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	147,0000	13:46	3.28	150.80	-2.13 %	64	146.8000	147.0000	54	3	483	[+]
ABE	146.20 150.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 11 11 1	73 144 134 17	146.6000 146.2000 146.0000 145.8000	147.2000 147.8000 148.0000 148.2000	15 74 166 34	1 1 1 1
AMREST	9,7000	13:18	10.418	9.74	0.62 %	1100	9.6900	9.7200	919	10	101	[+]
EAT	9.67 9.76	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 1	200 200 1290 200	9.6800 9.6700 9.6600 9.6500	9.7300 9.7500 9.7600 9.7700	75 140 470 2749	1 1 3 1
ASBIS	152,4000	13:49	371.529	150.00	-0.07 %	149	153.2000	153.3000	14	372	55 518	[+]
ASB	145.00 153.80	61.9500 75.6500	- - - -	- - - -	- - - -	9 10 4 3	507 249 274 313	153.1000 153.0000 152.9000 152.8000	153.4000 153.5000 153.6000 153.7000	75 266 120 315	2 4 3 3
ASSECOPOL	242,0000	13:50	90.047	241.60	-0.08 %	275	241.7000	242.0000	192	90	21 742	[+]
ACP	240.10 243.40	176.0500 215.1000	- - - -	- - - -	- - - -	5 7 5 5	583 167 310 132	241.6000 241.5000 241.4000 241.3000	242.1000 242.2000 242.3000 242.4000	1 40 74 70	1 1 2 2
ASSECOSEE	76,9000	13:38	1.015	77.90	-1.28 %	33	76.9000	77.8000	59	1	78	[+]
ASE	75.40 77.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 2 1	210 197 385 200	76.3000 76.2000 76.1000 75.1000	77.9000 78.0000 78.2000 78.3000	84 4 32 395	2 1 2 3
AUTOPARTN	27,6000	13:46	67.577	27.75	-1.08 %	382	27.4000	27.4500	985	68	1 860	[+]
APR	27.30 27.85	23.3500 28.4500	- - - -	- - - -	- - - -	8 15 8 9	1474 5174 2128 2489	27.3500 27.3000 27.2500 27.2000	27.5000 27.5500 27.6000 27.6500	331 179 1255 480	6 3 5 3
BENEFIT	5 920,0000	13:49	2.063	5,880.00	0.68 %	39	5915.0000	5920.0000	29	2	12 196	[+]
BFT	5,835.00 5,950.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	7 7 3 5	22 18 10 99	5910.0000 5905.0000 5900.0000 5895.0000	5925.0000 5930.0000 5935.0000 5940.0000	4 25 1 355	1 3 1 2
BNPPL	164,8000	13:30	2.482	166.40	-0.60 %	58	164.4000	165.4000	27	2	408	[+]
BNP	163.40 166.40	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 1 1	130 335 46 300	164.0000 163.8000 163.6000 163.2000	165.6000 166.6000 167.0000 167.2000	34 1 98 174	1 1 1 2
CREOTECH	831,0000	13:48	4.282	854.00	-2.58 %	63	829.0000	831.0000	8	4	3 565	[+]
CRI	825.00 856.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 2 10 13	40 6 100 127	828.0000 827.0000 826.0000 825.0000	833.0000 834.0000 835.0000 836.0000	8 15 21 210	1 1 4 3
CYBERFLKS	194,9000	13:48	13.965	193.90	0.52 %	22	194.4000	195.0000	21	14	2 685	[+]
CBF	189.60 195.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	10 11 3 101	194.3000 194.2000 193.9000 193.7000	195.1000 195.2000 195.4000 195.5000	23 100 304 4	1 1 2 1
CYFRPLSAT	17,3250	13:49	253.163	17.59	-1.06 %	1551	17.3100	17.3350	107	253	4 363	[+]
CPS	17.15 17.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 2	676 1140 499 532	17.3000 17.2950 17.2900 17.2850	17.3400 17.3450 17.3500 17.3550	467 35 862 1520	2 1 5 3
DEVELIA	8,3500	13:49	171.534	8.46	-1.42 %	1929	8.3600	8.3700	2260	172	1 433	[+]
DVL	8.30 8.47	9.3300 11.3800	- - - -	- - - -	- - - -	3 3 5 5	1247 647 9020 5561	8.3500 8.3400 8.3300 8.3200	8.3800 8.3900 8.4000 8.4100	9847 1398 12443 3010	4 2 4 2
DIAG	157,3000	13:50	9.584	156.00	1.42 %	82	157.3000	157.5000	28	10	1 501	[+]
DIA	155.10 157.60	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 4 2	21 339 405 41	157.2000 157.1000 157.0000 156.9000	157.6000 157.7000 157.8000 157.9000	92 35 18 486	2 3 5 7
DOMDEV	239,5000	13:50	1.705	242.00	-0.21 %	57	239.0000	240.5000	80	2	409	[+]
DOM	238.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 4 3 11	3 106 333 193	238.5000 238.0000 237.5000 237.0000	241.0000 241.5000 242.0000 242.5000	1 102 7 119	1 3 3 2
ENEA	22,1200	13:50	117.463	22.52	-1.95 %	1295	22.0800	22.2000	1441	117	2 605	[+]
ENA	21.88 22.52	19.3200 23.6000	- - - -	- - - -	- - - -	4 4 4 3	3007 4066 1170 1638	22.0600 22.0400 22.0200 22.0000	22.2200 22.2400 22.2600 22.2800	3285 4316 813 1625	7 4 6 6
EUROCASH	5,2100	13:49	194.735	5.10	2.36 %	2231	5.2200	5.2450	313	195	1 009	[+]
EUR	5.07 5.25	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 3 2	5232 3800 9000 2500	5.2100 5.2050 5.2000 5.1950	5.2500 5.2600 5.2650 5.2700	7725 120 2700 520	8 4 3 2
GPW	106,0000	13:49	35.232	105.80	0.00 %	317	105.7000	105.9000	49	35	3 725	[+]
GPW	104.10 106.50	73.2500 89.4500	- - - -	- - - -	- - - -	5 3 6 3	451 800 822 139	105.6000 105.5000 105.4000 105.3000	106.0000 106.1000 106.2000 106.3000	310 107 1494 159	5 2 8 6
GRUPAAZOTY	18,2000	13:50	83.774	18.19	0.33 %	695	18.1500	18.1700	1	84	1 514	[+]
ATT	17.90 18.24	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 2	256 500 277 1474	18.1300 18.1200 18.1100 18.1000	18.1800 18.1900 18.2000 18.2100	180 107 1211 474	3 1 4 1
GRUPRACUJ	54,9000	13:38	2.172	55.00	-0.90 %	99	55.0000	55.1000	40	2	119	[+]
GPP	54.60 55.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 1	252 39 12 45	54.9000 54.8000 54.7000 54.6000	55.3000 55.4000 55.5000 55.6000	54 142 1008 309	2 1 3 2
HANDLOWY	119,8000	13:46	13.006	121.40	-1.32 %	769	119.4000	119.8000	307	13	1 560	[+]
BHW	119.20 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	7 14 6 4	600 4097 718 372	119.2000 119.0000 118.8000 118.6000	120.0000 120.2000 120.4000 120.6000	266 2227 94 454	6 10 3 4
INGBSK	450,8000	13:50	2.355	458.00	-1.49 %	8	448.6000	449.6000	3	2	1 061	[+]
ING	448.00 458.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	49 20 15 19	448.2000 448.0000 447.8000 447.6000	449.8000 450.0000 450.2000 450.4000	9 10 19 19	1 1 1 1
INTERCARS	1 020,0000	13:50	1.964	1,006.00	0.79 %	30	1014.0000	1018.0000	38	2	1 986	[+]
CAR	994.00 1,022.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 4 3	8 73 117 99	1012.0000 1010.0000 1008.0000 1006.0000	1020.0000 1022.0000 1024.0000 1026.0000	10 84 59 66	1 2 2 2
JSW	31,1800	13:46	140.042	31.09	0.58 %	80	31.1600	31.2400	218	140	4 353	[+]
JSW	30.90 31.35	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	962 125 241 374	31.1500 31.1300 31.1200 31.1100	31.2500 31.2600 31.2700 31.2800	3 285 962 278	1 1 5 2
LUBAWA	10,1800	13:50	263.488	10.49	-2.96 %	2023	10.1900	10.2200	135	263	2 690	[+]
LBW	10.04 10.49	8.5450 10.4300	- - - -	- - - -	- - - -	5 2 3 5	447 461 1999 483	10.1800 10.1700 10.1600 10.1500	10.2300 10.2500 10.2600 10.2700	1391 13439 401 4090	2 6 2 2
MILLENNIUM	22,1500	13:48	237.448	22.32	-0.45 %	397	22.0400	22.0900	211	237	5 223	[+]
MIL	21.89 22.32	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 4 3	541 155 1372 2017	22.0300 22.0200 22.0100 22.0000	22.1100 22.1200 22.1300 22.1400	258 1744 651 1158	1 3 2 2
MIRBUD	11,3000	13:49	34.195	11.31	-0.79 %	1210	11.2100	11.2200	30	34	386	[+]
MRB	11.21 11.41	10.2800 12.5600	- - - -	- - - -	- - - -	10 3 3 3	2235 600 2398 1174	11.2000 11.1800 11.1700 11.1600	11.2500 11.2600 11.2700 11.2800	757 1042 3162 1507	1 3 2 2
MOBRUK	421,5000	13:41	4.321	426.50	-1.98 %	40	423.0000	424.0000	1	4	1 809	[+]
MBR	393.50 427.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 2 3	8 40 8 98	421.0000 420.0000 418.0000 417.5000	425.0000 426.0000 426.5000 427.0000	12 61 11 24	3 2 1 2
NEUCA	703,0000	13:45	0.852	712.00	-0.99 %	15	703.0000	705.0000	66	1	600	[+]
NEU	698.00 712.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	12 35 36 80	702.0000 701.0000 700.0000 699.0000	706.0000 707.0000 709.0000 710.0000	1 8 17 92	1 1 1 5
NEWAG	96,6000	13:49	6.746	99.00	-1.83 %	51	96.7000	96.9000	758	7	654	[+]
NWG	96.10 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 1	2 4 58 5	96.6000 96.5000 96.4000 96.3000	97.3000 97.7000 98.0000 98.1000	247 34 289 157	1 1 3 1
ORANGEPL	15,9000	13:49	274.717	15.70	0.70 %	3499	15.9100	15.9350	1626	275	4 351	[+]
OPL	15.42 15.96	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 1	417 961 910 545	15.9050 15.9000 15.8950 15.8900	15.9400 15.9500 15.9550 15.9650	1 1678 587 1300	1 4 2 1
POLENERGIA	52,8000	13:50	4.785	53.80	-1.31 %	11	53.5000	53.9000	336	5	257	[+]
PEP	52.80 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 1 2	178 100 270 276	53.3000 53.2000 53.1000 53.0000	54.0000 54.1000 54.2000 54.4000	250 30 100 538	1 1 1 3
POLIMEXMS	7,8200	13:50	320.389	7.74	1.10 %	579	7.7800	7.7900	306	320	2 487	[+]
PXM	7.63 7.84	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 1 1	280 2653 521 77	7.7750 7.7700 7.7650 7.7600	7.7950 7.8000 7.8050 7.8100	2474 33833 1697 2172	7 18 1 6
RAINBOW	124,0000	13:50	16.717	121.60	2.06 %	15	123.3000	124.0000	105	17	2 046	[+]
RBW	121.50 124.30	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 4 1	318 48 296 70	123.0000 122.9000 122.8000 122.7000	124.1000 124.2000 124.3000 124.4000	9 50 91 81	1 1 2 1
SYNEKTIK	339,4000	13:51	11.013	349.00	-2.64 %	21	339.6000	340.0000	58	11	3 762	[+]
SNT	339.20 349.20	251.6000 307.2000	- - - -	- - - -	- - - -	6 4 32 8	50 48 372 59	339.4000 339.2000 339.0000 338.8000	340.2000 340.4000 340.6000 340.8000	74 31 12 30	4 2 1 2
TEXT	38,8600	13:50	31.832	39.44	-1.62 %	149	38.8600	38.9000	590	32	1 240	[+]
TXT	38.78 39.44	38.0000 46.4400	- - - -	- - - -	- - - -	3 4 15 4	165 62 1556 201	38.8400 38.8200 38.8000 38.7800	38.9200 38.9400 38.9600 38.9800	149 141 100 500	3 2 1 1
TSGAMES	93,5000	13:50	21.88	96.20	-3.01 %	147	93.5500	93.6500	133	22	2 056	[+]
TEN	93.35 96.20	81.0500 99.0500	- - - -	- - - -	- - - -	5 2 2 1	1238 13 21 14	93.5000 93.4500 93.4000 93.3500	93.7000 93.7500 93.8000 94.0000	30 85 15 85	1 2 1 2
VERCOM	123,4000	13:42	6.84	123.20	0.33 %	152	122.6000	123.0000	339	7	837	[+]
VRC	121.60 123.40	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 11 5	195 1 170 113	122.4000 122.2000 122.0000 121.8000	123.4000 123.8000 124.0000 124.6000	103 99 717 561	4 1 3 1
VOXEL	157,2000	13:49	5.125	157.00	0.77 %	49	157.4000	157.6000	8	5	805	[+]
VOX	155.40 158.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 2 3	49 19 142 389	157.2000 157.0000 156.8000 156.6000	157.8000 158.0000 158.2000 158.4000	563 369 58 10	4 7 3 1
WIRTUALNA	57,6000	13:48	0.641	58.20	-1.54 %	128	57.6000	58.0000	202	1	37	[+]
WPL	57.50 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	5 2 1 2	173 160 25 27	57.5000 57.4000 57.2000 57.1000	58.2000 58.3000 58.4000 58.5000	757 50 1000 271	1 1 1 2
XTB	135,1600	13:51	167.973	138.30	-1.94 %	250	135.1600	135.1800	344	168	22 842	[+]
XTB	135.00 138.52	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 5 4	10 57 266 163	135.1200 135.1000 135.0800 135.0600	135.2000 135.2400 135.2600 135.2800	67 319 63 63	1 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	159106.8	-0.83%	13:50
WIG20	4226.9	-0.94%	14:05
WIG20 Fut	4258.0	-0.70%	13:49
WIG20USD	1082.6	-1.46%	13:50
mWIG40	10692.7	-0.51%	13:50
sWIG80	30334.8	-0.54%	13:50

Notowania Świat
US Blue Chip	52541.0	-0.65%	14:05
S&P500 Fut	7722.0	-1.00%	13:55
Nikkei	62907.8	-2.65%	8:45
DAX	25432.6	-0.83%	13:49
Ropa WTI	99.4	+2.31%	14:05
Złoto	4063.7	-1.85%	14:05

Notowania Waluty
EUR/PLN	4.37012	+0.31%	14:05
CHF/PLN	4.74493	+0.85%	14:05
USD/PLN	3.90187	+0.60%	14:05
EUR/USD	1.12000	-0.29%	14:05
GBP/USD	1.33726	-0.13%	14:05
USD/JPY	157.052	-0.67%	14:05

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
AIGAMES	0.74	11.82%
ORCOGROUP	3.60	11.11%
ENTER	49.60	7.13%
IMCOMPANY	25.75	5.97%
UNIMOT	160.80	5.37%
Więcej ...
DIGITANET	304.00	-14.85%
NEXITY	1.40	-10.26%
CASPAR	10.40	-8.77%
CELTIC	0.75	-8.54%
MWTRADE	2.40	-6.98%
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