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	153,4000	16:59	6.033	-	0 %	86	154.2000	155.0000	60	-	0	[+]
ABE	- -	123.2000 150.4000	- - - -	- - - -	- - - -	10 1 3 2	359 1 30 111	154.0000 153.8000 153.6000 153.4000	155.2000 155.4000 155.6000 155.8000	20 61 25 91	1 4 1 2
AMREST	9,5800	16:59	20.737	-	0 %	81	9.5800	9.6800	210	-	0	[+]
EAT	- -	9.5600 11.6800	- - - -	- - - -	- - - -	2 5 8 3	132 477 1230 442	9.5700 9.5600 9.5500 9.5400	9.6900 9.7000 9.7100 9.7400	1130 1010 53 102	2 2 1 1
ASBIS	186,0000	16:59	180.061	-	0 %	1312	185.8000	186.0000	2421	-	0	[+]
ASB	- -	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 1	268 270 1357 402	185.7000 185.5000 185.4000 185.2000	186.2000 186.3000 186.4000 186.6000	719 426 592 823	1 1 2 1
ASSECOPOL	231,0000	09:00	0.569	231.00	0.00 %	150	230.9000	231.0000	5730	1	131	[+]
ACP	230.00 231.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	419 152 264 128	230.8000 230.5000 230.4000 230.1000	231.1000 231.5000 231.6000 231.7000	224 228 1107 115	1 1 2 1
ASSECOSEE	73,9000	09:00	0.022	73.90	-0.14 %	2	73.9000	74.0000	1000	0	2	[+]
ASE	73.90 73.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 2 1	51 383 168 1	73.3000 73.2000 73.1000 73.0000	74.5000 74.8000 74.9000 75.0000	100 214 404 213	1 2 4 3
AUTOPARTN	28,3500	09:00	10.421	28.40	-0.35 %	1855	28.4500	28.5000	4496	10	295	[+]
APR	28.15 28.40	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 9 5	20 315 6925 1170	28.4000 28.3500 28.2000 28.1500	28.5500 28.6000 28.6500 28.7000	100 3352 3899 2838	1 6 8 9
BENEFIT	5 395,0000	09:00	0.022	5,440.00	-1.01 %	62	5440.0000	5450.0000	20	0	119	[+]
BFT	5,340.00 5,440.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 2 3	34 30 20 21	5435.0000 5430.0000 5425.0000 5420.0000	5455.0000 5465.0000 5470.0000 5480.0000	47 1 2 1	2 1 2 1
BNPPL	164,0000	16:59	4.878	-	0 %	15	162.2000	163.8000	13	-	0	[+]
BNP	- -	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	10 79 41 79	162.0000 161.8000 161.6000 161.4000	164.8000 165.0000 165.2000 165.4000	79 579 79 79	1 2 1 1
CREOTECH	898,0000	16:59	11.989	-	0 %	48	898.0000	900.0000	48	-	0	[+]
CRI	- -	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 1 1	6 3 4 15	897.0000 895.0000 894.0000 893.0000	902.0000 904.0000 906.0000 907.0000	63 10 137 200	1 1 3 1
CYBERFLKS	198,2000	16:59	8.912	-	0 %	1	198.2000	198.8000	132	-	0	[+]
CBF	- -	182.0000 222.4000	- - - -	- - - -	- - - -	5 8 5 1	5 24 17 1	198.1000 198.0000 197.9000 197.8000	199.4000 199.5000 199.6000 199.7000	37 90 241 104	1 1 5 3
CYFRPLSAT	17,5000	09:00	8.245	17.50	-0.31 %	1112	17.5550	17.6500	3100	8	144	[+]
CPS	17.50 17.61	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 4 1	11 4 11631 2696	17.5200 17.5100 17.5000 17.4850	17.6600 17.6850 17.6900 17.6950	2 2 2 10000	1 1 1 1
DEVELIA	9,0000	16:59	155.416	-	0 %	470	8.9700	9.0000	141	-	0	[+]
DVL	- -	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 1 1	56 1625 20 3	8.9600 8.9300 8.9200 8.9100	9.0200 9.0300 9.0400 9.0600	1805 1611 1889 200	3 2 2 1
DIAG	159,0000	16:59	43.689	-	0 %	13	158.7000	159.1000	50	-	0	[+]
DIA	- -	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 4 7	10 5 136 1051	158.6000 158.4000 158.3000 158.2000	159.8000 159.9000 160.0000 160.1000	75 93 119 19	1 4 4 2
DOMDEV	234,5000	16:59	4.826	-	0 %	416	234.5000	236.5000	20	-	0	[+]
DOM	- -	231.5000 282.5000	- - - -	- - - -	- - - -	4 5 1 4	557 33 4 67	234.0000 233.0000 232.5000 232.0000	239.0000 239.5000 240.0000 240.5000	100 89 117 90	1 2 3 2
ENEA	22,4800	09:00	9.511	22.30	0.81 %	1526	22.2600	22.4800	1387	10	212	[+]
ENA	22.30 22.48	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 4 1	100 80 4412 1	22.2400 22.2200 22.2000 22.1600	22.5000 22.5200 22.5400 22.5600	24283 2350 1010 2370	7 2 2 2
EUROCASH	4,9820	17:03	156.895	-	0 %	2846	4.9820	5.0000	1010	-	0	[+]
EUR	- -	4.7980 5.8600	- - - -	- - - -	- - - -	4 1 2 2	13472 1986 342 15	4.9800 4.9780 4.9740 4.9720	5.0100 5.0150 5.0250 5.0300	5180 5509 230 3416	3 2 1 4
GPW	100,0000	09:00	2.139	102.00	-1.96 %	68	101.7000	102.0000	241	2	216	[+]
GPW	100.00 102.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	5 22 906 382	101.5000 101.3000 101.2000 101.1000	102.2000 102.3000 102.4000 102.5000	30 100 509 933	1 1 3 8
GRUPAAZOTY	19,0400	09:00	1.809	18.96	0.74 %	2950	18.9000	18.9400	100	2	34	[+]
ATT	18.96 19.10	20.7000 25.3000	- - - -	- - - -	- - - -	4 1 1 4	215 500 1142 938	18.8900 18.8800 18.8700 18.8600	19.0000 19.0500 19.1000 19.1900	3000 24 6369 1208	1 2 1 1
GRUPRACUJ	54,3000	16:59	9.583	-	0 %	305	53.9000	54.2000	225	-	0	[+]
GPP	- -	41.2000 50.3000	- - - -	- - - -	- - - -	6 3 4 8	215 216 338 389	53.8000 53.7000 53.6000 53.5000	54.3000 54.4000 54.7000 54.8000	129 50 280 689	3 1 1 6
HANDLOWY	121,2000	16:59	15.451	-	0 %	12	121.0000	121.2000	334	-	0	[+]
BHW	- -	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 16 4	150 290 1247 957	120.4000 120.2000 120.0000 119.8000	121.4000 121.6000 121.8000 122.0000	287 40 282 100	2 2 2 1
INGBSK	457,8000	16:59	4.764	-	0 %	127	457.8000	459.0000	2	-	0	[+]
ING	- -	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 1	188 2 6 5	456.8000 455.6000 454.8000 453.4000	460.8000 461.8000 462.0000 463.6000	141 31 100 34	3 1 1 1
INTERCARS	991,0000	09:00	0.023	1,004.00	-0.20 %	12	992.0000	994.0000	3	0	23	[+]
CAR	988.00 1,004.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 3 5	2 8 4 24	991.0000 990.0000 989.0000 988.0000	995.0000 996.0000 997.0000 998.0000	2 4 3 2	1 1 1 1
JSW	32,8700	09:00	3.843	32.90	-0.09 %	6536	32.9000	33.0800	406	4	126	[+]
JSW	32.78 32.95	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 3 5	302 50 203 404	32.8800 32.8700 32.8500 32.8200	33.1000 33.1600 33.2700 33.2900	100 10 2174 10	1 1 1 1
LUBAWA	11,3100	09:00	5.204	11.39	-0.88 %	1127	11.4100	11.4300	1649	5	59	[+]
LBW	11.31 11.39	8.5450 10.4300	- - - -	- - - -	- - - -	15 1 3 3	5298 1 265 310	11.4000 11.3900 11.3700 11.3600	11.4500 11.4700 11.5000 11.5100	450 200 1822 291	1 1 3 2
MILLENNIUM	21,9300	16:59	571.997	-	0 %	50	21.9000	21.9300	838	-	0	[+]
MIL	- -	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	128 1367 2777 2742	21.8900 21.8600 21.8400 21.8100	22.0200 22.1400 22.1500 22.1800	1010 100 2742 2842	1 1 1 2
MIRBUD	11,1100	09:00	0.149	11.11	0.54 %	7	11.0500	11.1000	1312	0	2	[+]
MRB	11.11 11.11	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 5 3	698 133 401 2578	11.0400 11.0300 11.0200 11.0100	11.1100 11.1200 11.1300 11.1400	55 1293 1500 700	1 4 3 2
MOBRUK	422,0000	16:59	4.758	-	0 %	21	422.0000	424.5000	1	-	0	[+]
MBR	- -	324.0000 396.0000	- - - -	- - - -	- - - -	6 1 2 1	172 24 72 5	420.0000 419.5000 419.0000 418.0000	425.5000 426.0000 426.5000 427.0000	65 213 7 29	3 3 1 3
NEUCA	700,0000	09:00	0.552	695.00	-0.43 %	17	700.0000	703.0000	26	1	384	[+]
NEU	695.00 700.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 2 1	6 151 33 3	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	47 1 35 126	2 1 4 4
NEWAG	99,2000	09:00	0.448	99.60	-0.80 %	100	100.0000	100.2000	44	0	45	[+]
NWG	99.20 99.70	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 1 7	11 66 95 125	99.6000 99.4000 99.3000 99.2000	100.6000 100.8000 101.0000 101.2000	17 221 97 43	1 3 3 1
ORANGEPL	15,7900	09:00	4.047	15.79	0.00 %	3379	15.7900	15.8000	2033	4	64	[+]
OPL	15.79 15.79	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	2520 2031 2420 2213	15.7800 15.7750 15.7650 15.7600	15.8100 15.8200 15.8300 15.8400	2811 484 26012 3983	1 2 2 1
POLENERGIA	53,8000	09:00	0.038	53.80	-0.19 %	432	53.8000	54.3000	28	0	2	[+]
PEP	53.80 53.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 6 1 3	200 550 292 126	53.7000 53.6000 53.5000 53.1000	54.4000 54.5000 54.6000 54.7000	177 100 129 210	3 1 1 2
POLIMEXMS	7,4000	09:00	5.211	7.44	-1.33 %	157	7.5000	7.5550	4327	5	39	[+]
PXM	7.40 7.44	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 1	9935 9059 500 2070	7.4600 7.4500 7.4400 7.4350	7.5600 7.5700 7.5750 7.5800	7260 9755 700 6852	4 9 3 8
RAINBOW	127,9000	09:00	0.059	128.00	0.39 %	3	126.3000	127.4000	16	0	8	[+]
RBW	127.90 128.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 3	100 159 15 161	126.2000 126.0000 125.9000 125.8000	127.6000 127.8000 128.0000 128.3000	103 103 13 10	1 1 1 1
SYNEKTIK	337,6000	09:00	1.18	338.00	-0.24 %	34	338.4000	339.2000	15	1	399	[+]
SNT	337.60 338.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 1 13	5 39 10 280	338.2000 338.0000 337.0000 336.0000	339.4000 340.0000 340.6000 341.0000	240 51 197 298	1 3 1 2
TEXT	39,7000	17:00	38.388	-	0 %	42	39.7000	39.9000	188	-	0	[+]
TXT	- -	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	10 551 40 297	39.6800 39.6600 39.6200 39.5800	39.9800 40.0000 40.0600 40.1000	446 4226 8 408	3 4 1 1
TSGAMES	98,0000	16:59	5.259	-	0 %	332	98.0000	98.7500	70	-	0	[+]
TEN	- -	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 1	30 50 20 6	97.8000 97.7500 97.7000 97.6000	98.8500 99.0000 99.3000 99.5000	100 324 19 1	1 4 3 1
VERCOM	127,2000	09:00	0.068	127.40	-0.47 %	3	127.8000	128.0000	6	0	9	[+]
VRC	127.20 127.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 3 4 3	12 115 362 70	127.4000 127.2000 127.0000 126.6000	129.0000 129.4000 129.8000 130.0000	101 30 120 3016	2 1 4 4
VOXEL	147,0000	16:59	8.563	-	0 %	315	147.0000	147.6000	1	-	0	[+]
VOX	- -	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 3	5 5 171 11	146.8000 146.6000 146.4000 146.2000	147.8000 148.0000 148.2000 148.6000	55 908 29 36	2 3 3 1
WIRTUALNA	56,8000	16:49	2.398	-	0 %	123	56.7000	56.8000	50	-	0	[+]
WPL	- -	52.9000 64.5000	- - - -	- - - -	- - - -	3 5 4 2	43 3823 238 65	56.6000 56.5000 56.4000 56.3000	57.0000 57.3000 57.4000 57.5000	153 348 233 8	1 1 4 3
XTB	135,4200	09:00	2.756	135.44	-0.79 %	94	136.3800	136.5000	2974	3	373	[+]
XTB	135.34 135.78	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	10 1 26 30	136.3000 136.2200 136.2000 136.1000	137.0000 137.2400 137.3000 137.3600	27 14 1 43	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157034.9	-1.06%	9:02
WIG20	4177.1	-0.73%	9:17
WIG20 Fut	4189.0	-1.32%	9:02
WIG20USD	1066.3	-0.36%	9:02
mWIG40	10590.1	-0.96%	9:02
sWIG80	30882.8	-0.03%	9:02

Notowania Świat
US Blue Chip	51722.0	+0.24%	9:17
S&P500 Fut	7735.2	-0.39%	9:07
Nikkei	64425.9	-4.90%	8:45
DAX	25298.6	+0.15%	10-14
Ropa WTI	94.1	-1.14%	9:17
Złoto	4141.8	+0.89%	9:17

Notowania Waluty
EUR/PLN	4.37103	-0.04%	9:17
CHF/PLN	4.69646	+0.03%	9:17
USD/PLN	3.89738	-0.58%	9:17
EUR/USD	1.12156	+0.54%	9:17
GBP/USD	1.32483	+0.45%	9:17
USD/JPY	158.014	-0.19%	9:17

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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
RYVU	17.80	5.33%
HYDROTOR	8.90	3.01%
RENDER	74.80	2.47%
DECORA	93.10	2.31%
ZUE	12.30	2.07%
Więcej ...
IBSM	60.40	-3.51%
COMP	101.60	-3.05%
COLUMBUS	3.06	-2.40%
MUZA	8.40	-2.33%
EUROTEL	28.75	-2.04%
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