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	151,0000	17:01	12.699	153.20	-1.56 %	213	150.8000	151.0000	196	13	1 924	[+]
ABE	150.00 154.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 3 8	90 81 134 366	150.6000 150.4000 150.2000 150.0000	151.4000 152.4000 152.6000 152.8000	134 67 10 185	1 2 1 3
AMREST	10,0000	17:00	27.306	9.98	1.32 %	258	9.9200	9.9700	531	27	272	[+]
EAT	9.90 10.04	9.5600 11.6800	- - - -	- - - -	- - - -	5 1 2 2	1998 20 1333 220	9.9000 9.8800 9.8700 9.8600	9.9800 9.9900 10.0000 10.0200	179 440 6722 1205	2 1 6 2
ASBIS	175,0000	17:04	323.511	175.20	0.00 %	51	174.9000	175.0000	5173	324	56 447	[+]
ASB	170.50 178.90	61.9500 75.6500	- - - -	- - - -	- - - -	6 3 3 2	397 206 313 133	174.8000 174.7000 174.6000 174.5000	175.4000 175.5000 175.6000 175.7000	48 54 97 257	1 1 1 2
ASSECOPOL	227,2000	17:00	81.453	223.70	0.53 %	781	226.9000	227.2000	45	81	18 477	[+]
ACP	223.20 229.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	45 45 49 50	225.6000 225.5000 225.4000 225.3000	227.3000 227.4000 227.5000 227.6000	50 49 127 79	1 1 2 2
ASSECOSEE	75,5000	17:00	3.318	74.90	0.80 %	143	73.9000	74.0000	38	3	246	[+]
ASE	72.60 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	86 41 10 322	73.8000 73.7000 73.6000 73.5000	74.3000 74.8000 75.0000 75.1000	198 220 20 764	1 2 1 4
AUTOPARTN	29,9500	17:00	117.186	30.05	-0.17 %	41	29.9000	29.9500	414	117	3 508	[+]
APR	29.65 30.15	23.3500 28.4500	- - - -	- - - -	- - - -	1 2 2 2	102 1008 820 265	29.8500 29.8000 29.7500 29.7000	30.0000 30.0500 30.1000 30.1500	2010 1037 150 2762	5 3 2 4
BENEFIT	5 160,0000	17:00	3.355	5,160.00	0.68 %	21	5125.0000	5140.0000	19	3	17 327	[+]
BFT	5,110.00 5,230.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	7 9 4 1	18 23 7 1	5120.0000 5115.0000 5110.0000 5105.0000	5145.0000 5150.0000 5155.0000 5160.0000	8 13 10 4	3 4 3 1
BNPPL	161,4000	17:04	65.058	158.60	1.77 %	400	157.0000	158.6000	334	65	10 365	[+]
BNP	156.00 162.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	200 1040 200 50	156.2000 156.0000 155.4000 155.2000	158.8000 159.0000 159.2000 159.4000	164 167 161 270	1 1 1 2
CREOTECH	788,0000	17:00	13.151	764.00	3.68 %	8	782.0000	788.0000	8	13	10 251	[+]
CRI	757.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 3 4	13 27 270 17	781.0000 780.0000 779.0000 778.0000	789.0000 790.0000 791.0000 792.0000	5 323 7 83	2 5 3 8
CYBERFLKS	213,4000	17:00	60.127	213.80	0.28 %	352	213.0000	213.6000	135	60	12 845	[+]
CBF	210.20 215.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 2	275 300 80 10	212.8000 212.6000 211.6000 211.4000	213.8000 214.0000 214.4000 214.6000	200 62 301 1	2 2 2 1
CYFRPLSAT	16,1350	17:04	573.176	16.05	0.37 %	452	16.1500	16.1700	106	573	9 304	[+]
CPS	15.87 16.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 3	1497 49 1259 1381	16.1350 16.1300 16.1200 16.1000	16.1900 16.2000 16.2550 16.2850	1066 1166 824 3742	3 2 2 1
DEVELIA	9,9000	17:01	331.974	9.93	0.00 %	637	9.8900	9.9000	1881	332	3 287	[+]
DVL	9.83 10.04	9.3300 11.3800	- - - -	- - - -	- - - -	6 5 4 7	756 512 1575 3056	9.8800 9.8700 9.8600 9.8500	9.9100 9.9300 9.9400 9.9500	64 836 3410 2727	1 1 3 5
DIAG	164,6000	17:00	20.174	165.90	-0.60 %	315	164.9000	165.0000	1571	20	3 319	[+]
DIA	163.50 165.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 3 2	35 20 82 46	164.8000 164.7000 164.6000 164.4000	165.2000 165.3000 165.5000 165.6000	53 46 145 23	3 2 4 1
DOMDEV	228,0000	17:02	7.222	229.50	-0.22 %	122	227.0000	228.5000	180	7	1 655	[+]
DOM	227.00 232.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 6 4 12	40 114 13 245	226.5000 226.0000 225.5000 225.0000	229.0000 229.5000 230.0000 230.5000	231 20 301 65	4 2 2 1
ENEA	19,3100	17:01	551.892	20.14	-3.26 %	404	19.3100	19.3400	698	552	10 742	[+]
ENA	19.22 20.14	19.3200 23.6000	- - - -	- - - -	- - - -	10 2 6 1	2300 1407 4229 40	19.3000 19.2900 19.2800 19.2700	19.3500 19.3900 19.4000 19.4100	427 212 1121 100	1 1 2 1
EUROCASH	5,2800	17:03	203.656	5.45	-2.40 %	1761	5.3200	5.3350	2333	204	1 089	[+]
EUR	5.28 5.47	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 2 12	2 1177 405 4837	5.3150 5.3100 5.3050 5.3000	5.3450 5.3550 5.3650 5.3700	477 500 599 179	1 1 1 1
GPW	100,0000	17:04	101.836	100.20	-0.20 %	173	100.0000	100.1000	5388	102	10 164	[+]
GPW	98.70 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	1 4 1 6	10 10017 12 87	99.6000 99.5000 99.3500 99.0000	100.2000 100.3000 100.4000 100.5000	60 1004 563 767	4 4 4 5
GRUPAAZOTY	19,9000	17:02	338.554	20.30	-1.87 %	115	19.8900	19.9000	3907	339	6 782	[+]
ATT	19.90 20.36	20.7000 25.3000	- - - -	- - - -	- - - -	14 6 8 9	1580 162 497 303	19.8800 19.8700 19.8600 19.8500	20.0000 20.0800 20.1000 20.1200	5173 75 1019 343	2 1 2 1
GRUPRACUJ	57,1000	17:00	18.303	56.50	1.06 %	26	55.8000	56.0000	451	18	1 042	[+]
GPP	56.10 57.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 3 1	102 99 139 105	55.7000 55.6000 55.5000 55.4000	56.3000 56.4000 56.5000 56.6000	86 109 57 816	2 1 2 3
HANDLOWY	124,0000	17:04	52.694	122.40	0.32 %	508	124.0000	124.2000	641	53	6 529	[+]
BHW	122.40 124.80	111.6000 136.4000	- - - -	- - - -	- - - -	5 2 4 5	213 49 571 561	123.8000 123.6000 123.4000 123.2000	124.4000 124.6000 124.8000 125.0000	155 169 786 2353	2 2 8 25
INGBSK	483,2000	17:02	22.344	468.00	2.81 %	166	481.6000	483.2000	755	22	10 604	[+]
ING	459.20 483.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	116 61 21 18	476.8000 472.2000 472.0000 471.8000	484.0000 484.6000 485.0000 485.8000	3 5 195 1	2 1 5 1
INTERCARS	938,0000	17:00	16.334	934.00	0.43 %	27	936.0000	938.0000	18	16	15 097	[+]
CAR	918.00 940.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	9 26 10 47	935.0000 934.0000 933.0000 932.0000	939.0000 940.0000 942.0000 944.0000	128 112 5 2	5 4 1 1
JSW	35,0000	17:04	1190.007	37.17	-6.17 %	50	35.0500	35.0900	254	1 190	42 379	[+]
JSW	34.82 37.26	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 8 1	150 550 1021 1	35.0300 35.0200 35.0000 34.9900	35.1000 35.1500 35.1600 35.1800	6464 550 178 200	1 1 1 1
LUBAWA	12,0900	17:00	217.825	12.23	-0.90 %	356	12.0000	12.0900	4213	218	2 623	[+]
LBW	11.91 12.32	8.5450 10.4300	- - - -	- - - -	- - - -	5 6 6 3	1692 11722 137 1188	11.9700 11.9600 11.9500 11.9400	12.1000 12.1200 12.1600 12.1700	16055 1076 90 35	8 2 1 1
MILLENNIUM	23,2900	17:00	528.073	23.11	0.78 %	3334	23.2800	23.3800	3413	528	12 309	[+]
MIL	22.93 23.60	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	2243 2216 2256 2223	23.2600 23.2400 23.2200 23.2000	23.4100 23.4400 23.4500 23.4800	3981 3981 14051 2777	1 1 2 1
MIRBUD	11,4500	17:00	111.438	11.50	-0.35 %	534	11.4200	11.4500	403	111	1 276	[+]
MRB	11.40 11.54	10.2800 12.5600	- - - -	- - - -	- - - -	1 12 1 5	200 1574 142 2728	11.4100 11.4000 11.3900 11.3800	11.4600 11.4700 11.4800 11.4900	500 192 15 2721	1 2 2 2
MOBRUK	405,0000	17:00	2.819	405.50	-0.12 %	94	401.0000	402.0000	13	3	1 133	[+]
MBR	399.00 405.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 2 3	2 72 7 14	400.0000 399.0000 398.5000 398.0000	402.5000 404.5000 405.0000 405.5000	5 24 30 37	2 4 3 2
NEUCA	685,0000	17:01	55.378	675.00	2.24 %	7	685.0000	689.0000	39	55	37 709	[+]
NEU	669.00 700.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 2 7	101 15 50 152	684.0000 683.0000 681.0000 680.0000	690.0000 694.0000 695.0000 696.0000	10 6 6 31	2 1 2 2
NEWAG	109,6000	17:03	33.73	110.80	-1.08 %	61	109.6000	110.0000	106	34	3 757	[+]
NWG	108.60 113.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 6	70 14 270 448	109.4000 109.2000 109.0000 108.8000	110.8000 111.0000 111.4000 111.8000	46 294 149 6	1 2 2 1
ORANGEPL	13,5450	17:04	1981.128	13.72	-1.31 %	1696	13.4600	13.4700	4439	1 981	26 898	[+]
OPL	13.42 13.76	14.8050 18.0950	- - - -	- - - -	- - - -	5 4 1 5	4462 602 614 1966	13.4550 13.4500 13.4450 13.4400	13.4750 13.4800 13.4850 13.4900	2025 525 3369 3980	2 1 3 5
POLENERGIA	53,7000	17:00	9.685	53.20	0.94 %	155	52.9000	53.4000	81	10	514	[+]
PEP	52.60 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	4 4 3 7	229 106 1650 589	52.8000 52.7000 52.6000 52.5000	53.5000 53.6000 53.7000 53.8000	100 50 407 250	2 3 2 1
POLIMEXMS	6,9100	17:00	324.843	6.98	-0.86 %	1297	6.9100	6.9150	150	325	2 249	[+]
PXM	6.88 7.01	7.1800 8.7700	- - - -	- - - -	- - - -	3 5 4 3	3355 3912 11020 3810	6.9050 6.9000 6.8900 6.8850	6.9200 6.9250 6.9300 6.9350	98 114 123 262	2 2 2 2
RAINBOW	141,7000	17:00	17.724	142.40	0.43 %	106	141.4000	141.9000	77	18	2 510	[+]
RBW	140.00 143.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 5 2	1 58 90 258	141.2000 141.1000 141.0000 140.9000	142.0000 142.2000 142.3000 142.4000	242 259 452 254	4 3 3 2
SYNEKTIK	353,2000	17:00	25.693	354.60	0.51 %	30	353.2000	354.2000	2	26	9 105	[+]
SNT	348.00 358.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 2 5	22 20 317 26	352.8000 352.4000 352.2000 352.0000	354.6000 354.8000 355.0000 355.2000	5 1 2 9	1 1 1 2
TEXT	40,9200	17:00	71.425	41.54	-1.40 %	403	40.9200	40.9400	85	71	2 937	[+]
TXT	40.86 41.82	38.0000 46.4400	- - - -	- - - -	- - - -	19 4 6 5	2195 118 1163 155	40.9000 40.8800 40.8600 40.8400	40.9600 40.9800 41.0000 41.0200	86 179 165 1	1 2 5 1
TSGAMES	99,2000	17:00	10.122	99.85	-1.29 %	11	99.3500	99.5500	194	10	1 016	[+]
TEN	99.10 101.70	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 2	235 1 50 18	99.3000 99.1500 99.1000 99.0500	99.8000 99.8500 99.9000 100.0000	14 15 200 15	1 1 1 1
VERCOM	130,6000	17:00	31.629	125.20	3.82 %	85	130.4000	130.8000	194	32	4 094	[+]
VRC	125.20 131.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 1 2	33 186 100 210	130.2000 130.0000 129.8000 129.4000	131.0000 131.4000 131.6000 131.8000	112 97 189 213	5 3 1 3
VOXEL	145,8000	17:00	9.951	144.00	1.82 %	6	145.8000	146.0000	56	10	1 449	[+]
VOX	143.20 147.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 4 1	47 64 59 153	145.4000 145.2000 145.0000 144.6000	146.2000 146.4000 146.6000 146.8000	500 505 60 65	1 2 1 2
WIRTUALNA	58,3000	17:00	3.98	59.00	0.00 %	70	58.2000	58.6000	28	4	232	[+]
WPL	57.80 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 5 4 4	68 155 203 334	58.1000 58.0000 57.9000 57.8000	58.7000 58.8000 58.9000 59.0000	160 117 100 245	2 1 1 3
XTB	149,9000	17:00	392.174	149.70	0.89 %	752	149.9000	150.2000	60	392	58 761	[+]
XTB	147.64 151.82	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 3 4	37 886 477 209	149.8800 149.8600 149.8400 149.8200	150.3200 150.7200 150.7400 150.7800	30 207 222 46	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	158650.8	+0.17%	17:09
WIG20	4218.3	+0.09%	17:09
WIG20 Fut	4254.0	0.00%	17:03
WIG20USD	1108.7	-0.31%	17:15
mWIG40	10652.0	+0.44%	17:09
sWIG80	31047.3	-0.17%	17:09

Notowania Świat
US Large Cap	7757.9	-0.05%	17:42
Nasdaq100	30600.4	+0.39%	17:40
Nikkei	65018.9	+1.38%	09-18
DAX	25609.0	+0.13%	17:27
Ropa WTI	91.7	-4.28%	17:42
Złoto	4329.6	-0.33%	17:42

Notowania Waluty
EUR/PLN	4.35041	+0.08%	17:42
CHF/PLN	4.62961	+0.29%	17:42
USD/PLN	3.80480	+0.36%	17:42
EUR/USD	1.14340	-0.29%	17:42
GBP/USD	1.33303	-0.27%	17:42
USD/JPY	157.496	+0.11%	17:42

Forum
» 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]
» Dywidenda PEKAO [0][PEO]

Wzrosty	Spadki	Staty
CLOUD	110.00	10.89%
ONESANO	0.86	9.39%
NEXITY	1.63	6.54%
COMPERIA	6.95	5.30%
CASPAR	8.15	5.16%
Więcej ...
ORCOGROUP	3.22	-10.06%
DEKPOL	62.20	-9.59%
SILVANO	4.21	-9.07%
MWTRADE	2.66	-8.28%
PEPEES	0.76	-6.17%
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