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	142,2000	17:00	2.948	140.20	0.99 %	12	141.2000	141.6000	61	3	417	[+]
ABE	139.80 142.60	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 2 1	20 20 27 184	141.0000 140.6000 140.4000 140.2000	142.2000 142.6000 142.8000 143.0000	11 246 191 382	1 7 2 6
AMREST	11,3000	17:00	102.777	10.80	4.63 %	1157	11.1800	11.2600	387	103	1 144	[+]
EAT	10.80 11.30	9.5600 11.6800	- - - -	- - - -	- - - -	5 3 1 9	797 2331 500 3828	11.1600 11.1200 11.1000 11.0800	11.2800 11.3000 11.3200 11.3400	1000 1140 2047 1239	1 2 2 3
ASBIS	125,2000	17:01	489.996	124.50	0.97 %	10	125.1000	125.2000	531	490	59 762	[+]
ASB	117.40 126.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 4	83 12 413 784	125.0000 124.9000 124.8000 124.7000	125.3000 125.4000 125.5000 125.6000	505 475 395 132	3 3 5 5
ASSECOPOL	224,7000	17:03	131.598	225.50	-0.35 %	95	224.7000	224.8000	168	132	29 507	[+]
ACP	221.50 227.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 3 1	10 5 76 1907	223.4000 223.1000 223.0000 222.4000	224.9000 225.0000 225.1000 225.2000	120 393 30 497	2 3 2 2
ASSECOSEE	81,0000	17:00	12.383	80.20	1.00 %	15	81.9000	82.0000	737	12	1 004	[+]
ASE	79.10 82.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	10 13 345 220	81.1000 81.0000 80.8000 80.7000	82.2000 82.3000 82.4000 82.5000	124 4 70 110	1 1 1 3
AUTOPARTN	31,1000	17:01	204.237	31.80	-2.20 %	1637	31.0500	31.1500	844	204	6 421	[+]
APR	31.00 32.00	23.3500 28.4500	- - - -	- - - -	- - - -	14 2 3 4	5564 2059 1529 8691	31.0000 30.9500 30.9000 30.8500	31.2000 31.2500 31.3000 31.4000	2172 2917 10093 1000	7 4 5 1
BENEFIT	5 515,0000	17:02	2.772	5,560.00	-0.81 %	7	5505.0000	5515.0000	27	3	15 273	[+]
BFT	5,445.00 5,570.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 3 2	10 1 7 36	5490.0000 5485.0000 5480.0000 5475.0000	5530.0000 5535.0000 5540.0000 5545.0000	2 2 22 31	1 1 2 3
BNPPL	152,4000	17:00	6.147	151.80	-0.65 %	12	153.0000	153.4000	128	6	934	[+]
BNP	151.00 152.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	99 200 10 40	152.4000 152.2000 151.8000 151.6000	154.6000 155.0000 155.2000 155.6000	240 258 49 15	2 5 2 1
CREOTECH	760,0000	17:04	9.051	790.00	-2.94 %	15	764.0000	769.0000	74	9	7 026	[+]
CRI	756.00 793.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 7 4 6	15 38 128 107	763.0000 762.0000 761.0000 760.0000	770.0000 771.0000 772.0000 777.0000	5 82 23 46	1 4 5 2
CYBERFLKS	193,9000	17:00	18.847	197.40	-1.72 %	26	194.7000	195.0000	105	19	3 669	[+]
CBF	190.10 197.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 3	5 13 30 19	194.6000 194.5000 194.4000 194.3000	195.4000 195.6000 195.7000 195.8000	4 4 161 131	1 2 2 1
CYFRPLSAT	17,1450	17:00	860.948	16.88	2.30 %	50	17.1400	17.1450	1193	861	14 662	[+]
CPS	16.69 17.20	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 1	323 64 1464 55	17.1350 17.1300 17.1250 17.1200	17.1500 17.1700 17.1750 17.1800	120 2690 36 184	1 2 1 3
DEVELIA	10,6600	17:00	153.762	10.64	0.57 %	1432	10.6400	10.6800	3080	154	1 637	[+]
DVL	10.54 10.68	9.3300 11.3800	- - - -	- - - -	- - - -	2 11 6 7	71 5641 5138 3063	10.6200 10.6000 10.5800 10.5600	10.7000 10.7200 10.7400 10.7600	3771 6838 2973 3051	9 6 5 6
DIAG	170,1000	17:00	28.274	170.10	0.47 %	10	170.7000	171.0000	115	28	4 829	[+]
DIA	169.50 172.00	153.0000 187.0000	- - - -	- - - -	- - - -	6 5 3 2	36 52 133 176	170.6000 170.5000 170.4000 170.3000	171.1000 171.2000 171.4000 171.6000	117 62 158 97	6 3 2 1
DOMDEV	254,0000	17:00	13.316	255.50	-0.59 %	50	255.0000	255.5000	7	13	3 389	[+]
DOM	253.50 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 3	4 43 388 141	254.5000 254.0000 253.5000 253.0000	256.0000 256.5000 257.0000 257.5000	34 53 235 92	4 5 3 7
ENEA	20,5600	17:01	441.039	20.72	-1.44 %	28	20.5400	20.5600	111	441	8 986	[+]
ENA	19.99 20.76	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	111 964 6 5000	20.5200 20.5000 20.4600 20.4400	20.5800 20.6000 20.6200 20.6400	12 4110 13 2097	1 2 1 2
EUROCASH	5,0500	17:00	119.685	5.08	0.00 %	6055	5.0500	5.0600	1097	120	604	[+]
EUR	5.00 5.08	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 4 4	2 572 3094 2562	5.0450 5.0350 5.0300 5.0200	5.0650 5.0750 5.0800 5.0850	1062 28 6565 1025	1 1 10 3
GPW	102,0000	17:00	154.911	106.00	-2.67 %	408	101.9000	102.0000	292	155	15 979	[+]
GPW	101.90 106.20	73.2500 89.4500	- - - -	- - - -	- - - -	16 9 10 14	150 644 292 2818	101.8000 101.7000 101.6000 101.5000	102.2000 102.3000 102.5000 102.7000	16 522 1118 200	1 2 2 1
GRUPAAZOTY	21,2000	17:02	239.849	21.00	1.63 %	1954	21.1200	21.1600	472	240	5 066	[+]
ATT	20.86 21.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 2 3	323 4356 1368 1280	21.1000 21.0600 21.0400 21.0200	21.1800 21.2000 21.2200 21.2400	4990 6128 2352 2297	5 5 8 9
GRUPRACUJ	55,5000	17:00	12.436	56.00	-0.72 %	150	54.9000	55.2000	379	12	691	[+]
GPP	54.80 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	3 2 2 3	60 127 1176 366	54.8000 54.7000 54.6000 54.5000	55.3000 55.4000 55.5000 55.7000	111 271 336 1126	1 3 1 2
HANDLOWY	122,0000	17:00	17.472	121.60	0.16 %	481	121.4000	121.8000	168	17	2 126	[+]
BHW	120.80 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	5 10 6 9	214 1462 341 876	121.2000 121.0000 120.8000 120.6000	122.0000 122.2000 122.4000 122.6000	631 70 1109 349	6 3 6 7
INGBSK	444,0000	17:00	11.885	447.00	-0.45 %	157	442.4000	443.0000	14	12	5 265	[+]
ING	440.00 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 3 1	22 18 102 18	441.8000 441.6000 441.2000 441.0000	443.2000 443.4000 443.6000 443.8000	45 10 70 45	1 1 2 1
INTERCARS	977,0000	17:00	1.801	988.00	-0.71 %	38	973.0000	977.0000	413	2	1 758	[+]
CAR	969.00 988.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 3 4	58 10 43 93	972.0000 971.0000 970.0000 969.0000	979.0000 980.0000 981.0000 982.0000	25 56 34 8	2 3 2 1
JSW	28,1400	17:00	338.653	27.78	1.30 %	50	28.1600	28.2200	610	339	9 501	[+]
JSW	27.50 28.40	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 1	229 52 373 308	28.1500 28.1400 28.1200 28.1100	28.2300 28.2400 28.2500 28.2600	1759 6352 3502 308	1 2 4 1
LUBAWA	11,5500	17:00	428.379	11.42	1.85 %	169	11.5500	11.5600	7	428	4 971	[+]
LBW	11.34 11.89	8.5450 10.4300	- - - -	- - - -	- - - -	6 2 14 6	10218 500 2674 1274	11.5400 11.5300 11.5200 11.5100	11.5700 11.5800 11.5900 11.6000	7 5 6 1169	1 1 1 3
MILLENNIUM	20,6500	17:00	391.066	20.72	0.29 %	70	20.5800	20.6500	611	391	8 069	[+]
MIL	20.43 20.76	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 1 1	398 11157 3320 2060	20.5000 20.4400 20.4300 20.4200	20.6600 20.6700 20.6800 20.6900	1634 150 2498 1485	3 3 3 3
MIRBUD	13,1000	17:00	213.945	13.28	-1.21 %	189	13.1300	13.1700	352	214	2 828	[+]
MRB	13.02 13.45	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 1	38 659 619 190	13.1200 13.1000 13.0900 13.0800	13.1800 13.1900 13.2000 13.2100	40 60 226 746	1 2 3 2
MOBRUK	377,5000	17:00	1.267	380.00	-0.26 %	37	378.0000	379.5000	34	1	481	[+]
MBR	377.00 383.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 10 2 2	10 133 54 15	377.5000 377.0000 376.5000 376.0000	380.0000 380.5000 381.0000 381.5000	93 18 62 13	2 2 3 2
NEUCA	788,0000	17:00	1.683	787.00	0.13 %	9	787.0000	792.0000	50	2	1 332	[+]
NEU	781.00 800.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 4 3 2	55 40 8 187	786.0000 785.0000 783.0000 782.0000	793.0000 795.0000 796.0000 797.0000	57 25 1 10	2 1 1 1
NEWAG	95,8000	17:00	6.146	96.30	-0.21 %	67	95.8000	96.0000	128	6	590	[+]
NWG	95.50 96.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 7 10 1	90 109 386 2	95.7000 95.6000 95.5000 95.4000	96.1000 96.3000 96.4000 96.5000	3 5 140 261	1 1 3 7
ORANGEPL	14,9800	17:04	1375.308	14.87	0.54 %	3634	14.9800	14.9850	2946	1 375	20 624	[+]
OPL	14.85 15.14	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	4993 140 382 947	14.9750 14.9700 14.9650 14.9600	15.0550 15.0650 15.0700 15.0750	2718 1063 244 14026	1 1 1 2
POLENERGIA	58,5000	16:49	9.382	59.00	-0.85 %	1161	57.9000	58.0000	55	9	544	[+]
PEP	57.60 59.00	45.7500 55.8000	- - - -	- - - -	- - - -	4 5 7 4	231 143 228 89	57.7000 57.6000 57.5000 57.4000	58.1000 58.5000 58.6000 58.7000	1142 12 555 970	2 2 4 2
POLIMEXMS	7,9600	17:01	1172.803	7.80	1.92 %	380	7.9950	8.0000	9696	1 173	9 284	[+]
PXM	7.75 8.04	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 2 2	1791 3343 4250 13946	7.9900 7.9700 7.9600 7.9400	8.0100 8.0150 8.0200 8.0250	1884 449 601 2292	4 1 2 1
RAINBOW	146,4000	17:00	20.593	148.00	-1.01 %	96	147.3000	147.9000	52	21	3 029	[+]
RBW	145.50 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 2	20 75 605 255	147.1000 147.0000 146.9000 146.8000	148.0000 148.1000 148.2000 148.3000	1955 213 498 55	13 3 3 1
SYNEKTIK	361,6000	17:00	22.804	366.80	-1.26 %	178	362.4000	363.8000	79	23	8 257	[+]
SNT	359.00 368.40	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 5 3	36 12 102 42	362.2000 362.0000 361.8000 361.6000	364.0000 364.4000 364.6000 364.8000	7 37 37 75	1 2 2 1
TEXT	54,8000	17:00	292.226	52.60	4.28 %	271	54.0000	54.1500	651	292	15 532	[+]
TXT	51.85 54.80	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 2 5	112 633 409 512	53.9500 53.9000 53.8500 53.8000	54.2000 54.2500 54.3000 54.3500	45 106 155 623	1 3 3 3
TSGAMES	105,9000	17:00	9.273	108.00	-1.94 %	34	105.9000	106.0000	14	9	986	[+]
TEN	105.60 108.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 6 5	100 18 539 394	105.8000 105.7000 105.6000 105.5000	106.5000 106.6000 107.0000 107.1000	169 140 422 104	1 1 4 1
VERCOM	135,4000	17:00	5.79	137.20	-1.46 %	69	136.6000	137.4000	470	6	785	[+]
VRC	134.80 137.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 3 1	79 78 99 75	136.4000 136.2000 136.0000 135.2000	137.6000 137.8000 138.0000 138.2000	439 335 643 150	2 1 11 5
VOXEL	126,6000	17:02	10.51	130.20	-2.76 %	5	129.4000	129.6000	91	11	1 358	[+]
VOX	126.60 130.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 5	25 5 65 203	129.2000 128.4000 128.2000 128.0000	130.8000 131.0000 131.2000 131.4000	90 533 281 218	3 5 3 2
WIRTUALNA	65,0000	17:01	7.059	64.80	1.56 %	2460	64.8000	65.0000	2156	7	458	[+]
WPL	64.80 65.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 4	310 316 36 322	64.4000 64.3000 64.2000 64.1000	65.1000 65.2000 65.3000 65.4000	2 108 84 261	2 3 3 8
XTB	177,8000	17:03	1008.863	169.16	5.17 %	7	177.2000	177.8000	241	1 009	175 628	[+]
XTB	168.30 177.80	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	30 15 42 8	177.0000 176.5400 176.5200 176.4800	177.8200 177.8600 177.8800 177.9000	512 15 795 76	3 1 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	153948.2	+0.33%	17:09
WIG20	4065.1	+0.41%	17:09
WIG20 Fut	4050.0	+0.15%	17:04
WIG20USD	1089.7	+0.34%	17:15
mWIG40	10703.1	+0.23%	17:09
sWIG80	31635.3	-0.05%	17:09

Notowania Świat
US Large Cap	7744.8	+0.19%	17:31
Nasdaq100	29762.0	+0.80%	17:30
Nikkei	67524.1	+0.83%	8:45
DAX	26328.1	-0.24%	17:15
Ropa WTI	83.2	-0.01%	17:31
Złoto	4424.6	+1.29%	17:31

Notowania Waluty
EUR/PLN	4.30679	+0.12%	17:31
CHF/PLN	4.59759	+0.04%	17:31
USD/PLN	3.73196	+0.12%	17:31
EUR/USD	1.15403	-0.00%	17:31
GBP/USD	1.35072	-0.01%	17:31
USD/JPY	159.233	-0.04%	17:31

Forum
» zmiana nazwy na MultiQure [0][PUR]
» Gra - dywidendy 2014 [12]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
SILVANO	4.99	11.14%
BOWIM	9.32	5.43%
ALTA	1.90	5.28%
CAPITAL	2.40	5.26%
XTB	177.80	5.17%
Więcej ...
ARCTIC	6.87	-6.91%
PHOTON	1.25	-5.68%
ORCOGROUP	3.38	-4.52%
CELTIC	1.18	-4.45%
IZOLACJA	3.71	-4.13%
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