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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	152,2000	17:00	5.538	154.80	-1.68 %	30	152.8000	153.4000	453	6	850	[+]
ABE	152.20 155.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 3 3 5	29 105 56 45	152.6000 152.4000 152.0000 151.8000	153.6000 153.8000 154.0000 154.6000	10 67 600 20	1 3 2 1
AMREST	9,7000	16:59	30.092	9.77	-0.72 %	1019	9.7100	9.7400	1347	30	293	[+]
EAT	9.68 9.89	9.5600 11.6800	- - - -	- - - -	- - - -	10 2 2 1	4610 5010 350 65	9.7000 9.6800 9.6700 9.6600	9.7700 9.7800 9.8000 9.8200	19 935 250 250	1 3 1 1
ASBIS	193,8000	17:01	211.788	198.50	-0.10 %	65	193.2000	193.4000	359	212	40 804	[+]
ASB	189.20 198.60	61.9500 75.6500	- - - -	- - - -	- - - -	5 6 4 3	225 254 405 111	193.1000 193.0000 192.9000 192.8000	193.5000 193.6000 193.7000 193.8000	228 69 141 90	5 2 2 2
ASSECOPOL	222,4000	17:02	177.263	223.00	-0.40 %	44	222.1000	222.4000	74	177	39 429	[+]
ACP	221.00 225.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	37 302 90 846	222.0000 221.4000 221.3000 221.0000	222.5000 222.6000 222.8000 223.0000	37 227 74 218	1 2 2 2
ASSECOSEE	74,1000	16:59	6.367	74.30	-0.13 %	61	74.3000	74.6000	247	6	474	[+]
ASE	74.10 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 1 1	10 206 8 80	74.1000 74.0000 73.9000 73.8000	74.7000 74.8000 75.0000 75.1000	500 9 25 18	1 1 1 1
AUTOPARTN	30,9000	16:59	152.6	29.30	5.82 %	222	30.5500	30.6000	2251	153	4 619	[+]
APR	29.20 30.90	23.3500 28.4500	- - - -	- - - -	- - - -	5 2 5 3	4015 134 4982 2329	30.5000 30.4500 30.4000 30.3500	30.6500 30.7000 30.7500 30.8000	131 4955 1148 4266	1 3 3 4
BENEFIT	5 400,0000	17:00	8.161	5,175.00	4.65 %	132	5400.0000	5420.0000	11	8	43 739	[+]
BFT	5,160.00 5,470.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 2 4	10 1 21 42	5395.0000 5360.0000 5350.0000 5340.0000	5430.0000 5435.0000 5440.0000 5445.0000	22 21 91 39	2 4 2 2
BNPPL	174,8000	16:59	20.802	166.40	5.56 %	81	163.8000	164.6000	128	21	3 525	[+]
BNP	164.20 174.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	3 200 175 25	163.6000 163.0000 162.8000 162.4000	164.8000 165.0000 165.6000 165.8000	45 25 175 1170	1 1 1 2
CREOTECH	892,0000	17:04	36.786	912.00	-1.98 %	10	890.0000	892.0000	16	37	33 163	[+]
CRI	821.00 935.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 1 2	11 10 5 52	889.0000 887.0000 886.0000 884.0000	897.0000 898.0000 899.0000 900.0000	2 5 69 74	2 1 7 5
CYBERFLKS	203,0000	16:59	24.43	203.00	0.10 %	1	202.0000	203.0000	54	24	4 965	[+]
CBF	201.60 204.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 13	29 61 30 296	201.6000 201.4000 201.2000 201.0000	203.4000 203.6000 203.8000 204.0000	200 72 31 161	2 4 3 4
CYFRPLSAT	17,1650	16:59	705.446	16.39	5.21 %	25	17.0800	17.1650	2065	705	11 985	[+]
CPS	16.39 17.17	14.8950 18.2050	- - - -	- - - -	- - - -	6 1 2 1	4665 4 3356 4	17.0000 16.9800 16.9550 16.9500	17.1700 17.1750 17.1800 17.1900	9558 450 10203 250	4 1 7 2
DEVELIA	8,9700	17:00	278.79	8.76	2.40 %	127	8.9100	8.9700	29	279	2 478	[+]
DVL	8.65 8.97	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 4 3	200 1980 2276 1770	8.8900 8.8600 8.8500 8.8400	8.9800 8.9900 9.0000 9.0100	3468 2252 2371 1577	7 3 7 2
DIAG	160,6000	17:03	36.272	160.00	0.94 %	10	161.0000	161.2000	94	36	5 826	[+]
DIA	159.30 162.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 3 1	29 1 570 50	160.6000 160.5000 160.4000 160.2000	161.3000 161.4000 161.5000 161.7000	126 28 155 74	3 1 2 1
DOMDEV	230,5000	16:59	7.991	234.50	0.22 %	21	230.5000	231.0000	340	8	1 847	[+]
DOM	230.00 235.00	231.5000 282.5000	- - - -	- - - -	- - - -	14 3 5 3	241 100 374 67	230.0000 229.5000 229.0000 228.5000	231.5000 232.0000 232.5000 233.0000	52 141 34 20	3 4 4 2
ENEA	21,1800	17:01	496.814	20.88	1.44 %	3261	21.1800	21.2000	900	497	10 558	[+]
ENA	20.60 21.60	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 1 1	559 15 110 15	21.1600 21.1400 21.1000 21.0800	21.2200 21.2400 21.2800 21.3000	64 307 108 5116	2 3 1 6
EUROCASH	5,0000	17:04	616.821	5.19	-3.66 %	2997	4.9980	5.0000	2561	617	3 127	[+]
EUR	4.98 5.24	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 6 1	500 750 3101 750	4.9940 4.9920 4.9900 4.9860	5.0200 5.0450 5.0700 5.0800	1000 282 250 2752	1 1 1 3
GPW	98,0000	17:01	87.751	99.60	-1.61 %	3	97.9500	98.0000	2828	88	8 699	[+]
GPW	97.80 100.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 7 5	3 60 465 583	97.9000 97.8000 97.7000 97.6000	98.3500 98.8500 98.9000 98.9500	109 200 200 420	1 1 1 1
GRUPAAZOTY	18,8500	17:03	220.877	18.94	0.00 %	1415	18.9200	18.9600	536	221	4 200	[+]
ATT	18.81 19.27	20.7000 25.3000	- - - -	- - - -	- - - -	2 7 3 4	204 4915 729 603	18.9100 18.9000 18.8900 18.8800	18.9700 18.9900 19.0000 19.0100	1075 457 304 1088	3 2 4 4
GRUPRACUJ	55,8000	16:59	37.974	55.60	0.00 %	347	55.4000	55.6000	2627	38	2 115	[+]
GPP	55.20 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 4 3 5	184 144 142 308	55.3000 55.2000 55.1000 55.0000	55.8000 56.0000 56.1000 56.2000	331 150 10 435	2 2 1 5
HANDLOWY	122,4000	16:59	29.923	120.60	1.49 %	124	122.4000	122.6000	610	30	3 635	[+]
BHW	120.20 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 3 3	225 13 698 234	121.6000 121.4000 121.2000 121.0000	122.8000 123.0000 123.2000 123.4000	536 358 210 162	5 3 2 2
INGBSK	478,8000	16:59	12.845	469.00	2.75 %	7	477.4000	478.2000	19	13	6 115	[+]
ING	460.40 481.40	388.0000 474.0000	- - - -	- - - -	- - - -	3 1 2 1	554 1 8 106	477.2000 477.0000 475.6000 474.8000	479.2000 480.0000 481.0000 481.6000	40 25 30 106	1 2 2 2
INTERCARS	941,0000	16:59	4.86	918.00	2.84 %	10	941.0000	943.0000	7	5	4 572	[+]
CAR	916.00 949.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 2 2 2	213 12 98 59	940.0000 939.0000 938.0000 937.0000	944.0000 945.0000 946.0000 947.0000	47 7 13 28	4 2 1 1
JSW	30,9900	17:03	280.016	31.21	0.16 %	152	30.9900	31.2500	1208	280	8 745	[+]
JSW	30.89 31.59	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 3	10 3 2464 3371	30.9800 30.9700 30.9600 30.9500	31.2800 31.3400 31.3900 31.4000	627 50 50 847	1 1 1 2
LUBAWA	11,7800	16:59	172.555	11.80	1.12 %	922	11.7800	11.9200	120	173	2 052	[+]
LBW	11.72 11.98	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 7 3	12 229 4065 112	11.7700 11.7600 11.7500 11.7400	11.9500 11.9600 11.9700 11.9800	7998 220 241 1585	4 2 3 3
MILLENNIUM	23,1300	16:59	773.651	22.53	3.54 %	808	22.9300	22.9600	2050	774	17 726	[+]
MIL	22.34 23.16	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 2 3	371 382 1190 463	22.9100 22.9000 22.8900 22.8800	22.9700 22.9800 22.9900 23.0100	3108 1433 800 1452	6 3 1 3
MIRBUD	11,3600	16:59	57.136	11.29	0.62 %	848	11.3300	11.3500	1780	57	647	[+]
MRB	11.22 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 3 3	105 1035 60 1967	11.3200 11.3100 11.3000 11.2900	11.3600 11.3700 11.3800 11.3900	981 3360 100 906	4 5 1 3
MOBRUK	403,5000	16:59	7.552	395.00	1.64 %	10	404.0000	405.5000	1	8	3 035	[+]
MBR	388.00 409.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 1 2	8 21 30 94	403.5000 403.0000 402.5000 402.0000	407.0000 407.5000 408.0000 408.5000	53 23 93 92	3 2 2 1
NEUCA	725,0000	16:59	5.052	715.00	1.83 %	52	715.0000	717.0000	46	5	3 618	[+]
NEU	706.00 725.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 1 1 1	26 2 1 48	714.0000 713.0000 712.0000 711.0000	718.0000 719.0000 720.0000 721.0000	57 32 115 56	3 3 7 2
NEWAG	104,2000	16:59	16.32	105.00	-0.76 %	54	103.4000	104.6000	44	16	1 687	[+]
NWG	101.80 105.60	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 3 4	89 99 298 134	103.0000 102.8000 102.6000 102.4000	104.8000 105.0000 105.2000 105.4000	306 4137 50 315	3 13 2 4
ORANGEPL	14,9750	16:59	1284.757	15.00	-0.17 %	6573	14.9750	15.0350	6394	1 285	19 399	[+]
OPL	14.86 15.40	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 2 3	6835 4997 8664 5038	14.9700 14.9550 14.9500 14.9450	15.0500 15.0550 15.0600 15.0700	11936 877 1762 1210	1 1 1 1
POLENERGIA	53,7000	16:59	7.767	53.00	1.32 %	3	53.0000	53.1000	86	8	416	[+]
PEP	52.70 54.60	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 2	67 456 311 140	52.5000 52.4000 52.3000 52.2000	53.2000 53.3000 53.4000 53.6000	120 15 5 150	2 1 2 1
POLIMEXMS	7,2600	17:00	365.037	7.15	1.54 %	628	7.2700	7.3000	400	365	2 642	[+]
PXM	7.15 7.36	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	690 675 600 5000	7.2600 7.2400 7.2350 7.2300	7.3100 7.3200 7.3300 7.3400	1051 758 758 1596	2 1 1 2
RAINBOW	127,2000	16:59	25.217	123.00	3.41 %	45	127.3000	127.6000	176	25	3 178	[+]
RBW	122.80 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	18 24 67 200	127.2000 127.1000 127.0000 126.9000	127.7000 127.8000 127.9000 128.0000	174 101 152 481	3 5 2 5
SYNEKTIK	343,8000	16:59	23.321	342.80	1.18 %	18	344.4000	344.6000	28	23	8 014	[+]
SNT	338.60 348.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 2 2	26 18 49 52	344.2000 344.0000 343.8000 343.6000	344.8000 345.0000 345.2000 345.4000	21 30 11 47	2 3 1 2
TEXT	41,0000	17:03	168.35	41.48	-1.16 %	82	40.9400	41.0000	321	168	6 955	[+]
TXT	40.70 42.20	38.0000 46.4400	- - - -	- - - -	- - - -	7 8 1 2	717 1754 76 109	40.9200 40.9000 40.8800 40.8600	41.0400 41.0600 41.0800 41.1000	57 94 97 36	1 1 2 2
TSGAMES	101,2000	16:59	13.784	100.40	2.17 %	450	100.0000	101.2000	1146	14	1 385	[+]
TEN	99.30 101.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	67 67 47 10	99.9500 99.8500 99.6000 99.3500	101.3000 101.5000 101.7000 101.8000	1 48 51 451	1 2 2 2
VERCOM	130,4000	16:59	10.26	129.40	0.93 %	84	129.8000	130.4000	32	10	1 338	[+]
VRC	128.00 131.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 1	30 104 5 78	129.2000 129.0000 128.8000 128.6000	130.6000 130.8000 131.0000 131.4000	62 201 45 14	3 1 1 1
VOXEL	146,0000	17:02	6.606	145.40	0.83 %	91	144.6000	145.8000	32	7	961	[+]
VOX	143.40 146.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 4	7 309 100 1570	144.4000 144.2000 144.0000 143.4000	146.0000 146.2000 146.4000 146.6000	100 1127 78 24	1 8 1 1
WIRTUALNA	58,6000	16:59	5.352	58.40	0.69 %	1	58.0000	58.6000	113	5	312	[+]
WPL	57.80 58.70	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 4	2 105 2 458	57.8000 57.7000 57.6000 57.5000	58.7000 58.8000 58.9000 59.0000	461 847 638 878	2 5 3 5
XTB	136,1200	17:03	1146.887	136.00	0.98 %	3696	136.1200	137.2000	310	1 147	158 329	[+]
XTB	135.00 140.18	92.6700 113.2400	- - - -	- - - -	- - - -	4 1 36 2	48 12 3688 5	136.1000 136.0400 136.0000 135.9800	137.5000 137.6200 137.8000 137.8200	27 1 20 1	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	159012.3	+1.58%	17:09
WIG20	4222.4	+1.61%	17:09
WIG20 Fut	4256.0	+2.04%	17:03
WIG20USD	1088.1	+2.34%	17:15
mWIG40	10713.5	+1.82%	17:09
sWIG80	30896.6	+0.24%	17:09

Notowania Świat
US Large Cap	7838.9	+0.83%	17:58
Nasdaq100	31321.3	+0.79%	17:57
Nikkei	70684.0	+1.05%	8:45
DAX	25462.0	+0.82%	17:31
Ropa WTI	88.8	-0.54%	17:58
Złoto	4164.6	+0.58%	17:58

Notowania Waluty
EUR/PLN	4.37268	-0.21%	17:58
CHF/PLN	4.67413	-0.54%	17:58
USD/PLN	3.88252	-0.57%	17:58
EUR/USD	1.12625	+0.36%	17:58
GBP/USD	1.32771	+0.42%	17:58
USD/JPY	158.131	+0.13%	17:58

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
YANOSIK	17.00	99.99%
HYDROTOR	8.90	99.99%
POINTGROUP	1.93	78.53%
MUZA	9.00	55.87%
PROCHEM	21.40	46.95%
Więcej ...
FASING	14.10	-99.99%
DRAGOENT	21.50	-92.17%
TALEX	17.20	-57.80%
STAPORKOW	4.94	-40.32%
MWTRADE	2.52	-11.89%
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