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	135,2000	13:30	1.232	136.80	-1.02 %	61	135.2000	135.8000	26	1	167	[+]
ABE	134.80 136.80	123.2000 150.4000	- - - -	- - - -	- - - -	5 3 2 8	110 23 22 81	135.0000 134.8000 134.6000 134.4000	136.0000 136.2000 136.4000 136.6000	661 12 3 50	2 2 1 4
AMREST	10,6000	13:36	21.655	10.66	-0.56 %	615	10.6400	10.6600	750	22	230	[+]
EAT	10.52 10.66	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 2 2	907 323 708 450	10.6200 10.6000 10.5600 10.5400	10.6800 10.7000 10.7200 10.7400	294 2702 260 252	1 5 2 2
ASBIS	109,1000	13:45	119.03	109.00	2.83 %	174	108.5000	108.6000	626	119	12 896	[+]
ASB	107.00 109.90	61.9500 75.6500	- - - -	- - - -	- - - -	5 7 5 8	346 603 196 8184	108.4000 108.3000 108.2000 108.1000	108.7000 108.8000 108.9000 109.0000	799 51 172 360	6 1 4 3
ASSECOPOL	198,3000	13:45	43.03	200.00	-0.85 %	98	198.7000	198.8500	47	43	8 572	[+]
ACP	197.05 201.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 4 1 1	86 180 7 41	198.6500 198.5500 198.5000 198.4000	198.9000 198.9500 199.0000 199.0500	38 137 85 3	1 6 2 1
ASSECOSEE	72,9000	13:33	2.825	72.70	0.14 %	19	72.2000	72.9000	27	3	206	[+]
ASE	71.10 73.60	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	38 200 175 220	72.1000 72.0000 71.7000 71.6000	73.0000 73.2000 73.3000 73.4000	6 20 539 325	1 1 2 1
AUTOPARTN	28,6000	13:44	96.128	28.45	0.70 %	425	28.4000	28.5000	1716	96	2 740	[+]
APR	28.25 28.80	23.3500 28.4500	- - - -	- - - -	- - - -	3 6 5 5	441 2205 3385 2324	28.3500 28.3000 28.2500 28.2000	28.5500 28.6000 28.6500 28.7000	1940 1581 1314 314	1 7 2 1
BENEFIT	5 350,0000	13:44	1.131	5,290.00	-0.19 %	24	5360.0000	5370.0000	10	1	6 034	[+]
BFT	5,280.00 5,390.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 4 5 1	6 30 110 7	5355.0000 5350.0000 5345.0000 5335.0000	5375.0000 5380.0000 5385.0000 5390.0000	10 7 21 17	2 1 1 4
BNPPL	152,0000	13:45	41.4	151.00	1.74 %	177	149.2000	150.0000	30	41	6 285	[+]
BNP	149.20 154.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	1687 40 40 2000	149.0000 148.2000 147.0000 146.0000	150.4000 150.6000 150.8000 151.0000	1 200 1 117	1 1 1 3
CREOTECH	687,0000	13:45	11.354	672.00	3.31 %	53	681.0000	682.0000	1	11	7 652	[+]
CRI	663.00 687.00	900.0000 1098.0000	- - - -	- - - -	- - - -	9 4 2 1	284 49 77 1	680.0000 679.0000 678.0000 677.0000	684.0000 685.0000 686.0000 687.0000	14 63 73 65	2 3 6 3
CYBERFLKS	192,5000	13:44	4.859	192.10	0.21 %	3	193.1000	193.6000	9	5	936	[+]
CBF	191.60 194.30	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 1	19 5 52 4	193.0000 192.9000 192.8000 192.7000	193.7000 193.8000 193.9000 194.0000	3 2 2 8	1 1 1 1
CYFRPLSAT	17,2150	13:46	345.415	16.94	1.65 %	1	17.1850	17.2100	432	345	5 930	[+]
CPS	16.81 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	444 995 484 10	17.1750 17.1700 17.1650 17.1600	17.2200 17.2250 17.2350 17.2400	328 1985 200 180	1 3 1 2
DEVELIA	10,5600	13:42	148.305	10.52	0.96 %	6410	10.5200	10.5600	1742	148	1 559	[+]
DVL	10.46 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	5 6 7 5	1028 3340 2290 5706	10.5000 10.4800 10.4600 10.4400	10.5800 10.6000 10.6200 10.6400	969 1406 4011 4049	4 7 8 4
DIAG	167,3000	13:45	12.58	167.70	-0.24 %	234	167.1000	167.6000	10	13	2 110	[+]
DIA	166.80 169.30	153.0000 187.0000	- - - -	- - - -	- - - -	7 1 3 4	394 30 331 15	167.0000 166.9000 166.8000 166.7000	167.7000 167.8000 167.9000 168.0000	24 229 88 331	3 3 3 3
DOMDEV	255,5000	13:18	0.948	258.00	-0.58 %	53	255.0000	255.5000	165	1	242	[+]
DOM	253.50 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 4 2 6	12 33 22 354	254.5000 254.0000 253.5000 253.0000	256.0000 256.5000 257.0000 258.0000	12 12 34 37	2 1 2 5
ENEA	19,8400	13:45	241.644	19.22	3.82 %	1303	19.8400	19.8900	2242	242	4 781	[+]
ENA	19.07 20.20	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 1	261 25 757 419	19.8300 19.8200 19.8100 19.8000	19.9000 19.9100 19.9200 19.9300	823 458 588 731	3 3 5 3
EUROCASH	4,8680	13:42	75.118	4.90	-0.57 %	20	4.8680	4.8700	154	75	367	[+]
EUR	4.85 4.98	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 8 1	325 267 1452 300	4.8640 4.8620 4.8600 4.8580	4.8780 4.8800 4.8880 4.8900	72 2293 2 2	1 3 1 1
GPW	100,4000	13:44	41.33	100.90	0.40 %	69	100.4000	100.5000	296	41	4 143	[+]
GPW	99.15 101.50	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 2 10	505 243 399 608	100.3000 100.2000 100.1000 100.0000	100.6000 100.7000 100.8000 100.9000	93 375 446 1460	4 3 4 6
GRUPAAZOTY	19,7900	13:43	133.829	19.30	2.54 %	470	19.8400	19.8900	350	134	2 635	[+]
ATT	19.20 19.98	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 2	356 100 471 521	19.8300 19.8200 19.8100 19.8000	19.9000 19.9100 19.9200 19.9300	150 527 511 1177	1 1 2 2
GRUPRACUJ	52,2000	13:41	8.719	52.20	0.00 %	210	52.2000	52.5000	265	9	457	[+]
GPP	52.20 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 2 2 2	781 277 1272 534	52.0000 51.8000 51.7000 51.6000	52.6000 52.7000 52.8000 52.9000	164 203 464 1179	3 2 4 2
HANDLOWY	122,0000	13:38	15.407	122.60	-0.33 %	235	122.2000	122.4000	181	15	1 876	[+]
BHW	120.60 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	5 3 4 2	179 333 1343 319	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.2000	637 60 2955 1753	6 5 10 3
INGBSK	445,6000	13:45	41.936	443.00	0.59 %	7	442.8000	443.0000	615	42	18 662	[+]
ING	436.80 450.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 4 2 2	27 417 10 6	442.6000 442.4000 442.2000 442.0000	443.2000 444.8000 445.0000 445.4000	35 291 63 84	1 3 3 3
INTERCARS	938,0000	13:44	0.496	938.00	1.19 %	3	924.0000	929.0000	11	0	461	[+]
CAR	921.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	37 18 29 38	922.0000 921.0000 920.0000 919.0000	930.0000 931.0000 932.0000 933.0000	13 5 10 29	2 1 1 2
JSW	25,2600	13:44	116.855	25.31	1.24 %	2814	25.0300	25.0600	1923	117	2 929	[+]
JSW	24.76 25.31	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 1 1	29 268 357 121	25.0200 25.0100 25.0000 24.9900	25.0800 25.0900 25.1000 25.1100	121 850 1165 478	1 2 4 3
LUBAWA	11,0700	13:45	75.662	11.19	-0.45 %	8611	11.0800	11.1000	1781	76	840	[+]
LBW	11.02 11.21	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 6 2	55 591 5512 671	11.0700 11.0600 11.0500 11.0400	11.1100 11.1200 11.1300 11.1400	372 7106 830 1292	2 3 1 3
MILLENNIUM	20,3100	13:45	286.404	20.02	0.05 %	999	20.2800	20.2900	188	286	5 819	[+]
MIL	20.01 20.48	17.8600 21.8200	- - - -	- - - -	- - - -	5 1 1 1	1387 736 829 415	20.2700 20.2600 20.2500 20.2400	20.3000 20.3100 20.3200 20.3300	1045 1344 692 1495	3 3 3 4
MIRBUD	11,9700	13:44	82.356	11.77	2.92 %	53	11.8900	11.9600	656	82	984	[+]
MRB	11.71 12.04	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 2 2	131 1425 797 396	11.8800 11.8700 11.8600 11.8500	11.9800 11.9900 12.0000 12.0100	1703 600 1993 2500	2 1 6 2
MOBRUK	380,0000	13:45	2.114	375.00	1.47 %	49	378.0000	379.0000	40	2	801	[+]
MBR	374.00 382.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 1	22 17 10 229	377.5000 377.0000 376.0000 375.5000	380.0000 380.5000 381.0000 381.5000	81 10 2511 22	2 1 3 3
NEUCA	771,0000	13:45	12.469	757.00	2.80 %	59	756.0000	758.0000	1	12	9 505	[+]
NEU	740.00 772.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 2 1	25 29 26 25	755.0000 754.0000 753.0000 752.0000	759.0000 760.0000 761.0000 762.0000	38 27 2 93	2 2 2 4
NEWAG	88,7000	13:41	6.651	89.50	0.00 %	130	88.5000	88.7000	68	7	590	[+]
NWG	88.00 89.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 1 6	85 91 152 72	88.3000 88.2000 88.1000 88.0000	89.0000 89.1000 89.2000 89.3000	377 163 50 599	4 1 1 2
ORANGEPL	15,4600	13:44	1739.777	15.21	1.84 %	329	15.3850	15.4000	38	1 740	26 824	[+]
OPL	14.93 15.63	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 2 2	3080 157 1011 1841	15.3800 15.3750 15.3700 15.3650	15.4100 15.4150 15.4200 15.4250	42 541 1568 541	1 1 2 1
POLENERGIA	63,3000	13:42	6.136	62.40	1.61 %	10	62.9000	63.4000	346	6	390	[+]
PEP	62.00 64.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 2 1	30 165 225 10	62.8000 62.7000 62.6000 62.5000	63.8000 63.9000 64.0000 64.1000	247 100 352 503	2 1 3 4
POLIMEXMS	6,4750	13:44	568.423	6.55	-0.84 %	397	6.4750	6.4900	1192	568	3 680	[+]
PXM	6.33 6.64	7.1800 8.7700	- - - -	- - - -	- - - -	6 2 4 1	2609 722 602 1	6.4700 6.4650 6.4600 6.4550	6.4950 6.5000 6.5050 6.5100	5151 904 300 2641	4 3 1 2
RAINBOW	145,7000	13:45	18.09	145.00	1.46 %	45	146.0000	146.2000	61	18	2 637	[+]
RBW	144.70 146.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 4 3 1	400 468 316 15	145.8000 145.6000 145.5000 145.4000	146.3000 146.4000 146.5000 146.6000	129 175 219 550	4 3 4 5
SYNEKTIK	360,0000	13:45	15.436	362.60	-0.33 %	16	360.4000	360.8000	80	15	5 601	[+]
SNT	360.00 365.80	251.6000 307.2000	- - - -	- - - -	- - - -	6 16 3 2	143 84 61 37	360.2000 360.0000 359.8000 359.6000	361.0000 361.2000 361.4000 361.6000	12 14 59 71	1 1 4 2
TEXT	51,2000	13:44	18.385	50.75	0.89 %	411	51.1000	51.2000	13	18	939	[+]
TXT	50.70 51.40	38.0000 46.4400	- - - -	- - - -	- - - -	3 5 5 3	718 324 780 189	51.0500 51.0000 50.9500 50.9000	51.2500 51.3000 51.3500 51.4000	250 40 245 990	4 1 3 3
TSGAMES	106,4000	13:41	36.379	103.70	2.70 %	54	105.6000	106.3000	49	36	3 839	[+]
TEN	102.50 107.50	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 3	92 56 460 135	105.5000 105.4000 105.3000 105.2000	106.4000 106.5000 106.6000 106.7000	74 15 317 200	1 1 1 1
VERCOM	127,6000	13:31	2.603	127.40	0.47 %	50	127.6000	128.0000	36	3	332	[+]
VRC	126.40 128.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 3	90 137 30 515	127.4000 127.0000 126.8000 126.6000	128.2000 128.4000 128.6000 128.8000	67 252 200 367	1 3 2 4
VOXEL	126,2000	13:44	12.688	125.60	0.48 %	194	126.0000	126.4000	48	13	1 607	[+]
VOX	123.40 129.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 1	25 14 47 20	125.6000 125.4000 125.2000 125.0000	126.6000 126.8000 127.0000 127.4000	34 20 42 132	1 1 1 3
WIRTUALNA	63,0000	13:39	16.899	61.10	3.45 %	23	62.2000	62.6000	21	17	1 050	[+]
WPL	60.90 63.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 1 2	143 224 744 457	62.1000 62.0000 61.9000 61.6000	62.8000 62.9000 63.0000 63.1000	55 494 1480 24	1 4 6 2
XTB	148,1000	13:45	198.328	147.90	0.28 %	176	148.1000	148.1600	108	198	29 378	[+]
XTB	146.50 149.66	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 1	34 94 107 130	148.0800 148.0600 148.0400 148.0200	148.1800 148.2200 148.2400 148.2600	29 151 244 157	2 3 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	146765.4	-0.01%	13:46
WIG20	3901.1	-0.16%	14:01
WIG20 Fut	3871.0	-0.10%	13:45
WIG20USD	1038.6	-0.55%	13:46
mWIG40	10237.7	+0.68%	13:46
sWIG80	30745.9	-0.23%	13:46

Notowania Świat
US Blue Chip	52499.0	+0.46%	14:01
S&P500 Fut	7499.5	+0.36%	13:51
Nikkei	64362.0	+4.03%	8:45
DAX	25687.4	+0.29%	13:46
Ropa WTI	85.1	+1.41%	14:01
Złoto	4053.6	-1.22%	14:01

Notowania Waluty
EUR/PLN	4.31388	+0.19%	14:01
CHF/PLN	4.63790	0.00%	14:01
USD/PLN	3.75656	+0.56%	14:01
EUR/USD	1.14836	-0.37%	14:01
GBP/USD	1.34169	-0.34%	14:01
USD/JPY	160.222	+0.37%	14:01

Forum
» MS 2022 - nagrody [5]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]

Wzrosty	Spadki	Staty
ASMGROUP	0.18	9.94%
ZABKA	31.45	7.48%
SCPFL	124.00	7.27%
ELKOP	1.94	7.18%
IPOPEMA	8.00	6.95%
Więcej ...
BIOCELTIX	78.90	-19.16%
IDMSAPL	0.47	-5.62%
ULMA	51.50	-4.63%
TERMOREX	0.54	-4.46%
DGA	22.00	-4.35%
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