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	154,8000	16:48	4.151	153.80	99.99 %	13	154.0000	154.6000	34	4	640	[+]
ABE	152.60 154.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 1	29 7 51 10	153.8000 153.6000 153.4000 153.2000	154.8000 155.0000 155.4000 155.8000	172 31 20 149	7 3 1 3
AMREST	9,7700	16:49	38.757	9.71	-99.99 %	4015	9.8000	9.8100	78	39	382	[+]
EAT	9.71 10.00	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 1	200 1900 250 5	9.7700 9.7600 9.7500 9.7400	9.8200 9.8400 9.8600 9.8800	2667 164 176 200	2 1 2 1
ASBIS	194,0000	16:49	227.273	190.50	99.99 %	86	193.9000	194.4000	297	227	43 841	[+]
ASB	187.50 196.70	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 3 3	58 114 137 3262	193.8000 193.7000 193.6000 193.5000	194.5000 194.6000 194.7000 194.8000	172 15 86 228	2 1 1 3
ASSECOPOL	223,5000	16:49	46.681	221.00	99.99 %	4	223.5000	223.8000	32	47	10 377	[+]
ACP	220.50 223.90	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 2	131 73 73 36	223.4000 223.3000 223.2000 223.1000	223.9000 224.0000 224.5000 224.9000	360 183 100 19	1 3 1 2
ASSECOSEE	74,8000	16:27	1.341	73.50	80.86 %	10	74.0000	74.3000	7	1	99	[+]
ASE	73.50 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	103 200 20 10	73.9000 73.8000 73.7000 73.6000	74.4000 74.5000 74.8000 74.9000	16 239 28 20	1 1 1 2
AUTOPARTN	29,2000	16:59	60.238	29.15	-51.11 %	304	29.2000	29.2500	454	60	1 757	[+]
APR	29.00 29.35	23.3500 28.4500	- - - -	- - - -	- - - -	2 7 4 23	237 919 918 10987	29.1500 29.1000 29.0500 29.0000	29.3000 29.3500 29.4000 29.4500	1185 221 281 116	4 3 2 2
BENEFIT	5 140,0000	16:49	2.096	5,120.00	78.43 %	28	5125.0000	5135.0000	10	2	10 697	[+]
BFT	5,035.00 5,150.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 1 2	4 5 1 5	5120.0000 5115.0000 5110.0000 5105.0000	5140.0000 5150.0000 5160.0000 5170.0000	4 1 7 3	2 1 2 3
BNPPL	164,2000	16:44	3.174	165.80	24.42 %	81	163.8000	164.6000	128	3	519	[+]
BNP	161.00 165.80	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	910,0000	16:59	26.288	840.00	99.99 %	32	905.0000	906.0000	25	26	23 513	[+]
CRI	840.00 910.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 6	10 15 16 59	903.0000 902.0000 901.0000 900.0000	907.0000 908.0000 909.0000 910.0000	169 69 44 579	10 8 5 25
CYBERFLKS	202,8000	16:48	13.447	205.20	89.55 %	24	205.0000	205.6000	55	13	2 747	[+]
CBF	201.60 205.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 3 1	223 372 241 8	204.6000 204.0000 203.8000 203.6000	205.8000 206.0000 206.4000 206.6000	141 22 98 116	3 3 1 2
CYFRPLSAT	16,5500	16:49	274.716	16.62	-77.94 %	7	16.6500	16.6600	2225	275	4 618	[+]
CPS	16.55 16.95	14.8950 18.2050	- - - -	- - - -	- - - -	4 1 3 1	797 1048 2327 280	16.6450 16.6400 16.6250 16.6150	16.6650 16.6700 16.6750 16.6850	392 403 1048 235	1 1 1 1
DEVELIA	8,7200	16:49	163.11	8.63	-90.91 %	680	8.6900	8.7400	4361	163	1 420	[+]
DVL	8.62 8.79	9.3300 11.3800	- - - -	- - - -	- - - -	5 2 3 11	2961 6362 317 1481	8.6800 8.6700 8.6600 8.6500	8.7500 8.7600 8.7700 8.7800	3810 469 6169 2300	2 1 1 1
DIAG	159,8000	16:49	13.131	163.90	50.31 %	10	159.4000	159.8000	48	13	2 111	[+]
DIA	159.10 164.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 14 1	5 16 323 12	159.2000 159.1000 159.0000 158.9000	160.0000 160.3000 160.4000 160.5000	56 146 10 30	2 2 1 1
DOMDEV	233,0000	16:49	7.805	222.00	99.99 %	31	229.5000	231.0000	19	8	1 779	[+]
DOM	222.00 233.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 3 1	19 38 35 14	229.0000 228.5000 228.0000 227.5000	232.0000 233.0000 233.5000 234.0000	47 10 87 1	3 1 2 1
ENEA	20,8800	16:59	424.677	21.02	99.99 %	310	20.7000	20.7200	706	425	8 752	[+]
ENA	20.38 21.06	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 2 1	910 398 472 421	20.6800 20.6600 20.6400 20.6200	20.7400 20.7600 20.7800 20.8000	2257 1745 358 355	5 4 2 2
EUROCASH	5,2500	16:49	39.069	5.33	-75.61 %	270	5.2400	5.2500	1364	39	206	[+]
EUR	5.23 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	2 7 2 1	320 806 595 340	5.2350 5.2300 5.2200 5.2150	5.2550 5.2650 5.2750 5.2800	1098 363 700 9	2 1 1 1
GPW	99,6000	16:59	109.278	102.00	-30.03 %	157	99.3000	99.5500	32	109	10 827	[+]
GPW	98.00 102.60	73.2500 89.4500	- - - -	- - - -	- - - -	3 3 2 3	204 205 263 205	99.2500 99.2000 99.1500 99.1000	99.6500 99.7000 99.7500 99.8000	71 176 280 130	2 4 3 2
GRUPAAZOTY	18,8200	16:49	135.064	19.00	10.64 %	702	18.8400	18.8600	317	135	2 543	[+]
ATT	18.73 19.00	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 4	612 156 197 1767	18.8000 18.7800 18.7700 18.7600	18.8700 18.8800 18.8900 18.9000	140 1487 109 81	1 2 1 3
GRUPRACUJ	55,8000	16:59	6.267	54.00	-35.71 %	388	55.5000	55.8000	805	6	347	[+]
GPP	54.00 56.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 4 3	45 94 264 180	55.4000 55.3000 55.2000 55.1000	55.9000 56.0000 56.1000 56.2000	93 521 20 90	2 4 2 3
HANDLOWY	119,6000	16:49	11.311	119.00	-33.33 %	12	119.6000	119.8000	242	11	1 354	[+]
BHW	118.60 120.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 14 3	910 559 2267 300	119.4000 119.2000 119.0000 118.8000	120.0000 120.2000 120.4000 120.6000	33 56 1949 337	1 3 3 3
INGBSK	467,4000	16:49	12.223	458.00	99.99 %	9	467.4000	468.4000	7	12	5 633	[+]
ING	446.20 468.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	45 113 113 113	466.2000 464.4000 463.6000 463.0000	468.6000 468.8000 469.0000 470.0000	45 7 23 210	1 1 2 4
INTERCARS	915,0000	16:59	1.05	940.00	-99.99 %	11	918.0000	922.0000	9	1	969	[+]
CAR	915.00 940.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 2 2	25 7 37 32	916.0000 915.0000 912.0000 911.0000	923.0000 924.0000 925.0000 927.0000	9 17 46 27	1 3 3 1
JSW	31,1100	16:49	203.34	32.14	-99.99 %	3	31.0500	31.1100	426	203	6 398	[+]
JSW	30.91 32.30	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	51 146 51 400	31.0400 30.9700 30.9600 30.9500	31.2300 31.2900 31.3000 31.3200	890 3479 500 50	1 1 1 1
LUBAWA	11,7000	16:49	96.829	11.92	0.00 %	479	11.6600	11.6900	1286	97	1 135	[+]
LBW	11.57 11.92	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 3 3	2300 21793 356 1189	11.6500 11.6400 11.6300 11.6200	11.7500 11.7700 11.7800 11.8200	500 3216 300 92	1 6 1 1
MILLENNIUM	22,2700	16:49	302.366	22.01	99.99 %	1253	22.1700	22.1800	71	302	6 633	[+]
MIL	21.55 22.38	17.8600 21.8200	- - - -	- - - -	- - - -	6 3 3 1	2428 470 480 77	22.1600 22.1500 22.1400 22.1300	22.1900 22.2300 22.2400 22.3000	1231 293 740 70	7 1 2 1
MIRBUD	11,3000	16:44	35.436	11.49	-99.99 %	1	11.2800	11.3000	1147	35	401	[+]
MRB	11.25 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 3 1	55 1020 9035 500	11.2700 11.2600 11.2500 11.2400	11.3200 11.3400 11.3800 11.4000	240 297 1500 1510	1 2 1 2
MOBRUK	400,0000	16:48	1.932	399.00	50.25 %	5	400.0000	402.5000	30	2	771	[+]
MBR	393.50 408.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 1	14 10 24 5	398.0000 397.5000 397.0000 396.5000	403.5000 404.0000 404.5000 405.0000	1 1 2 42	1 1 1 4
NEUCA	712,0000	16:49	1.466	711.00	84.99 %	16	714.0000	716.0000	36	1	1 045	[+]
NEU	711.00 719.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 1 1	11 51 2 1	713.0000 712.0000 711.0000 708.0000	717.0000 718.0000 719.0000 720.0000	12 58 35 98	3 3 6 6
NEWAG	104,2000	16:49	8.372	105.00	57.92 %	24	104.0000	104.4000	44	8	876	[+]
NWG	102.40 106.60	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 3 2	34 26 30 22	103.8000 103.6000 103.4000 103.2000	104.6000 104.8000 105.0000 105.4000	10 20 459 135	1 1 1 1
ORANGEPL	14,8750	16:49	987.896	15.50	-99.99 %	1551	14.9000	14.9400	665	988	14 967	[+]
OPL	14.74 15.60	14.8050 18.0950	- - - -	- - - -	- - - -	1 4 1 2	320 2217 680 1094	14.8950 14.8900 14.8850 14.8750	14.9450 14.9550 14.9650 14.9700	467 1718 3667 1164	2 2 1 1
POLENERGIA	52,9000	16:28	1.759	52.50	99.99 %	10	52.5000	52.6000	10	2	93	[+]
PEP	52.00 52.90	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 2 4	11 14 10 99	52.4000 52.3000 52.2000 52.1000	52.7000 52.8000 52.9000 53.1000	120 111 186 148	4 4 4 1
POLIMEXMS	7,1700	16:49	360.068	7.49	-99.99 %	103	7.1600	7.1650	100	360	2 595	[+]
PXM	7.14 7.49	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 1 1	610 2590 618 618	7.1550 7.1500 7.1450 7.1400	7.1700 7.1750 7.1800 7.1850	568 531 388 134	1 1 1 1
RAINBOW	123,4000	16:49	11.542	125.10	73.47 %	92	122.5000	122.9000	91	12	1 426	[+]
RBW	122.20 125.10	129.6000 158.4000	- - - -	- - - -	- - - -	3 3 2 8	34 52 22 146	122.3000 122.2000 122.1000 122.0000	123.0000 123.1000 123.2000 123.7000	88 312 74 59	3 3 4 2
SYNEKTIK	339,8000	16:49	28.767	350.60	-52.69 %	114	339.2000	339.8000	230	29	9 753	[+]
SNT	333.60 351.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 2	32 21 10 31	339.0000 338.8000 338.6000 338.4000	340.0000 341.0000 341.4000 341.8000	73 50 144 169	3 1 1 2
TEXT	41,4800	16:49	92.64	41.28	24.17 %	672	41.4800	41.5000	303	93	3 848	[+]
TXT	41.26 41.72	38.0000 46.4400	- - - -	- - - -	- - - -	7 3 2 4	328 404 321 105	41.4600 41.4400 41.4200 41.4000	41.5200 41.5400 41.5600 41.5800	101 85 55 32	2 1 4 2
TSGAMES	99,5500	16:49	11.111	99.80	99.99 %	38	98.8500	99.0000	165	11	1 098	[+]
TEN	97.60 99.85	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	38 1019 133 485	98.7500 98.7000 98.4000 98.0000	99.1500 99.5000 99.5500 99.6000	48 30 101 87	1 1 1 1
VERCOM	129,6000	16:48	4.506	128.60	77.76 %	18	129.2000	129.6000	75	5	579	[+]
VRC	127.40 129.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 2 4	44 53 60 269	129.0000 128.8000 128.0000 127.6000	129.8000 130.0000 130.2000 130.6000	25 6 23 60	1 1 1 2
VOXEL	144,8000	16:46	7.101	141.80	99.99 %	49	144.0000	144.2000	79	7	1 020	[+]
VOX	141.20 144.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 2 2	56 178 30 117	143.8000 143.6000 143.4000 143.2000	144.6000 144.8000 145.0000 145.6000	93 102 400 30	2 5 1 1
WIRTUALNA	58,2000	16:49	1.382	57.50	99.99 %	70	57.5000	58.2000	518	1	80	[+]
WPL	57.20 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 2	60 92 166 172	57.4000 57.3000 57.2000 57.1000	58.5000 58.6000 58.7000 58.8000	374 340 340 365	5 2 3 4
XTB	134,0400	16:49	1062.83	140.00	-99.99 %	120	132.2000	132.2200	12	1 063	143 350	[+]
XTB	130.34 140.78	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 1 1	124 7 37 35	132.1800 132.1600 132.1400 132.1200	132.2400 132.2600 132.3000 132.3200	268 64 68 183	5 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	156543.5	+1.44%	17:00
WIG20	4155.3	+1.74%	17:09
WIG20 Fut	4171.0	+1.51%	17:00
WIG20USD	1063.0	+1.19%	17:00
mWIG40	10521.7	+0.77%	17:00
sWIG80	30822.7	+0.50%	17:00

Notowania Świat
US Large Cap	7751.4	+0.42%	17:15
Nasdaq100	30974.5	+0.54%	17:14
Nikkei	69946.9	+2.40%	8:45
DAX	25282.2	+0.20%	16:59
Ropa WTI	91.2	+0.09%	17:15
Złoto	4138.4	-0.22%	17:15

Notowania Waluty
EUR/PLN	4.38213	-0.06%	17:15
CHF/PLN	4.69992	-0.01%	17:15
USD/PLN	3.90766	+0.34%	17:15
EUR/USD	1.12142	-0.39%	17:15
GBP/USD	1.32199	-0.19%	17:15
USD/JPY	158.050	+0.14%	17:15

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
ARLEN	22.15	99.99%
QNATECHNO	36.00	99.99%
SCANWAY	341.00	99.99%
ASMGROUP	0.16	99.99%
WOODPCKR	2.96	99.99%
Więcej ...
NOVAVISGR	0.49	-99.99%
IMPERA	1.46	-99.99%
ARTIFEX	20.20	-99.99%
INTERCARS	915.00	-99.99%
MODIVO	87.84	-99.99%
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