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	153,2000	09:00	0.134	153.20	-0.13 %	5	153.2000	153.4000	288	0	21	[+]
ABE	153.20 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 1	6 20 112 10	152.8000 152.2000 152.0000 151.6000	153.6000 153.8000 154.6000 154.8000	765 128 49 69	3 1 2 2
AMREST	9,9500	09:00	0.32	9.98	0.81 %	355	9.9100	9.9900	127	0	3	[+]
EAT	9.95 9.98	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 1	853 1123 550 398	9.8800 9.8700 9.8600 9.8500	10.0000 10.0200 10.0400 10.0600	1120 64 2130 1045	1 2 3 4
ASBIS	175,0000	09:00	5.43	175.20	0.00 %	50	177.2000	177.7000	89	5	952	[+]
ASB	175.00 177.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 3	90 47 17 314	177.0000 176.9000 176.8000 176.7000	177.9000 178.0000 178.1000 178.2000	108 1726 319 109	4 8 4 3
ASSECOPOL	223,7000	09:00	0.634	223.70	-1.02 %	269	225.9000	226.2000	1260	1	142	[+]
ACP	223.70 223.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	11 251 1111 77	225.8000 225.7000 225.6000 225.5000	226.4000 226.6000 226.7000 226.8000	2432 426 33 463	3 1 2 1
ASSECOSEE	74,9000	09:00	0.001	74.90	0.00 %	172	74.1000	74.3000	80	0	0	[+]
ASE	74.90 74.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	249 300 171 20	73.8000 73.5000 73.4000 73.3000	74.8000 74.9000 75.0000 75.1000	80 149 210 430	1 1 2 2
AUTOPARTN	30,0000	09:00	1.556	30.05	0.00 %	400	29.9500	30.0000	125	2	47	[+]
APR	30.00 30.10	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 1 1	40 15 102 1147	29.9000 29.8000 29.7500 29.6500	30.1000 30.1500 30.2000 30.2500	499 2600 2772 1247	1 4 7 2
BENEFIT	5 125,0000	09:00	0.062	5,160.00	0.00 %	10	5125.0000	5150.0000	31	0	320	[+]
BFT	5,125.00 5,180.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 2	2 45 1 4	5120.0000 5115.0000 5110.0000 5105.0000	5155.0000 5160.0000 5170.0000 5175.0000	139 49 31 18	4 3 1 1
BNPPL	158,4000	09:00	0.116	158.60	-0.13 %	400	157.0000	158.6000	334	0	18	[+]
BNP	158.40 158.60	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	761,0000	09:00	0.32	764.00	0.13 %	7	754.0000	761.0000	99	0	244	[+]
CRI	761.00 765.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 2	5 19 10 15	753.0000 751.0000 750.0000 749.0000	762.0000 763.0000 764.0000 765.0000	63 48 109 163	4 4 2 13
CYBERFLKS	213,8000	09:00	0.737	213.80	0.47 %	4	211.6000	212.8000	130	1	158	[+]
CBF	213.80 213.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 10 2 2	68 852 15 9	211.4000 211.2000 211.0000 210.6000	213.0000 213.2000 213.4000 213.6000	335 2 1002 1	7 2 3 1
CYFRPLSAT	16,0500	09:00	0.546	16.05	-0.16 %	10	15.9450	16.0750	7847	1	9	[+]
CPS	16.05 16.05	14.8950 18.2050	- - - -	- - - -	- - - -	7 22 11 5	70 156 784 50	15.9400 15.9350 15.9300 15.9250	16.0800 16.0850 16.0900 16.1000	1365 367 2082 5342	4 2 2 6
DEVELIA	9,9300	09:00	6.365	9.93	0.30 %	705	9.8200	9.9000	12798	6	63	[+]
DVL	9.93 9.93	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 3 9	5 3136 2782 2515	9.8100 9.8000 9.7900 9.7800	9.9200 9.9400 9.9500 9.9600	622 10 545 4700	1 1 5 3
DIAG	165,9000	09:00	0.207	165.90	0.18 %	30	164.7000	165.0000	109	0	34	[+]
DIA	165.90 165.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 2	132 1 146 156	164.6000 164.5000 164.4000 164.3000	165.1000 165.2000 165.3000 165.4000	17 15 129 42	1 1 1 2
DOMDEV	230,0000	09:00	0.193	229.50	0.66 %	48	228.5000	230.0000	97	0	44	[+]
DOM	229.00 230.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 1 3	75 2 4 3	227.0000 226.5000 226.0000 225.5000	230.5000 231.0000 231.5000 232.0000	50 102 178 113	1 3 3 2
ENEA	20,1400	09:00	3.182	20.14	0.90 %	500	19.9500	19.9600	300	3	64	[+]
ENA	20.14 20.14	19.3200 23.6000	- - - -	- - - -	- - - -	1 5 1 1	249 671 1815 400	19.9300 19.9000 19.8900 19.8800	20.0600 20.0800 20.1000 20.1200	59 50 200 84	1 1 1 2
EUROCASH	5,4500	09:00	0.051	5.45	0.74 %	1394	5.4150	5.4300	3	0	0	[+]
EUR	5.45 5.45	4.7980 5.8600	- - - -	- - - -	- - - -	4 1 1 1	1923 20 20 2	5.4100 5.4050 5.4000 5.3950	5.4550 5.4700 5.4750 5.4850	75 155 2 14	1 3 1 2
GPW	100,7000	09:00	1.015	100.20	0.50 %	51	100.1000	100.2000	771	1	102	[+]
GPW	100.20 100.70	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 2 3	3869 17 11 17	100.0000 99.9500 99.9000 99.8500	100.3000 100.4000 100.5000 100.6000	92 614 629 115	2 14 8 8
GRUPAAZOTY	20,2800	09:00	11.595	20.30	0.00 %	6731	20.2800	20.6000	1020	12	235	[+]
ATT	20.28 20.30	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 2 7	2 3131 3 2712	20.2600 20.2400 20.2200 20.2000	20.6600 20.6800 20.7000 20.7200	300 1406 2413 3288	1 1 2 4
GRUPRACUJ	56,5000	09:00	0.009	56.50	0.00 %	26	55.8000	56.0000	451	0	1	[+]
GPP	56.50 56.50	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	122,4000	09:00	0.355	122.40	-0.97 %	1243	123.0000	123.6000	317	0	43	[+]
BHW	122.40 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 4 5 2	50 1082 654 267	122.8000 122.6000 122.4000 122.2000	123.8000 124.0000 124.2000 124.4000	111 2084 934 440	1 8 6 6
INGBSK	465,6000	09:00	0.009	468.00	-0.94 %	145	469.0000	470.0000	15	0	4	[+]
ING	465.60 468.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	1 64 94 63	465.6000 464.4000 462.4000 462.2000	470.4000 470.6000 471.0000 471.2000	3 7 4 13	1 1 2 1
INTERCARS	934,0000	09:00	0.012	934.00	0.00 %	12	933.0000	936.0000	8	0	11	[+]
CAR	934.00 934.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 2	1 2 33 30	929.0000 925.0000 922.0000 921.0000	937.0000 938.0000 939.0000 940.0000	29 29 29 6	1 1 1 2
JSW	37,1600	09:00	3.258	37.17	-0.38 %	3542	37.3000	37.3100	118	3	121	[+]
JSW	37.16 37.26	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	8 4 123 111	37.2900 37.2700 37.2600 37.2500	37.3200 37.3300 37.3400 37.3500	27 9 52 60	1 1 1 1
LUBAWA	12,2800	09:00	11.376	12.23	0.66 %	782	12.1500	12.2000	96	11	139	[+]
LBW	12.23 12.28	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 1	700 27 900 100	12.1200 12.0300 12.0200 12.0100	12.2500 12.2900 12.3000 12.3100	3168 100 2241 200	2 1 4 1
MILLENNIUM	23,1100	09:00	2.216	23.11	0.00 %	917	23.1100	23.2400	20000	2	51	[+]
MIL	23.11 23.11	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	2029 2254 2095 2891	23.0900 23.0700 23.0500 23.0300	23.2500 23.2700 23.2800 23.3000	500 126 38 1	1 1 1 1
MIRBUD	11,5000	09:00	1.445	11.50	0.09 %	250	11.4000	11.5000	511	1	17	[+]
MRB	11.50 11.50	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 3	10 342 100 560	11.3600 11.3500 11.3300 11.3200	11.5700 11.5900 11.6000 11.6200	355 115 1510 500	2 1 2 2
MOBRUK	405,0000	09:00	0.015	405.50	-0.12 %	2	405.5000	406.0000	8	0	6	[+]
MBR	405.00 405.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 1	5 19 19 19	404.5000 402.5000 402.0000 401.5000	407.5000 408.0000 408.5000 409.0000	28 113 71 109	2 8 3 5
NEUCA	674,0000	09:00	0.837	675.00	0.60 %	76	670.0000	674.0000	20	1	565	[+]
NEU	674.00 676.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 4 3	100 116 604 112	669.0000 668.0000 667.0000 666.0000	675.0000 676.0000 677.0000 678.0000	25 125 90 392	3 2 2 4
NEWAG	111,0000	09:00	0.936	110.80	0.18 %	122	110.6000	110.8000	110	1	104	[+]
NWG	110.80 111.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 5	300 11 60 126	110.0000 109.8000 109.2000 109.0000	111.0000 111.2000 111.4000 111.6000	908 350 2 50	11 8 2 1
ORANGEPL	13,6550	09:00	3.334	13.72	-0.51 %	847	13.6600	13.7000	1671	3	46	[+]
OPL	13.66 13.72	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 2 3	350 478 1106 2396	13.6550 13.6500 13.6450 13.6400	13.7050 13.7100 13.7150 13.7200	664 727 606 1852	1 1 1 2
POLENERGIA	53,2000	09:00	0.099	53.20	0.00 %	60	53.1000	53.2000	161	0	5	[+]
PEP	53.20 53.20	45.7500 55.8000	- - - -	- - - -	- - - -	4 1 2 1	492 15 194 1	53.0000 52.9000 52.8000 52.7000	53.4000 53.5000 53.6000 53.8000	20 630 70 106	1 2 2 1
POLIMEXMS	6,9700	09:00	6.393	6.98	0.00 %	8017	6.9700	6.9750	1605	6	45	[+]
PXM	6.97 6.98	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 4 3	689 1870 7205 2204	6.9500 6.9350 6.9300 6.9200	6.9800 6.9850 6.9900 6.9950	1700 800 1100 2211	2 1 2 2
RAINBOW	142,4000	09:00	0.095	142.40	0.92 %	76	141.1000	141.4000	20	0	14	[+]
RBW	142.40 142.40	129.6000 158.4000	- - - -	- - - -	- - - -	5 1 7 1	282 126 427 126	141.0000 140.1000 140.0000 139.9000	141.5000 141.8000 141.9000 142.0000	1 10 8 231	1 1 1 1
SYNEKTIK	354,6000	09:00	0.306	354.60	0.91 %	51	351.4000	353.4000	128	0	109	[+]
SNT	354.60 354.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 1 9	4 7 299 201	351.2000 351.0000 350.4000 350.0000	353.8000 354.0000 354.4000 354.6000	84 125 288 248	1 5 1 2
TEXT	41,5400	09:00	0.627	41.54	0.10 %	21	41.3400	41.4200	206	1	26	[+]
TXT	41.54 41.54	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 1 1	15 3 70 1254	41.3200 41.3000 41.2000 41.1800	41.4400 41.4800 41.5200 41.5400	29 123 89 434	2 2 1 1
TSGAMES	100,0000	09:00	0.395	99.85	-0.50 %	33	100.1000	100.7000	59	0	39	[+]
TEN	99.85 100.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	5 12 18 200	100.0000 99.8500 99.8000 99.7500	100.9000 101.0000 101.1000 101.2000	17 90 200 332	1 3 1 2
VERCOM	125,6000	09:00	0.825	125.20	-0.16 %	272	125.4000	125.6000	142	1	103	[+]
VRC	125.20 125.60	120.6000 147.0000	- - - -	- - - -	- - - -	4 7 6 4	44 216 186 518	125.2000 125.0000 124.8000 124.6000	125.8000 126.0000 126.2000 126.4000	76 194 31 173	1 7 3 3
VOXEL	143,2000	09:00	0.301	144.00	0.00 %	24	141.8000	143.2000	178	0	43	[+]
VOX	143.20 144.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	100 10 50 25	141.6000 141.4000 141.0000 140.6000	143.4000 143.6000 143.8000 144.0000	164 850 5 335	4 2 1 4
WIRTUALNA	59,0000	09:00	0.019	59.00	1.20 %	400	58.2000	58.3000	165	0	1	[+]
WPL	59.00 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 2 2	22 86 78 56	58.1000 58.0000 57.9000 57.8000	58.5000 58.9000 59.0000 59.2000	375 400 91 325	2 1 2 1
XTB	149,7800	09:00	2.862	149.70	0.81 %	82	148.5000	148.5800	705	3	428	[+]
XTB	149.70 149.78	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 3	2516 9 9 23	148.4800 148.4000 148.3600 148.3200	148.9000 148.9600 149.0000 149.1000	50 50 1196 30	1 1 10 1

GPW	Świat	Waluty

Notowania GPW
WIG	158836.2	+0.29%	9:06
WIG20	4195.1	-0.46%	9:21
WIG20 Fut	4263.0	+0.21%	9:06
WIG20USD	1114.7	+0.22%	9:06
mWIG40	10628.7	+0.22%	9:06
sWIG80	31123.5	+0.07%	9:06

Notowania Świat
US Blue Chip	52026.0	-0.04%	9:21
S&P500 Fut	7836.0	+0.09%	9:11
Nikkei	65018.9	+1.38%	09-18
DAX	25563.1	-0.05%	9:04
Ropa WTI	93.2	+1.39%	9:21
Złoto	4323.8	-0.46%	9:21

Notowania Waluty
EUR/PLN	4.35027	+0.07%	9:21
CHF/PLN	4.62528	+0.19%	9:21
USD/PLN	3.79486	+0.10%	9:21
EUR/USD	1.14636	-0.03%	9:21
GBP/USD	1.33703	+0.02%	9:21
USD/JPY	157.706	+0.24%	9:21

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
PROJPRZEM	22.50	4.17%
RENDER	72.00	4.05%
INC SA	1.54	4.05%
POLWAX	0.99	4.00%
LOKUM	21.90	3.79%
Więcej ...
KRAKCHEM	0.21	-5.45%
DEKPOL	66.00	-4.07%
ONESANO	0.76	-3.30%
LENTEX	7.20	-3.23%
MULTIQURE	1.64	-2.72%
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