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	154,6000	14:52	3.891	150.20	2.79 %	2	154.4000	154.6000	26	4	591	[+]
ABE	150.00 154.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 3	2 2 1 34	154.2000 154.0000 153.8000 153.6000	154.8000 155.0000 155.2000 155.4000	55 349 2 83	4 7 2 3
AMREST	9,6200	14:52	17.756	9.63	-0.82 %	417	9.6100	9.6200	779	18	172	[+]
EAT	9.61 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	5 4 2 2	1364 450 450 137	9.6000 9.5800 9.5700 9.5600	9.6300 9.6400 9.6600 9.6800	51 54 200 200	1 1 1 1
ASBIS	163,1000	14:56	158.618	167.90	-1.27 %	235	163.2000	163.7000	238	159	26 352	[+]
ASB	162.00 168.70	61.9500 75.6500	- - - -	- - - -	- - - -	5 8 3 3	197 517 132 439	163.1000 163.0000 162.9000 162.8000	163.8000 163.9000 164.0000 164.1000	104 17 900 644	1 1 5 5
ASSECOPOL	248,2000	14:55	101.273	250.40	-0.92 %	171	246.7000	247.0000	77	101	24 874	[+]
ACP	242.50 250.40	176.0500 215.1000	- - - -	- - - -	- - - -	6 3 3 2	319 189 49 38	246.6000 246.5000 246.4000 246.3000	247.1000 247.3000 247.4000 247.5000	68 57 46 432	3 3 3 4
ASSECOSEE	76,7000	14:55	0.557	76.00	0.92 %	79	76.6000	76.7000	151	1	43	[+]
ASE	76.00 77.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 2	140 100 6 51	76.5000 76.4000 76.2000 76.1000	76.9000 77.0000 77.3000 77.4000	143 277 57 2	1 2 1 1
AUTOPARTN	28,1500	14:45	25.288	28.35	-1.05 %	996	28.1500	28.2500	1606	25	716	[+]
APR	28.10 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	9 4 14 6	1433 1118 2503 7016	28.1000 28.0500 28.0000 27.9500	28.3000 28.3500 28.4000 28.4500	548 52 4932 1580	6 2 3 3
BENEFIT	5 915,0000	14:54	2.179	5,950.00	-0.59 %	19	5915.0000	5925.0000	9	2	12 926	[+]
BFT	5,865.00 5,985.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 3 3 1	3 6 30 63	5910.0000 5905.0000 5900.0000 5895.0000	5930.0000 5935.0000 5940.0000 5945.0000	4 4 19 14	4 3 2 2
BNPPL	170,4000	14:19	4.612	166.80	-1.27 %	43	170.8000	171.4000	131	5	787	[+]
BNP	163.60 172.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 1	41 3 66 2	170.6000 170.4000 170.2000 170.0000	171.6000 171.8000 172.0000 172.6000	37 37 105 41	1 1 3 2
CREOTECH	826,0000	14:53	6.054	841.00	-1.78 %	55	826.0000	829.0000	4	6	5 044	[+]
CRI	825.00 849.00	900.0000 1098.0000	- - - -	- - - -	- - - -	10 2 2 5	90 36 57 212	825.0000 824.0000 823.0000 822.0000	830.0000 831.0000 832.0000 833.0000	37 14 41 186	3 1 3 3
CYBERFLKS	193,3000	14:55	4.678	194.70	-0.36 %	7	194.0000	194.3000	61	5	905	[+]
CBF	192.00 195.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 3 2	5 3 77 25	193.9000 193.8000 193.7000 193.6000	194.5000 194.6000 194.8000 194.9000	6 50 110 93	1 1 1 3
CYFRPLSAT	17,8650	14:52	85.254	17.70	1.22 %	458	17.7200	17.7400	331	85	1 513	[+]
CPS	17.68 17.87	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 4 1	341 101 810 483	17.7150 17.7100 17.7000 17.6950	17.7450 17.7500 17.7550 17.7600	10 463 1083 483	1 5 4 1
DEVELIA	8,4800	14:55	219.721	8.49	0.95 %	650	8.4600	8.4800	1659	220	1 861	[+]
DVL	8.37 8.57	9.3300 11.3800	- - - -	- - - -	- - - -	5 3 1 3	2488 2482 224 2623	8.4300 8.4200 8.4100 8.4000	8.4900 8.5000 8.5100 8.5200	1105 2004 1090 2007	3 3 2 2
DIAG	150,7000	14:55	17.019	151.30	-0.20 %	237	151.1000	151.4000	440	17	2 571	[+]
DIA	150.10 151.60	153.0000 187.0000	- - - -	- - - -	- - - -	10 5 2 4	136 774 5 52	151.0000 150.9000 150.8000 150.7000	151.5000 151.6000 151.7000 151.8000	364 647 58 174	10 5 2 3
DOMDEV	244,0000	14:45	3.889	246.50	-0.81 %	21	243.5000	244.0000	43	4	961	[+]
DOM	243.00 249.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 6 2	223 350 199 47	243.0000 242.5000 242.0000 241.5000	244.5000 245.0000 245.5000 247.0000	8 1 84 132	1 1 1 2
ENEA	21,6000	14:51	88.123	21.80	-0.92 %	82	21.6400	21.7200	2629	88	1 914	[+]
ENA	21.52 21.96	19.3200 23.6000	- - - -	- - - -	- - - -	1 5 7 4	282 756 2349 1427	21.6200 21.6000 21.5800 21.5600	21.7400 21.7600 21.7800 21.8000	613 250 396 7571	3 1 1 3
EUROCASH	5,0500	14:55	55.663	5.09	-0.98 %	839	5.0450	5.0500	1	56	282	[+]
EUR	5.04 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	3 4 8 3	1432 1390 6763 1442	5.0400 5.0350 5.0300 5.0250	5.0550 5.0600 5.0700 5.0750	4000 948 2295 2500	1 1 2 2
GPW	106,0000	14:55	32.14	109.00	-2.12 %	78	106.2000	106.4000	128	32	3 439	[+]
GPW	106.00 109.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 9 3 4	297 675 403 526	106.1000 106.0000 105.9000 105.8000	106.5000 106.6000 106.7000 106.8000	79 19 191 1852	2 1 2 5
GRUPAAZOTY	17,6000	14:54	147.222	17.82	-1.23 %	227	17.7100	17.7200	712	147	2 615	[+]
ATT	17.56 17.91	20.7000 25.3000	- - - -	- - - -	- - - -	12 5 5 3	3451 575 501 725	17.7000 17.6900 17.6800 17.6700	17.7300 17.7400 17.7500 17.7600	459 656 227 224	2 3 2 1
GRUPRACUJ	55,0000	14:45	5.913	54.30	0.18 %	53	54.9000	55.1000	93	6	325	[+]
GPP	54.30 56.10	41.2000 50.3000	- - - -	- - - -	- - - -	3 2 1 1	48 195 279 277	54.8000 54.6000 54.4000 54.3000	55.2000 55.3000 55.4000 55.5000	50 11 166 139	1 2 2 3
HANDLOWY	121,8000	14:54	5.279	121.20	0.33 %	380	121.6000	122.0000	549	5	643	[+]
BHW	121.20 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	3 5 6 1	362 1501 1139 250	121.4000 121.2000 121.0000 120.8000	122.2000 122.4000 122.6000 122.8000	1655 2765 646 827	7 12 7 9
INGBSK	462,2000	14:54	11.253	455.80	2.03 %	97	456.8000	457.2000	8	11	5 155	[+]
ING	452.20 465.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 3 2	11 14 33 27	456.6000 456.4000 456.2000 456.0000	457.4000 457.8000 458.0000 458.2000	29 92 19 19	2 3 1 1
INTERCARS	1 052,0000	14:54	1.165	1,044.00	0.57 %	20	1050.0000	1052.0000	39	1	1 221	[+]
CAR	1,042.00 1,052.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 4 2 4	7 21 74 144	1048.0000 1046.0000 1044.0000 1042.0000	1054.0000 1058.0000 1060.0000 1062.0000	50 121 69 92	1 3 3 4
JSW	28,2400	14:55	711.311	29.30	-3.32 %	612	28.3800	28.4000	174	711	20 119	[+]
JSW	27.93 29.34	24.5100 29.9500	- - - -	- - - -	- - - -	5 4 3 5	498 1889 465 509	28.3600 28.3500 28.3400 28.3300	28.4100 28.4200 28.4300 28.4400	2 1200 237 748	1 2 1 4
LUBAWA	10,5400	14:52	153.182	10.70	-1.95 %	21	10.6600	10.6800	155	153	1 624	[+]
LBW	10.49 10.74	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 2	180 377 1667 1787	10.6500 10.6400 10.6200 10.6100	10.6900 10.7000 10.7100 10.7300	18 29 1125 910	2 2 3 1
MILLENNIUM	23,3600	14:55	1068.299	23.71	-1.31 %	3089	23.5200	23.5500	1138	1 068	25 329	[+]
MIL	23.32 24.12	17.8600 21.8200	- - - -	- - - -	- - - -	5 1 3 1	853 760 640 288	23.5100 23.5000 23.4900 23.4800	23.5600 23.5700 23.6000 23.6200	643 408 548 2000	2 1 1 1
MIRBUD	11,9900	14:52	446.903	12.35	2.22 %	16	11.9600	11.9700	838	447	5 437	[+]
MRB	11.92 12.48	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 5	955 260 100 1440	11.9500 11.9400 11.9300 11.9200	11.9900 12.0000 12.0100 12.0200	455 258 2501 200	2 3 2 1
MOBRUK	426,5000	14:53	0.964	420.00	1.67 %	15	424.5000	426.0000	4	1	411	[+]
MBR	419.50 429.00	324.0000 396.0000	- - - -	- - - -	- - - -	6 3 3 1	37 12 54 6	424.0000 423.5000 423.0000 422.5000	426.5000 428.0000 428.5000 429.0000	55 69 31 180	1 5 1 3
NEUCA	705,0000	14:47	0.319	700.00	0.14 %	42	702.0000	705.0000	17	0	224	[+]
NEU	700.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 5 2 3	54 28 6 18	701.0000 700.0000 699.0000 698.0000	706.0000 707.0000 708.0000 709.0000	29 24 12 1	2 3 1 1
NEWAG	99,9000	14:54	12.04	97.50	2.04 %	160	98.8000	99.1000	42	12	1 192	[+]
NWG	96.70 100.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 1 1	26 26 1 1	98.7000 98.6000 98.5000 98.4000	99.2000 99.3000 99.4000 99.5000	178 5 25 207	3 1 2 3
ORANGEPL	16,6450	14:55	814.019	16.55	1.49 %	575	16.6800	16.7050	777	814	13 432	[+]
OPL	16.29 16.76	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 1 2	1 768 527 377	16.6750 16.6700 16.6650 16.6600	16.7100 16.7150 16.7200 16.7250	521 1259 1727 527	1 2 2 1
POLENERGIA	52,3000	14:46	3.125	52.40	-1.13 %	50	52.3000	52.9000	25	3	164	[+]
PEP	52.30 53.00	45.7500 55.8000	- - - -	- - - -	- - - -	4 6 9 4	277 350 442 176	52.2000 52.1000 52.0000 51.9000	53.0000 53.1000 53.2000 53.3000	268 101 260 543	4 2 1 3
POLIMEXMS	7,7300	14:55	260.771	7.68	-0.26 %	211	7.7650	7.7700	1055	261	2 028	[+]
PXM	7.68 7.83	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 4 2	2115 2168 1961 82	7.7600 7.7550 7.7500 7.7450	7.7850 7.7900 7.7950 7.8000	1537 2200 42 2688	3 2 2 6
RAINBOW	122,3000	14:50	17.091	122.40	0.49 %	326	122.0000	122.3000	55	17	2 087	[+]
RBW	121.50 122.70	129.6000 158.4000	- - - -	- - - -	- - - -	2 7 2 4	44 171 600 266	121.9000 121.8000 121.7000 121.6000	122.5000 122.6000 122.7000 122.8000	105 330 803 297	5 5 7 3
SYNEKTIK	332,4000	14:55	13.232	336.80	-0.66 %	48	331.6000	332.2000	100	13	4 402	[+]
SNT	330.40 337.60	251.6000 307.2000	- - - -	- - - -	- - - -	4 7 4 5	39 65 63 143	331.4000 331.2000 331.0000 330.8000	332.4000 332.6000 332.8000 333.0000	20 67 50 185	2 2 1 5
TEXT	38,9800	14:55	67.336	38.00	3.34 %	171	38.9800	39.0200	102	67	2 597	[+]
TXT	37.94 39.14	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 1 2	291 151 101 602	38.9600 38.9200 38.9000 38.8600	39.0400 39.0600 39.0800 39.1000	346 306 296 192	4 2 3 4
TSGAMES	94,3000	14:42	2.933	94.20	0.00 %	43	93.9000	94.3000	58	3	276	[+]
TEN	93.70 94.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 3 1	17 343 271 100	93.8500 93.8000 93.7500 93.7000	94.4000 94.4500 94.5000 94.6000	17 276 194 81	1 3 3 1
VERCOM	123,6000	14:54	6.512	123.60	0.00 %	65	123.4000	123.6000	369	7	805	[+]
VRC	122.80 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	4 6 3 1	362 326 35 5	123.2000 123.0000 122.8000 122.6000	124.0000 124.8000 125.0000 125.6000	8 46 94 48	2 1 5 2
VOXEL	157,4000	14:47	1.703	155.00	0.25 %	19	157.4000	158.4000	62	2	269	[+]
VOX	155.00 159.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	20 50 5 112	157.2000 157.0000 156.6000 156.2000	158.6000 158.8000 159.2000 159.4000	25 33 58 14	1 1 2 2
WIRTUALNA	56,3000	14:53	1.796	56.20	0.18 %	119	56.2000	56.8000	61	2	100	[+]
WPL	55.50 56.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 2	117 45 60 333	56.1000 55.9000 55.8000 55.7000	56.9000 57.0000 57.1000 57.2000	237 1065 1 718	2 7 1 4
XTB	140,2800	14:55	150.186	140.50	0.56 %	249	140.3400	140.3600	220	150	20 997	[+]
XTB	138.00 140.88	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 3 2	96 462 144 105	140.3200 140.3000 140.2800 140.2600	140.3800 140.4000 140.4200 140.4400	19 80 79 140	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	160512.7	+0.20%	14:55
WIG20	4247.9	+0.22%	15:10
WIG20 Fut	4275.0	+0.26%	14:55
WIG20USD	1074.2	+0.06%	14:55
mWIG40	10918.1	+0.01%	14:55
sWIG80	30448.8	-0.35%	14:55

Notowania Świat
US Large Cap	7729.2	+0.08%	15:10
Nasdaq100	29666.5	+0.05%	15:09
Nikkei	63954.2	+1.08%	7:45
DAX	25667.1	+0.30%	14:54
Ropa WTI	101.9	+1.99%	15:10
Złoto	4046.6	-0.37%	15:10

Notowania Waluty
EUR/PLN	4.40460	+0.11%	15:10
CHF/PLN	4.76570	-0.06%	15:10
USD/PLN	3.95711	+0.11%	15:10
EUR/USD	1.11309	0.00%	15:10
GBP/USD	1.32910	-0.12%	15:10
USD/JPY	158.154	+0.12%	15:10

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
EUROHOLD	9.20	9.52%
IDMSAPL	0.48	9.09%
EUROTEL	29.50	7.27%
KGL	13.80	6.98%
MWTRADE	2.66	6.40%
Więcej ...
KRAKCHEM	0.15	-8.76%
BUDIMEX	685.00	-7.51%
CASPAR	8.75	-7.41%
KRUK	332.90	-7.01%
WOODPCKR	2.45	-6.13%
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