GraGieldowa.pl » Notowania » Akcje z mWIG40

W sobotę mogą wystąpić kilkugodzinne problemy z dostępem do serwisu, będzie przeprowadzana aktualizacja serwera i hostingu.

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	150,2000	10:37	0.776	153.00	-0.53 %	20	150.2000	150.8000	15	1	118	[+]
ABE	150.00 153.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 1 1 3	17 33 37 255	150.0000 149.8000 149.6000 149.4000	151.0000 151.4000 151.6000 151.8000	998 65 20 16	1 2 1 1
AMREST	9,8400	10:37	2.807	9.75	-0.30 %	20	9.7600	9.8400	120	3	27	[+]
EAT	9.75 9.85	9.5600 11.6800	- - - -	- - - -	- - - -	5 3 1 7	711 1284 250 1177	9.7500 9.7200 9.7100 9.7000	9.8500 9.8800 9.8900 9.9000	329 250 122 1695	4 1 1 5
ASBIS	189,4000	10:40	83.015	187.80	1.83 %	368	189.5000	189.6000	60	83	15 755	[+]
ASB	187.20 191.40	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 5 2	46 1679 218 96	189.4000 189.3000 189.2000 189.1000	189.7000 190.0000 190.1000 190.2000	61 75 64 281	2 2 1 2
ASSECOPOL	226,1000	10:39	9.104	228.50	-1.48 %	73	226.5000	226.9000	66	9	2 062	[+]
ACP	224.60 229.10	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 2 2	59 78 65 117	226.4000 226.2000 226.1000 226.0000	227.0000 227.2000 227.3000 227.4000	156 37 200 48	2 1 1 1
ASSECOSEE	74,0000	10:38	0.329	74.90	-0.13 %	20	74.2000	74.5000	144	0	24	[+]
ASE	74.00 74.90	56.3000 68.7000	- - - -	- - - -	- - - -	3 3 1 1	93 104 5 10	74.1000 74.0000 73.7000 73.5000	74.9000 75.0000 75.3000 75.4000	9 90 167 430	1 1 1 2
AUTOPARTN	29,7500	10:35	12.239	29.50	0.68 %	889	29.5000	29.6500	339	12	363	[+]
APR	29.45 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	13 14 7 7	4945 2076 1311 1678	29.4500 29.4000 29.3500 29.3000	29.7000 29.7500 29.8000 29.8500	850 2318 977 732	2 6 3 3
BENEFIT	5 040,0000	10:23	0.232	5,090.00	-0.79 %	4	5035.0000	5050.0000	10	0	1 174	[+]
BFT	5,030.00 5,095.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 1	1 2 11 1	5030.0000 5025.0000 5020.0000 5010.0000	5055.0000 5060.0000 5065.0000 5070.0000	3 23 15 6	1 3 4 1
BNPPL	162,6000	10:16	1.206	164.80	-0.25 %	18	161.8000	162.2000	43	1	195	[+]
BNP	160.60 164.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 3	63 71 99 2268	161.4000 161.0000 160.2000 160.0000	162.4000 162.6000 163.6000 164.2000	50 67 120 176	3 1 1 2
CREOTECH	800,0000	10:39	3.485	800.00	2.17 %	13	792.0000	795.0000	46	3	2 769	[+]
CRI	785.00 803.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 5 1 2	56 90 35 60	791.0000 790.0000 789.0000 788.0000	796.0000 797.0000 798.0000 799.0000	39 45 3 156	2 5 1 5
CYBERFLKS	201,2000	10:39	4.403	204.60	-1.18 %	81	201.0000	201.8000	38	4	888	[+]
CBF	199.90 205.20	182.0000 222.4000	- - - -	- - - -	- - - -	4 1 4 4	185 40 440 203	200.8000 200.6000 200.4000 200.2000	202.0000 202.6000 202.8000 203.0000	50 70 500 519	3 4 2 3
CYFRPLSAT	16,5600	10:39	75.856	16.44	0.82 %	536	16.5300	16.5600	407	76	1 254	[+]
CPS	16.40 16.60	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 3	86 1065 508 2095	16.5250 16.5200 16.5150 16.5100	16.5750 16.5800 16.5850 16.5900	508 2386 393 5500	1 4 2 2
DEVELIA	8,7700	10:39	46.488	8.82	-1.68 %	1519	8.7500	8.7900	873	46	409	[+]
DVL	8.75 8.87	9.3300 11.3800	- - - -	- - - -	- - - -	8 10 11 9	408 4408 7679 1858	8.7400 8.7300 8.7200 8.7100	8.8000 8.8100 8.8200 8.8300	1079 2821 2813 3190	3 3 4 3
DIAG	158,6000	10:38	2.378	159.00	-0.25 %	7	159.4000	159.8000	9	2	378	[+]
DIA	158.20 160.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 5 3	14 39 79 168	159.3000 159.2000 159.0000 158.9000	160.0000 160.1000 160.5000 160.6000	15 134 225 332	1 1 2 1
DOMDEV	223,5000	10:35	1.238	225.00	0.22 %	26	223.0000	225.0000	26	1	276	[+]
DOM	222.50 225.50	231.5000 282.5000	- - - -	- - - -	- - - -	9 13 5 7	189 116 72 127	222.5000 222.0000 221.5000 221.0000	226.0000 226.5000 227.5000 228.0000	1 1 1 1	1 1 1 1
ENEA	20,8400	10:40	58.173	20.76	-0.29 %	610	20.8400	20.9000	1450	58	1 210	[+]
ENA	20.52 20.96	19.3200 23.6000	- - - -	- - - -	- - - -	4 4 3 6	1907 1955 2498 3310	20.8200 20.8000 20.7800 20.7600	20.9200 20.9400 20.9600 20.9800	1661 950 835 3697	2 1 2 4
EUROCASH	5,3500	10:40	18.268	5.41	0.00 %	275	5.3500	5.3750	915	18	98	[+]
EUR	5.34 5.42	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	313 10 20 20	5.3450 5.3400 5.3350 5.3300	5.3800 5.3850 5.3950 5.4000	180 4 1805 6330	1 1 1 3
GPW	98,2000	10:40	10.145	99.00	-1.06 %	177	98.1500	98.2500	204	10	998	[+]
GPW	97.95 99.85	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 2 7	28 58 293 169	98.1000 98.0500 98.0000 97.9500	98.3000 98.3500 98.4000 98.4500	44 49 84 185	1 1 1 4
GRUPAAZOTY	19,0200	10:37	26.234	18.76	1.22 %	716	19.0000	19.0400	921	26	498	[+]
ATT	18.73 19.15	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	204 1296 593 163	18.9900 18.9700 18.9600 18.9500	19.0500 19.0600 19.0700 19.0800	443 736 643 598	1 3 2 2
GRUPRACUJ	55,9000	10:38	6.022	55.00	0.36 %	164	55.7000	55.9000	456	6	331	[+]
GPP	53.20 55.90	41.2000 50.3000	- - - -	- - - -	- - - -	4 2 1 1	103 50 48 31	55.6000 55.5000 55.4000 55.3000	56.0000 56.1000 56.5000 56.6000	1495 10 251 1392	4 1 3 7
HANDLOWY	120,0000	10:38	6.603	119.40	0.00 %	234	119.6000	120.0000	383	7	788	[+]
BHW	119.00 120.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 15 4	266 1517 3854 440	119.4000 119.2000 119.0000 118.8000	120.4000 120.6000 120.8000 121.0000	2011 320 250 394	5 2 1 5
INGBSK	452,0000	10:38	2.169	452.80	0.71 %	13	451.2000	452.2000	70	2	971	[+]
ING	444.40 455.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 3	4 18 18 86	450.8000 450.4000 450.2000 450.0000	452.8000 453.2000 453.4000 454.0000	18 18 50 50	1 1 1 1
INTERCARS	945,0000	10:39	1.558	924.00	2.83 %	35	938.0000	941.0000	7	2	1 456	[+]
CAR	916.00 952.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 1	26 119 117 9	936.0000 935.0000 934.0000 933.0000	942.0000 943.0000 945.0000 946.0000	70 42 60 75	2 4 1 2
JSW	32,4400	10:38	145.307	31.30	4.28 %	182	31.8600	31.9300	344	145	4 647	[+]
JSW	31.16 32.44	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 2	382 200 159 1060	31.8300 31.8200 31.8100 31.8000	31.9500 31.9600 31.9700 31.9800	150 260 347 260	1 1 2 1
LUBAWA	11,6200	10:39	39.297	11.67	-0.68 %	25597	11.5900	11.6100	2537	39	456	[+]
LBW	11.56 11.70	8.5450 10.4300	- - - -	- - - -	- - - -	3 2 11 5	1000 1300 1174 783	11.5700 11.5600 11.5500 11.5400	11.6200 11.6400 11.6500 11.6600	2017 80 1269 4322	2 1 2 2
MILLENNIUM	21,9400	10:39	79.947	22.24	0.50 %	175	21.9100	21.9500	265	80	1 745	[+]
MIL	21.60 22.29	17.8600 21.8200	- - - -	- - - -	- - - -	1 4 1 1	23 679 180 1960	21.9000 21.8800 21.8700 21.8600	21.9600 21.9700 21.9800 21.9900	846 713 379 479	2 3 1 2
MIRBUD	11,4200	10:38	14.058	11.32	1.06 %	690	11.4000	11.4200	600	14	160	[+]
MRB	11.30 11.43	10.2800 12.5600	- - - -	- - - -	- - - -	4 1 4 1	1429 1000 1867 1000	11.3800 11.3600 11.3500 11.3400	11.4300 11.4400 11.4700 11.4800	1240 550 980 2083	2 3 1 1
MOBRUK	395,0000	10:34	2.076	395.00	0.00 %	18	395.0000	395.5000	2	2	820	[+]
MBR	393.50 397.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 1 2	2 16 3 33	394.5000 394.0000 393.5000 393.0000	397.0000 398.5000 399.0000 399.5000	56 14 4 28	3 1 2 1
NEUCA	703,0000	10:24	0.159	713.00	-1.54 %	10	710.0000	714.0000	79	0	112	[+]
NEU	701.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 3	5 31 54 37	707.0000 705.0000 704.0000 703.0000	715.0000 718.0000 719.0000 720.0000	34 53 57 21	3 3 4 4
NEWAG	102,4000	10:40	4.927	101.80	0.79 %	19	101.0000	101.4000	15	5	500	[+]
NWG	100.20 103.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 6	200 16 780 689	100.8000 100.6000 100.4000 100.2000	101.6000 101.8000 102.0000 102.2000	22 915 807 201	3 1 3 1
ORANGEPL	15,0000	10:40	259.363	14.45	4.06 %	50	14.9000	14.9150	403	259	3 843	[+]
OPL	14.40 15.03	14.8050 18.0950	- - - -	- - - -	- - - -	4 2 3 3	1495 230 679 1755	14.8950 14.8900 14.8850 14.8800	14.9200 14.9250 14.9300 14.9350	259 425 566 356	2 2 1 3
POLENERGIA	52,3000	10:26	0.205	52.40	0.00 %	373	51.8000	52.3000	621	0	11	[+]
PEP	51.80 52.40	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 3 2	29 98 137 2	51.7000 51.6000 51.5000 51.4000	52.4000 52.5000 52.6000 52.7000	69 131 348 110	1 3 2 2
POLIMEXMS	7,2300	10:39	61.121	7.27	0.35 %	264	7.1650	7.1950	276	61	441	[+]
PXM	7.16 7.27	7.1800 8.7700	- - - -	- - - -	- - - -	4 4 1 2	1097 906 3475 6386	7.1600 7.1500 7.1450 7.1400	7.2000 7.2100 7.2150 7.2200	2467 3496 538 5806	2 2 1 2
RAINBOW	123,2000	10:36	5.919	124.00	-0.32 %	449	123.5000	123.8000	51	6	730	[+]
RBW	122.50 124.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 2	1035 29 206 229	123.3000 123.2000 123.1000 122.9000	123.9000 124.0000 124.1000 124.2000	5 75 34 137	1 1 1 1
SYNEKTIK	343,6000	10:39	9.477	346.00	-0.92 %	10	344.0000	344.2000	33	9	3 258	[+]
SNT	342.00 349.80	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 1 1	29 16 15 16	343.8000 343.6000 343.4000 343.2000	344.4000 344.6000 344.8000 345.0000	52 77 70 17	3 2 4 2
TEXT	41,7200	10:38	16.67	41.00	1.86 %	92	41.2000	41.3000	137	17	691	[+]
TXT	41.00 41.88	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 3	1062 95 412 689	41.1800 41.1600 41.1000 41.0800	41.3200 41.3400 41.4000 41.4200	51 154 334 927	2 3 3 1
TSGAMES	98,7500	10:39	1.733	98.40	0.36 %	20	98.5000	98.7500	32	2	171	[+]
TEN	98.20 99.15	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 2	232 26 32 456	98.4500 98.4000 98.3500 98.2000	98.9500 99.0000 99.1000 99.3000	18 111 200 200	1 1 1 1
VERCOM	128,2000	10:35	2.315	129.40	-0.93 %	83	128.8000	129.0000	216	2	296	[+]
VRC	127.40 129.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 4 4	76 21 498 140	128.6000 128.4000 128.2000 128.0000	129.2000 129.4000 129.8000 130.0000	37 44 139 23	1 1 2 2
VOXEL	142,0000	10:38	5.774	141.40	0.28 %	35	141.8000	142.0000	19	6	814	[+]
VOX	140.00 142.40	101.8000 124.2000	- - - -	- - - -	- - - -	4 1 1 4	105 75 50 121	141.6000 141.4000 141.2000 141.0000	142.4000 142.6000 143.4000 143.8000	55 75 270 287	2 2 1 4
WIRTUALNA	57,4000	10:39	3.978	57.40	0.00 %	1679	57.0000	57.4000	541	4	228	[+]
WPL	57.20 57.60	52.9000 64.5000	- - - -	- - - -	- - - -	4 9 5 3	183 574 206 180	56.9000 56.8000 56.7000 56.6000	57.5000 57.6000 57.7000 57.8000	4 3 86 301	3 2 3 5
XTB	137,7800	10:40	498.743	146.86	-5.90 %	142	138.3000	138.3600	36	499	69 995	[+]
XTB	137.32 147.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	59 59 26 29	138.2400 138.2200 138.2000 138.1800	138.4000 138.4200 138.4400 138.4600	266 59 86 59	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	154878.5	+0.04%	10:40
WIG20	4106.5	+0.10%	10:55
WIG20 Fut	4137.0	+0.29%	10:40
WIG20USD	1055.9	+0.12%	10:40
mWIG40	10451.7	-0.07%	10:40
sWIG80	30532.1	-0.15%	10:40

Notowania Świat
US Blue Chip	51180.0	+0.55%	10:55
S&P500 Fut	7758.8	+0.45%	10:45
Nikkei	68309.5	-0.94%	8:45
DAX	25205.9	+1.07%	10:39
Ropa WTI	89.2	-3.97%	10:55
Złoto	4183.6	+0.15%	10:55

Notowania Waluty
EUR/PLN	4.37526	-0.05%	10:55
CHF/PLN	4.69365	+0.17%	10:55
USD/PLN	3.88940	-0.13%	10:55
EUR/USD	1.12492	+0.08%	10:55
GBP/USD	1.32060	+0.08%	10:55
USD/JPY	157.601	-0.30%	10:55

Forum
» CRQUANTUM [0]
» 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
EUROHOLD	5.80	10.48%
LARQ	2.94	7.69%
WIKANA	9.85	7.07%
SCANWAY	318.00	6.71%
HERCULES	1.45	6.62%
Więcej ...
INTERSPPL	0.29	-9.06%
SILVANO	4.32	-8.67%
RENDER	69.00	-6.50%
XTB	137.78	-5.90%
ADIUVO	0.59	-5.79%
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