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	150,2000	16:59	2.5	150.20	-0.27 %	11	149.8000	150.4000	118	3	375	[+]
ABE	148.60 150.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 4 2	22 37 506 41	149.6000 149.2000 149.0000 148.8000	150.6000 150.8000 151.0000 151.2000	42 35 25 15	1 1 1 1
AMREST	9,6400	17:01	27.329	9.76	0.10 %	415	9.7500	9.8000	5186	27	265	[+]
EAT	9.60 9.80	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 2 2	167 479 347 383	9.7400 9.7000 9.6800 9.6700	9.8400 9.8500 9.8600 9.8800	200 1500 205 200	1 1 2 1
ASBIS	152,5000	17:04	594.256	168.80	-8.96 %	1098	152.4000	152.5000	129	594	93 407	[+]
ASB	149.60 171.60	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 1 11	200 80 10 2172	152.3000 152.2000 152.1000 152.0000	152.9000 153.0000 153.2000 153.3000	77 47 211 4578	1 2 1 3
ASSECOPOL	242,2000	16:59	140.632	235.00	3.24 %	59	239.9000	240.5000	104	141	33 696	[+]
ACP	231.90 242.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 1	380 951 594 594	239.7000 239.2000 238.9000 238.6000	240.9000 241.0000 241.1000 241.2000	354 185 833 102	1 3 1 3
ASSECOSEE	77,9000	16:59	5.653	76.50	1.56 %	44	76.9000	78.0000	14	6	432	[+]
ASE	74.70 78.40	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	32 77 20 1	76.2000 76.0000 75.0000 74.8000	78.2000 78.4000 78.5000 78.9000	2 21 49 83	1 1 3 2
AUTOPARTN	27,9000	16:59	164.417	27.40	2.57 %	206	27.7500	27.8000	945	164	4 551	[+]
APR	27.15 28.05	23.3500 28.4500	- - - -	- - - -	- - - -	6 1 2 2	2746 1489 1031 3500	27.7000 27.6500 27.6000 27.5500	27.8500 27.9000 27.9500 28.0500	70 600 100 1904	1 1 1 4
BENEFIT	5 880,0000	17:03	9.474	5,745.00	3.16 %	17	5880.0000	5890.0000	44	9	55 592	[+]
BFT	5,705.00 5,975.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	1 34 1 35	5820.0000 5810.0000 5805.0000 5800.0000	5895.0000 5900.0000 5905.0000 5910.0000	27 62 46 59	2 3 2 3
BNPPL	165,8000	16:59	11.575	162.80	1.72 %	4	166.0000	167.2000	32	12	1 916	[+]
BNP	161.80 167.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	450 68 68 68	165.8000 165.2000 165.0000 164.8000	167.4000 167.6000 167.8000 168.0000	4 1 33 68	2 1 1 1
CREOTECH	853,0000	16:59	8.263	838.00	3.39 %	73	853.0000	854.0000	3	8	7 075	[+]
CRI	830.00 872.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 1 3	10 50 6 17	852.0000 850.0000 849.0000 848.0000	858.0000 859.0000 860.0000 864.0000	3 5 122 3	1 1 2 1
CYBERFLKS	193,9000	17:01	9.849	197.00	-1.07 %	88	195.3000	195.8000	18	10	1 930	[+]
CBF	192.70 198.30	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 1	9 1 1 1	195.0000 194.9000 194.6000 194.5000	195.9000 196.0000 196.1000 196.9000	125 179 18 100	2 3 1 1
CYFRPLSAT	17,5100	16:59	311.913	17.20	2.10 %	590	17.5050	17.5550	281	312	5 446	[+]
CPS	17.08 17.65	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 1 1	260 1028 487 487	17.5000 17.4950 17.4900 17.4850	17.5600 17.5700 17.5750 17.5850	1439 709 827 829	2 2 2 2
DEVELIA	8,4700	16:59	144.657	8.68	-1.74 %	100	8.4900	8.5000	10	145	1 235	[+]
DVL	8.47 8.68	9.3300 11.3800	- - - -	- - - -	- - - -	6 8 13 12	280 794 2341 845	8.4800 8.4700 8.4600 8.4500	8.5200 8.5700 8.5800 8.5900	953 583 1863 1863	1 2 1 1
DIAG	155,1000	16:59	46.602	155.60	0.06 %	19	155.7000	156.0000	70	47	7 223	[+]
DIA	153.30 157.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 1 1	686 67 1 3	155.5000 155.0000 154.9000 154.8000	156.2000 156.4000 156.5000 156.7000	696 224 354 247	2 1 2 2
DOMDEV	240,0000	17:02	8.788	246.00	-2.44 %	67	240.0000	241.0000	17	9	2 112	[+]
DOM	239.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 6 4	2 64 127 46	239.0000 238.5000 238.0000 237.0000	242.0000 242.5000 243.0000 244.0000	29 52 88 13	3 1 5 3
ENEA	22,5600	17:01	296.239	22.36	1.99 %	2491	22.3600	22.4400	214	296	6 565	[+]
ENA	21.70 22.56	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 2 4	1084 184 753 6780	22.3400 22.3200 22.3000 22.2800	22.4600 22.4800 22.5000 22.5200	783 165 4414 387	3 1 11 1
EUROCASH	5,0900	16:59	271.568	5.06	0.00 %	199	5.1350	5.1500	1539	272	1 386	[+]
EUR	5.03 5.20	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	64 70 540 2000	5.1300 5.1250 5.1200 5.1150	5.1550 5.1700 5.1750 5.1800	191 2000 500 1793	1 1 1 5
GPW	106,0000	16:59	99.149	105.00	0.95 %	10	106.0000	106.1000	464	99	10 477	[+]
GPW	104.20 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 1	751 464 479 100	104.5000 104.4000 104.3000 104.1000	106.3000 106.4000 106.5000 106.6000	500 9 452 464	1 1 2 1
GRUPAAZOTY	18,1400	16:59	185.89	17.85	1.91 %	190	18.2700	18.3000	100	186	3 381	[+]
ATT	17.77 18.43	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 1	512 306 664 300	18.2600 18.2500 18.2400 18.2300	18.3100 18.3200 18.3300 18.3400	650 546 360 1673	2 3 2 3
GRUPRACUJ	55,4000	16:59	12.223	54.50	2.59 %	96	55.3000	55.6000	229	12	662	[+]
GPP	53.00 55.90	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 2 1	103 58 31 227	55.2000 55.1000 55.0000 54.9000	55.7000 55.8000 55.9000 56.0000	54 1 1600 15534	1 1 2 8
HANDLOWY	121,4000	16:59	28.571	120.00	0.50 %	294	121.0000	121.2000	630	29	3 448	[+]
BHW	119.20 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 3 4 2	277 178 2027 290	120.8000 120.6000 120.4000 120.2000	121.4000 121.6000 121.8000 122.0000	6480 676 471 998	7 3 4 10
INGBSK	457,6000	16:59	14.069	450.80	1.28 %	3	455.8000	456.0000	1	14	6 422	[+]
ING	446.00 458.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	20 54 54 54	455.0000 453.8000 453.2000 452.8000	459.0000 459.8000 460.0000 460.4000	6 40 192 61	2 1 3 3
INTERCARS	1 012,0000	17:04	3.893	975.00	2.74 %	186	1010.0000	1014.0000	27	4	3 922	[+]
CAR	975.00 1,024.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 1 1	5 7 11 20	1006.0000 1004.0000 1000.0000 993.0000	1016.0000 1018.0000 1020.0000 1022.0000	2 2 3 37	2 2 2 5
JSW	31,0000	16:59	256.538	31.15	-0.61 %	317	31.3400	31.3900	490	257	7 993	[+]
JSW	30.79 31.45	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 3	6 97 658 170	31.3300 31.3200 31.3100 31.3000	31.4000 31.4100 31.4200 31.4300	87 200 302 160	1 1 2 1
LUBAWA	10,4900	17:03	366.059	10.61	-1.69 %	357	10.4300	10.4700	216	366	3 853	[+]
LBW	10.34 10.65	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 4 2	472 7 621 200	10.4200 10.4100 10.4000 10.3800	10.4800 10.4900 10.5000 10.5100	51 1 493 1	2 1 4 1
MILLENNIUM	22,2500	16:59	773.071	21.80	3.44 %	2154	22.1800	22.2400	1085	773	17 150	[+]
MIL	21.52 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	1 4 5 2	7 657 2044 445	22.1700 22.1600 22.1500 22.1400	22.2500 22.2600 22.2700 22.2800	600 600 600 2484	1 1 1 3
MIRBUD	11,3900	16:59	133.312	11.23	2.15 %	577	11.3700	11.3900	390	133	1 519	[+]
MRB	11.16 11.50	10.2800 12.5600	- - - -	- - - -	- - - -	4 2 1 3	1254 1074 500 2010	11.3600 11.3300 11.3200 11.3100	11.4000 11.4100 11.4200 11.4300	1131 39 1000 467	2 1 1 1
MOBRUK	430,0000	16:59	2.42	430.00	0.00 %	27	427.0000	428.5000	16	2	1 038	[+]
MBR	424.50 430.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 1	10 2 18 1	426.5000 425.5000 424.5000 424.0000	429.0000 429.5000 430.0000 430.5000	3 15 272 9	1 3 3 1
NEUCA	710,0000	16:59	0.587	701.00	0.71 %	8	707.0000	709.0000	30	1	414	[+]
NEU	700.00 710.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 6 1	5 50 61 1	706.0000 703.0000 700.0000 699.0000	710.0000 711.0000 712.0000 714.0000	14 14 54 29	2 3 4 3
NEWAG	98,4000	16:59	6.531	98.10	-0.91 %	21	98.4000	99.3000	33	7	645	[+]
NWG	97.40 99.70	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 2 4	6 58 27 1054	98.3000 98.2000 98.1000 98.0000	99.5000 99.7000 99.8000 100.0000	1 250 100 782	1 1 1 6
ORANGEPL	15,7900	17:04	939.972	16.00	-2.41 %	500	15.7150	15.7500	1410	940	15 001	[+]
OPL	15.71 16.21	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 7 1	298 258 950 7712	15.7100 15.7050 15.7000 15.6900	15.7600 15.8000 15.8050 15.8400	134 9170 3815 1000	1 2 1 1
POLENERGIA	53,5000	16:59	2.434	53.60	-0.56 %	63	53.5000	53.8000	200	2	130	[+]
PEP	52.90 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 2 3	300 365 335 593	53.3000 53.2000 53.1000 53.0000	53.9000 54.0000 54.1000 54.2000	371 295 30 100	5 2 1 1
POLIMEXMS	7,7350	17:01	706.241	7.54	2.59 %	6036	7.7350	7.7400	1999	706	5 429	[+]
PXM	7.45 7.75	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 2	750 3460 74 3464	7.7000 7.6750 7.6650 7.6600	7.7450 7.7500 7.7550 7.7600	24 27910 44 10303	3 21 2 12
RAINBOW	121,5000	17:01	19.052	122.00	-0.41 %	20	121.5000	122.0000	99	19	2 315	[+]
RBW	121.00 122.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 6 5	10 18 275 184	121.4000 121.3000 121.2000 121.1000	122.2000 122.4000 122.5000 122.6000	1 117 217 6	1 1 2 1
SYNEKTIK	348,6000	17:00	21.768	349.60	-0.29 %	97	346.6000	347.6000	2	22	7 479	[+]
SNT	339.20 349.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	5 1 123 60	345.8000 345.2000 344.8000 344.6000	347.8000 348.0000 348.4000 348.6000	92 14 55 4	2 2 2 1
TEXT	39,5000	16:59	113.6	39.20	0.77 %	30	39.0800	39.1400	76	114	4 437	[+]
TXT	38.80 39.50	38.0000 46.4400	- - - -	- - - -	- - - -	5 5 6 2	347 403 419 564	39.0400 39.0200 39.0000 38.9800	39.1600 39.1800 39.2000 39.2200	76 76 66 100	1 1 1 1
TSGAMES	96,4000	17:01	7.141	96.20	0.26 %	37	96.1000	96.4500	41	7	685	[+]
TEN	95.20 96.55	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 3 1	126 50 10 9	96.0000 95.9000 95.8500 95.8000	96.5000 96.6000 96.7000 96.7500	48 40 12 13	2 1 1 1
VERCOM	123,0000	16:59	13.479	123.80	-0.81 %	152	122.6000	123.0000	339	13	1 660	[+]
VRC	122.40 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 11 5	195 1 170 113	122.4000 122.2000 122.0000 121.8000	123.4000 123.8000 124.0000 124.6000	103 99 717 561	4 1 3 1
VOXEL	156,0000	17:02	7.801	154.40	0.65 %	5	156.0000	157.0000	187	8	1 209	[+]
VOX	153.00 157.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 3 3	8 31 40 131	155.8000 155.6000 155.4000 155.2000	157.8000 158.0000 158.4000 158.8000	60 567 10 26	3 3 1 2
WIRTUALNA	58,5000	16:49	4.816	57.00	1.92 %	350	57.9000	58.2000	11	5	278	[+]
WPL	56.90 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 4	45 38 66 393	57.7000 57.6000 57.5000 57.4000	58.5000 58.6000 58.7000 58.8000	288 31 111 278	4 1 3 3
XTB	137,8400	17:01	316.899	138.80	0.20 %	176	137.2200	137.3000	200	317	43 551	[+]
XTB	136.04 139.60	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 3 5	62 70 144 241	137.2000 137.1800 137.1600 137.1400	137.3200 137.3600 137.3800 137.4000	40 100 62 74	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	160445.8	+1.35%	17:09
WIG20	4267.0	+1.60%	17:09
WIG20 Fut	4288.0	+1.40%	17:04
WIG20USD	1098.7	+1.70%	17:15
mWIG40	10747.5	+0.93%	17:09
sWIG80	30499.3	+0.09%	17:09

Notowania Świat
US Large Cap	7750.9	+0.11%	17:40
Nasdaq100	29846.7	+1.21%	17:39
Nikkei	64621.2	+0.85%	8:45
DAX	25618.6	+1.24%	17:24
Ropa WTI	97.2	-0.65%	17:40
Złoto	4136.6	+0.28%	17:40

Notowania Waluty
EUR/PLN	4.35722	-0.25%	17:40
CHF/PLN	4.70479	-0.13%	17:40
USD/PLN	3.88238	-0.12%	17:40
EUR/USD	1.12231	-0.12%	17:40
GBP/USD	1.33918	+0.11%	17:40
USD/JPY	158.090	-0.05%	17:40

Forum
» nazwa spolki AUX [1][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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
EUROHOLD	6.90	26.61%
BIOCELTIX	64.80	8.91%
POLTREG	21.20	7.61%
ONEMORE	1.72	7.19%
GENOMTEC	2.93	5.02%
Więcej ...
IMCOMPANY	24.30	-10.33%
ORCOGROUP	3.24	-10.00%
JRHOLDING	4.05	-9.40%
ASBIS	152.50	-8.96%
MOVIEGAMES	7.50	-7.41%
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