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	152,8000	15:45	3.099	152.40	-0.39 %	107	152.4000	153.0000	51	3	474	[+]
ABE	152.20 154.00	123.2000 150.4000	- - - -	- - - -	- - - -	7 4 3 2	141 35 148 365	152.0000 151.8000 151.6000 151.4000	153.2000 153.4000 153.6000 153.8000	148 85 195 114	3 2 5 5
AMREST	9,6800	15:45	12.387	9.58	1.15 %	140	9.5600	9.5700	102	12	119	[+]
EAT	9.57 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	3 1 2 1	1500 500 6 137	9.5500 9.5400 9.5300 9.5200	9.5800 9.5900 9.6600 9.7000	64 44 20 6771	1 1 1 5
ASBIS	168,3000	15:46	176.623	165.00	2.94 %	68	167.6000	167.9000	108	177	29 362	[+]
ASB	164.00 168.70	61.9500 75.6500	- - - -	- - - -	- - - -	4 1 2 5	203 34 172 669	167.5000 167.4000 167.3000 167.2000	168.0000 168.1000 168.2000 168.3000	345 9 100 100	4 1 1 1
ASSECOPOL	246,3000	15:46	89.977	246.80	-0.20 %	23	245.9000	246.0000	2	90	22 061	[+]
ACP	241.70 247.50	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 3 6	244 139 69 56	245.8000 245.7000 245.6000 245.5000	246.1000 246.2000 246.3000 246.4000	103 16 40 74	6 1 1 2
ASSECOSEE	76,6000	15:34	0.662	76.60	-0.13 %	2	76.8000	77.3000	71	1	51	[+]
ASE	76.50 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 3	16 20 50 274	76.6000 76.5000 76.1000 76.0000	77.4000 77.7000 77.9000 78.1000	2 39 161 480	1 2 1 3
AUTOPARTN	28,8500	15:46	73.171	28.35	2.67 %	827	28.7000	28.7500	52	73	2 082	[+]
APR	28.05 28.85	23.3500 28.4500	- - - -	- - - -	- - - -	8 11 3 5	1996 20239 2829 4423	28.6500 28.6000 28.5500 28.5000	28.8000 28.8500 28.9000 28.9500	1443 1744 8254 1685	10 4 10 7
BENEFIT	5 840,0000	15:46	3.288	5,880.00	-1.10 %	21	5805.0000	5810.0000	7	3	19 077	[+]
BFT	5,720.00 5,905.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 5 2 2	15 17 29 49	5800.0000 5795.0000 5790.0000 5785.0000	5815.0000 5820.0000 5825.0000 5830.0000	11 17 15 2	3 4 3 1
BNPPL	172,6000	15:44	3.258	169.80	0.35 %	145	172.2000	172.6000	78	3	561	[+]
BNP	169.80 172.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 2	77 58 25 102	172.0000 171.8000 171.6000 171.0000	173.0000 173.2000 173.4000 174.0000	566 46 12 273	7 3 1 3
CREOTECH	836,0000	15:42	3.873	822.00	0.84 %	28	831.0000	833.0000	23	4	3 204	[+]
CRI	810.00 836.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 4 2 3	58 41 11 47	830.0000 829.0000 828.0000 827.0000	834.0000 835.0000 836.0000 837.0000	43 22 4 17	1 6 2 3
CYBERFLKS	194,4000	15:45	4.327	193.20	0.41 %	75	193.5000	194.0000	26	4	839	[+]
CBF	193.00 194.90	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 8 1	58 98 673 10	193.3000 193.1000 193.0000 192.9000	194.1000 194.2000 194.4000 194.8000	5 26 50 8	1 2 1 2
CYFRPLSAT	14,8300	15:46	8221.065	18.00	-17.47 %	781	15.1300	15.1450	1149	8 221	128 139	[+]
CPS	14.58 18.50	14.8950 18.2050	- - - -	- - - -	- - - -	1 4 2 2	221 816 709 220	15.1250 15.1200 15.1150 15.1100	15.1500 15.1550 15.1650 15.1700	839 201 777 776	2 1 2 2
DEVELIA	8,2900	15:45	121.165	8.45	-1.89 %	254	8.2700	8.2900	779	121	1 007	[+]
DVL	8.21 8.45	9.3300 11.3800	- - - -	- - - -	- - - -	4 5 4 3	629 3151 9098 1019	8.2600 8.2500 8.2400 8.2300	8.3000 8.3100 8.3200 8.3300	1200 100 3265 1000	2 1 4 1
DIAG	150,3000	15:45	13.747	150.80	0.00 %	651	150.2000	150.4000	296	14	2 067	[+]
DIA	150.10 151.40	153.0000 187.0000	- - - -	- - - -	- - - -	5 80 7 13	87 1460 234 1190	150.1000 150.0000 149.9000 149.8000	150.5000 150.6000 150.8000 150.9000	172 339 34 27	4 8 1 1
DOMDEV	244,5000	15:44	1.492	245.00	-0.20 %	30	244.0000	244.5000	77	1	366	[+]
DOM	243.00 249.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 7 4 4	4 170 379 105	243.5000 243.0000 242.5000 242.0000	245.0000 245.5000 246.0000 246.5000	131 32 2 36	5 1 2 1
ENEA	21,8000	15:40	114.858	21.96	1.58 %	1544	21.6800	21.7200	587	115	2 497	[+]
ENA	21.54 21.96	19.3200 23.6000	- - - -	- - - -	- - - -	7 7 4 6	1266 999 655 710	21.6600 21.6400 21.6200 21.6000	21.7400 21.7600 21.7800 21.8000	502 187 545 1545	2 1 2 3
EUROCASH	4,4140	15:46	1613.98	5.02	-12.07 %	414	4.5200	4.5300	122	1 614	7 629	[+]
EUR	4.40 5.02	4.7980 5.8600	- - - -	- - - -	- - - -	2 5 2 2	770 698 294 331	4.5180 4.5160 4.5140 4.5120	4.5380 4.5460 4.5480 4.5500	441 2000 26 1526	1 1 1 1
GPW	104,9000	15:45	60.506	105.40	-0.29 %	318	104.5000	104.7000	300	61	6 396	[+]
GPW	104.10 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	5 5 5 4	354 359 596 1593	104.4000 104.3000 104.2000 104.1000	104.8000 104.9000 105.0000 105.1000	242 21 380 80	4 1 3 1
GRUPAAZOTY	17,1000	15:45	246.122	17.35	-1.44 %	268	17.2900	17.3000	115	246	4 266	[+]
ATT	17.08 17.60	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 3 2	332 243 520 1251	17.2800 17.2700 17.2600 17.2500	17.3300 17.3400 17.3500 17.3600	355 17 1057 492	3 1 2 1
GRUPRACUJ	55,1000	15:35	4.7	55.70	0.18 %	137	55.0000	55.2000	57	5	259	[+]
GPP	54.20 55.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 2 1	82 122 482 43	54.9000 54.7000 54.6000 54.5000	55.3000 55.5000 55.7000 55.8000	8 570 330 319	1 3 2 2
HANDLOWY	124,2000	15:46	30.865	122.20	1.64 %	879	123.4000	123.6000	428	31	3 798	[+]
BHW	120.80 124.20	111.6000 136.4000	- - - -	- - - -	- - - -	7 5 7 5	445 298 2570 537	123.2000 123.0000 122.8000 122.6000	123.8000 124.0000 124.2000 124.4000	2167 3491 847 450	7 18 3 4
INGBSK	470,0000	15:46	20.636	466.00	2.09 %	21	469.2000	470.2000	15	21	9 747	[+]
ING	463.80 479.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 5 2 3	24 53 33 39	469.0000 468.6000 468.4000 468.2000	470.4000 470.8000 471.2000 471.6000	7 18 22 76	2 1 1 2
INTERCARS	1 066,0000	15:29	2.067	1,058.00	2.50 %	27	1062.0000	1066.0000	58	2	2 187	[+]
CAR	1,038.00 1,066.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 4	151 37 17 103	1060.0000 1058.0000 1056.0000 1054.0000	1068.0000 1070.0000 1072.0000 1074.0000	26 67 99 58	3 6 4 2
JSW	27,9600	15:46	374.177	28.21	-0.36 %	131	28.0800	28.1200	81	374	10 576	[+]
JSW	27.96 28.71	24.5100 29.9500	- - - -	- - - -	- - - -	3 3 3 3	391 1115 312 655	28.0600 28.0500 28.0400 28.0300	28.1300 28.1400 28.1500 28.1600	365 238 467 245	4 2 4 2
LUBAWA	10,4200	15:46	215.333	10.44	-0.29 %	3045	10.3000	10.3300	605	215	2 234	[+]
LBW	10.27 10.59	8.5450 10.4300	- - - -	- - - -	- - - -	6 3 2 3	1560 600 120 202	10.2900 10.2800 10.2700 10.2600	10.3400 10.3500 10.3600 10.3700	642 539 1713 19	4 2 2 1
MILLENNIUM	23,7800	15:46	1713.034	23.37	2.06 %	1839	23.6500	23.6700	702	1 713	40 230	[+]
MIL	23.10 23.93	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 2	359 44 365 187	23.6400 23.6300 23.6200 23.6100	23.6800 23.6900 23.7000 23.7100	397 812 1355 222	3 3 4 1
MIRBUD	11,9000	15:43	140.085	12.00	-0.42 %	1253	11.9000	11.9500	634	140	1 677	[+]
MRB	11.90 12.04	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 6	420 1140 887 4187	11.8900 11.8800 11.8700 11.8600	11.9600 11.9700 11.9800 11.9900	1752 232 366 890	2 2 1 2
MOBRUK	425,5000	15:46	2.121	422.00	0.71 %	80	425.5000	427.0000	48	2	901	[+]
MBR	420.00 429.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 1 3	79 3 129 73	425.0000 424.0000 423.5000 423.0000	428.5000 429.0000 429.5000 430.0000	55 7 147 225	2 2 2 5
NEUCA	706,0000	15:41	1.079	703.00	0.28 %	28	702.0000	703.0000	37	1	758	[+]
NEU	698.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 6 2	2 5 66 257	701.0000 699.0000 698.0000 696.0000	704.0000 705.0000 707.0000 708.0000	8 10 52 19	2 1 3 1
NEWAG	99,2000	15:44	3.847	98.80	0.30 %	52	98.7000	99.1000	103	4	380	[+]
NWG	98.00 99.70	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 2 1	369 6 593 403	98.4000 98.3000 98.2000 98.1000	99.2000 99.4000 99.6000 99.7000	100 6 122 207	1 1 3 2
ORANGEPL	16,7050	15:46	1220.795	16.90	-0.74 %	692	16.6600	16.6750	218	1 221	20 486	[+]
OPL	16.53 17.02	14.8050 18.0950	- - - -	- - - -	- - - -	7 3 2 2	1883 2076 1108 940	16.6550 16.6500 16.6450 16.6400	16.6950 16.7000 16.7100 16.7150	512 612 512 5309	1 2 1 2
POLENERGIA	53,1000	15:29	0.852	53.00	0.38 %	38	52.9000	53.1000	62	1	45	[+]
PEP	52.40 53.10	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 1 2	87 50 28 290	52.7000 52.6000 52.4000 52.3000	53.2000 53.3000 53.4000 53.5000	27 1 169 307	1 1 2 1
POLIMEXMS	7,7100	15:40	308.257	7.80	-1.15 %	1404	7.7000	7.7250	922	308	2 368	[+]
PXM	7.59 7.80	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 2	576 276 292 3001	7.6950 7.6900 7.6850 7.6800	7.7300 7.7350 7.7400 7.7450	276 276 276 711	1 1 1 2
RAINBOW	123,6000	15:44	8.531	122.50	1.23 %	44	123.1000	123.3000	209	9	1 051	[+]
RBW	122.40 123.60	129.6000 158.4000	- - - -	- - - -	- - - -	7 2 3 3	155 55 473 114	123.0000 122.9000 122.8000 122.7000	123.4000 123.5000 123.6000 123.7000	307 185 203 97	5 5 4 3
SYNEKTIK	332,2000	15:45	12.221	333.40	0.54 %	19	331.2000	331.4000	21	12	4 051	[+]
SNT	329.00 333.80	251.6000 307.2000	- - - -	- - - -	- - - -	6 2 6 2	32 19 146 39	331.0000 330.8000 330.6000 330.4000	331.6000 331.8000 332.0000 332.2000	25 13 20 44	2 1 1 2
TEXT	38,9600	15:46	25.817	39.10	0.15 %	246	38.7200	38.8200	100	26	1 005	[+]
TXT	38.60 39.28	38.0000 46.4400	- - - -	- - - -	- - - -	4 2 3 1	128 142 1597 87	38.7000 38.6800 38.6600 38.6200	38.8400 38.8600 38.8800 38.9000	94 122 196 495	2 2 2 1
TSGAMES	93,5500	15:46	7.433	94.20	-0.74 %	92	93.1000	93.6500	108	7	694	[+]
TEN	92.65 94.20	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 5	72 50 66 372	92.9500 92.9000 92.8500 92.8000	93.7000 93.8000 93.8500 93.9000	54 114 40 173	2 2 1 1
VERCOM	121,4000	15:46	7.923	122.00	-0.82 %	51	121.4000	121.6000	145	8	963	[+]
VRC	121.00 122.40	120.6000 147.0000	- - - -	- - - -	- - - -	6 14 4 5	62 628 533 29	121.2000 121.0000 120.8000 120.6000	121.8000 122.0000 122.2000 122.4000	16 24 147 199	1 2 3 2
VOXEL	157,0000	15:38	2.368	156.80	0.13 %	112	156.6000	157.8000	189	2	371	[+]
VOX	155.20 157.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 3 3	1 517 50 36	156.4000 156.0000 155.4000 155.2000	158.0000 158.4000 158.6000 159.2000	31 1 5 214	2 1 1 2
WIRTUALNA	55,8000	15:27	2.524	56.90	0.00 %	123	55.8000	56.1000	65	3	143	[+]
WPL	55.70 57.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 2 3	92 116 41 110	55.7000 55.6000 55.5000 55.4000	56.6000 56.7000 56.8000 56.9000	314 221 560 176	2 1 3 2
XTB	144,2200	15:46	710.233	142.60	4.10 %	64	142.9600	143.0800	96	710	100 596	[+]
XTB	139.00 144.70	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 2 1	48 175 59 58	142.9400 142.9000 142.8800 142.8600	143.1000 143.1200 143.1400 143.1600	157 54 268 322	2 1 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	161242.0	+0.56%	15:46
WIG20	4279.3	+0.76%	16:01
WIG20 Fut	4305.0	+0.75%	15:46
WIG20USD	1086.4	+1.07%	15:46
mWIG40	10925.6	+0.33%	15:46
sWIG80	30106.1	-0.81%	15:46

Notowania Świat
US Large Cap	7718.7	-0.14%	16:01
Nasdaq100	29414.0	-1.34%	16:00
Nikkei	64659.5	+1.10%	7:45
DAX	26092.2	+1.51%	15:45
Ropa WTI	100.3	-2.37%	16:01
Złoto	4026.7	-1.00%	16:01

Notowania Waluty
EUR/PLN	4.39144	-0.29%	16:01
CHF/PLN	4.75775	-0.27%	16:01
USD/PLN	3.93399	-0.39%	16:01
EUR/USD	1.11625	+0.10%	16:01
GBP/USD	1.33559	+0.26%	16:01
USD/JPY	157.899	+0.06%	16:01

Forum
» nazwa spolki AUX [2][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
IDMSAPL	0.72	30.00%
WASKO	7.10	15.64%
LIBET	1.64	9.00%
NEXITY	1.47	8.89%
IMPERA	2.00	5.26%
Więcej ...
CYFRPLSAT	14.83	-17.47%
EUROCASH	4.41	-12.07%
CELTIC	0.67	-10.70%
DECORA	77.00	-7.89%
ADIUVO	0.58	-6.15%
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