1 2	110 10 6 530	124.6000 124.5000 124.4000 124.2000	125.9000 126.0000 126.3000 126.5000	324 8 119 119	1 1 1 1
SYNEKTIK	344,2000	10:40	5.379	346.00	0.58 %	46	342.4000	342.8000	37	5	1 846	[+]
SNT	340.40 346.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 6 3 2	2 37 50 48	342.2000 342.0000 341.8000 341.6000	343.0000 343.2000 343.4000 343.6000	30 72 47 37	4 2 2 2
TEXT	39,1000	10:40	10.017	39.40	0.00 %	201	39.0800	39.2600	88	10	392	[+]
TXT	39.00 39.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 28	107 251 66 2159	39.0600 39.0400 39.0200 39.0000	39.2800 39.3000 39.3400 39.3600	117 203 525 45	2 2 3 1
TSGAMES	98,7000	10:32	0.448	99.30	0.10 %	51	98.8000	99.0000	31	0	44	[+]
TEN	98.10 99.30	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 1	49 31 21 1	98.7500 98.6500 98.6000 98.5000	99.1000 99.3500 99.5000 99.6000	29 220 200 10	1 2 1 1
VERCOM	127,6000	10:40	2.6	128.60	-0.31 %	70	128.8000	129.0000	558	3	332	[+]
VRC	127.20 128.60	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 2 10	96 111 126 622	128.6000 128.4000 128.2000 128.0000	129.2000 129.4000 129.6000 130.0000	20 41 108 23	1 2 2 3
VOXEL	145,8000	10:38	2.662	146.20	-0.27 %	101	144.2000	145.0000	7	3	385	[+]
VOX	143.40 146.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 5 2	32 45 505 35	144.0000 143.8000 143.6000 143.4000	145.2000 145.6000 145.8000 146.0000	17 67 477 20	1 2 2 3
WIRTUALNA	56,1000	10:37	5.414	57.10	-1.23 %	78	56.3000	56.5000	862	5	304	[+]
WPL	55.60 57.10	52.9000 64.5000	- - - -	- - - -	- - - -	3 4 6 3	38 87 110 201	56.2000 56.1000 56.0000 55.9000	56.7000 56.8000 57.0000 57.2000	1053 950 101 220	2 1 2 2
XTB	138,2400	10:40	134.821	137.00	2.40 %	145	136.7400	136.8200	65	135	18 422	[+]
XTB	135.08 138.26	92.6700 113.2400	- - - -	- - - -	- - - -	3 3 2 3	175 220 23 235	136.7200 136.7000 136.6800 136.6600	136.8400 136.8600 136.8800 136.9000	81 64 129 60	2 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	155442.6	-0.79%	10:40
WIG20	4108.3	-1.13%	10:55
WIG20 Fut	4143.0	-0.86%	10:39
WIG20USD	1050.4	-1.11%	10:40
mWIG40	10533.3	-0.39%	10:40
sWIG80	30679.5	-0.27%	10:40

Notowania Świat
US Blue Chip	50813.0	-0.63%	10:55
S&P500 Fut	7827.8	-0.32%	10:45
Nikkei	69042.1	-1.42%	8:45
DAX	24943.4	-0.64%	10:39
Ropa WTI	91.9	+4.13%	10:55
Złoto	4126.5	+0.38%	10:55

Notowania Waluty
EUR/PLN	4.37883	-0.00%	10:55
CHF/PLN	4.69360	+0.01%	10:55
USD/PLN	3.91364	+0.07%	10:55
EUR/USD	1.11883	-0.08%	10:55
GBP/USD	1.31935	-0.16%	10:55
USD/JPY	158.260	+0.12%	10:55

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
PGFGROUP	1.55	12.03%
YARRL	5.84	10.61%
SPYROSOFT	340.00	5.92%
CASPAR	8.20	5.81%
INPRO	7.30	5.04%
Więcej ...
DMGROUP	1.76	-14.98%
KRAKCHEM	0.17	-8.22%
OTLOG	14.50	-3.97%
RAWLPLUG	14.90	-3.87%
GAMEOPS	11.35	-3.81%
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