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	148,4000	12:39	8.324	151.60	-1.85 %	41	146.0000	147.0000	1	8	1 225	[+]
ABE	143.80 152.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 5 3 2	28 298 524 13	145.8000 145.6000 145.4000 145.2000	147.4000 147.6000 147.8000 148.0000	30 94 205 111	1 2 1 2
AMREST	9,6800	12:36	12.9	9.52	2.43 %	211	9.6600	9.6800	187	13	125	[+]
EAT	9.52 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 2 1	718 205 466 827	9.6400 9.6200 9.6000 9.5900	9.7000 9.7100 9.7200 9.7400	124 199 880 535	2 1 3 3
ASBIS	160,5000	12:41	569.553	171.00	-7.23 %	74	159.7000	159.9000	133	570	91 638	[+]
ASB	156.40 172.50	61.9500 75.6500	- - - -	- - - -	- - - -	4 1 2 1	390 47 121 54	159.6000 159.5000 159.4000 159.3000	160.0000 160.1000 160.2000 160.3000	130 54 201 558	2 1 3 3
ASSECOPOL	228,0000	12:40	30.273	228.00	-0.31 %	79	227.7000	227.9000	27	30	6 924	[+]
ACP	226.80 230.60	176.0500 215.1000	- - - -	- - - -	- - - -	5 15 4 2	34 361 75 127	227.6000 227.5000 227.4000 227.3000	228.0000 228.2000 228.3000 228.4000	476 56 46 67	5 2 1 3
ASSECOSEE	73,1000	12:33	0.938	71.80	0.97 %	6	73.0000	73.7000	63	1	68	[+]
ASE	71.60 73.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	25 28 16 173	72.9000 72.6000 72.5000 72.4000	73.8000 74.1000 74.2000 74.3000	258 100 210 390	2 1 1 3
AUTOPARTN	27,7000	12:41	174.187	28.65	-3.48 %	1666	27.7000	27.8000	1711	174	4 898	[+]
APR	27.65 28.70	23.3500 28.4500	- - - -	- - - -	- - - -	10 6 7 30	1252 1101 2615 5327	27.6500 27.6000 27.5500 27.5000	27.8500 27.9000 27.9500 28.0000	618 71 885 1544	5 2 3 5
BENEFIT	5 620,0000	12:40	0.824	5,725.00	-1.92 %	35	5615.0000	5620.0000	16	1	4 645	[+]
BFT	5,575.00 5,730.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 4 1	3 5 9 3	5610.0000 5605.0000 5600.0000 5595.0000	5625.0000 5630.0000 5635.0000 5640.0000	4 5 1 1	4 2 1 1
BNPPL	164,6000	12:41	7.434	164.80	-1.20 %	62	165.2000	166.6000	2308	7	1 224	[+]
BNP	163.20 166.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	62 62 200 30	165.0000 164.8000 162.2000 156.8000	167.8000 168.0000 168.2000 168.6000	62 116 62 34	1 3 1 2
CREOTECH	864,0000	12:39	7.406	896.00	-3.57 %	25	866.0000	867.0000	49	7	6 421	[+]
CRI	854.00 898.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 2 3 2	10 26 34 13	865.0000 864.0000 863.0000 862.0000	868.0000 870.0000 871.0000 872.0000	55 188 95 107	3 5 3 3
CYBERFLKS	194,0000	12:41	14.321	198.60	-1.77 %	57	193.5000	194.0000	388	14	2 790	[+]
CBF	193.00 199.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 3 4	32 1 12 26	193.4000 193.3000 193.2000 193.1000	194.6000 194.8000 196.0000 196.4000	10 10 204 80	1 1 1 1
CYFRPLSAT	17,7950	12:41	284.415	18.30	-2.76 %	267	17.8700	17.9000	527	284	5 139	[+]
CPS	17.75 18.35	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 1 4	172 20 1516 1290	17.8650 17.8500 17.8350 17.8200	17.9150 17.9200 17.9250 17.9350	470 5 170 570	1 1 2 2
DEVELIA	8,7700	12:39	101.364	9.18	-1.13 %	2473	8.7700	8.8000	2331	101	907	[+]
DVL	8.75 9.18	9.3300 11.3800	- - - -	- - - -	- - - -	5 13 6 7	882 1505 3411 3181	8.7600 8.7500 8.7400 8.7300	8.8100 8.8200 8.8300 8.8400	165 3606 3897 4463	1 4 6 4
DIAG	156,6000	12:41	10.131	157.60	-0.57 %	139	156.4000	156.6000	24	10	1 588	[+]
DIA	156.40 158.10	153.0000 187.0000	- - - -	- - - -	- - - -	6 8 9 44	37 304 241 1178	156.3000 156.2000 156.1000 156.0000	156.8000 157.0000 157.2000 157.3000	189 249 50 139	3 4 1 2
DOMDEV	240,0000	12:35	4.441	240.00	0.63 %	34	239.5000	240.5000	36	4	1 069	[+]
DOM	237.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	5 3 6 1	238 288 1271 30	239.0000 238.5000 238.0000 237.5000	241.0000 241.5000 242.0000 242.5000	45 22 410 100	2 2 7 2
ENEA	21,9200	12:38	103.068	21.98	0.46 %	2065	21.8400	21.8800	699	103	2 270	[+]
ENA	21.82 22.22	19.3200 23.6000	- - - -	- - - -	- - - -	8 3 5 2	1553 563 616 3499	21.8200 21.8000 21.7800 21.7600	21.9000 21.9200 21.9400 21.9600	271 1265 3111 1585	1 2 3 3
EUROCASH	5,0600	12:39	67.727	5.06	-0.20 %	597	5.0350	5.0550	1644	68	343	[+]
EUR	5.03 5.11	4.7980 5.8600	- - - -	- - - -	- - - -	5 6 2 6	3433 8727 2290 3704	5.0300 5.0200 5.0150 5.0100	5.0600 5.0650 5.0700 5.0750	121 76 558 81	1 1 5 1
GPW	106,4000	12:40	24.43	106.00	0.00 %	128	106.0000	106.1000	424	24	2 591	[+]
GPW	105.40 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 8 4	66 29 1603 232	105.9000 105.8000 105.7000 105.6000	106.2000 106.3000 106.4000 106.5000	130 165 363 150	4 4 5 4
GRUPAAZOTY	18,5600	12:40	167.911	18.99	-1.69 %	225	18.5600	18.5900	515	168	3 126	[+]
ATT	18.50 18.99	20.7000 25.3000	- - - -	- - - -	- - - -	3 3 4 8	1274 8596 2018 2938	18.5500 18.5300 18.5200 18.5100	18.6000 18.6100 18.6200 18.6300	503 100 546 546	4 1 2 2
GRUPRACUJ	53,9000	12:17	4.271	53.30	0.75 %	142	53.5000	53.8000	138	4	230	[+]
GPP	53.30 54.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 4 1 3	2 261 457 219	53.4000 53.3000 53.2000 53.1000	53.9000 54.1000 54.2000 54.3000	208 83 308 231	2 2 2 1
HANDLOWY	122,2000	12:38	14.687	121.80	1.16 %	219	122.0000	122.6000	439	15	1 789	[+]
BHW	121.20 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	6 3 1 3	307 1726 250 146	121.8000 121.6000 121.4000 121.2000	122.8000 123.0000 123.2000 123.4000	458 6424 377 455	9 11 4 4
INGBSK	457,8000	12:41	7.041	458.80	-0.22 %	14	457.0000	457.6000	10	7	3 223	[+]
ING	454.40 460.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 1 2	17 25 14 60	456.6000 456.4000 456.2000 456.0000	457.8000 458.0000 458.2000 458.4000	10 36 90 19	1 1 1 1
INTERCARS	1 008,0000	12:24	3.566	1,012.00	-0.40 %	8	1004.0000	1010.0000	87	4	3 600	[+]
CAR	1,000.00 1,020.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 2 2	21 25 74 33	1002.0000 1000.0000 999.0000 998.0000	1012.0000 1014.0000 1016.0000 1018.0000	21 32 35 34	2 2 2 2
JSW	31,9700	12:40	110.518	32.85	-2.68 %	376	32.1000	32.1200	1755	111	3 588	[+]
JSW	31.96 32.98	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 3 3	230 388 570 366	32.0800 32.0700 32.0600 32.0500	32.1400 32.1500 32.1700 32.2000	531 423 139 1500	1 2 1 2
LUBAWA	10,9900	12:40	170.445	11.15	-1.79 %	1349	11.0700	11.1000	970	170	1 889	[+]
LBW	10.99 11.29	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 2 7	4762 404 710 3463	11.0600 11.0500 11.0400 11.0300	11.1200 11.1400 11.1600 11.1800	30 454 632 2333	1 1 2 2
MILLENNIUM	21,6800	12:41	355.622	21.96	-1.09 %	618	21.7700	21.7900	529	356	7 817	[+]
MIL	21.68 22.12	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	2 391 391 2421	21.7600 21.7400 21.7300 21.7200	21.8100 21.8200 21.8300 21.8400	1113 391 1275 391	4 1 3 1
MIRBUD	11,2900	12:41	37.891	11.35	-0.70 %	5	11.2700	11.2900	10	38	429	[+]
MRB	11.21 11.42	10.2800 12.5600	- - - -	- - - -	- - - -	6 5 2 2	731 4381 1612 1507	11.2600 11.2500 11.2300 11.2200	11.3000 11.3200 11.3300 11.3400	102 757 757 900	2 1 1 2
MOBRUK	437,0000	12:41	6.294	435.50	0.34 %	40	435.5000	438.0000	123	6	2 752	[+]
MBR	433.00 440.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 3 1	36 79 191 142	435.0000 434.5000 434.0000 433.5000	439.0000 439.5000 440.0000 440.5000	15 42 63 21	3 3 3 4
NEUCA	703,0000	12:40	0.474	706.00	-0.42 %	29	706.0000	708.0000	3	0	334	[+]
NEU	700.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 2 1	21 67 101 30	705.0000 703.0000 702.0000 701.0000	709.0000 710.0000 711.0000 712.0000	15 51 5 41	3 6 1 2
NEWAG	99,0000	12:40	3.564	100.00	-1.20 %	144	99.0000	99.3000	41	4	353	[+]
NWG	98.10 100.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 1 2	1 64 20 26	98.8000 98.7000 98.6000 98.5000	99.4000 99.5000 99.8000 100.0000	50 21 74 14	3 2 3 1
ORANGEPL	16,0600	12:41	365.52	16.23	-1.05 %	1404	16.0600	16.0700	1973	366	5 906	[+]
OPL	16.06 16.34	14.8050 18.0950	- - - -	- - - -	- - - -	2 5 1 2	777 1542 531 1315	16.0550 16.0500 16.0450 16.0400	16.0750 16.0800 16.0850 16.0900	1498 1980 1594 515	4 4 6 3
POLENERGIA	53,7000	12:19	2.183	53.70	0.00 %	289	53.7000	53.9000	284	2	117	[+]
PEP	53.60 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	5 1 3 1	423 292 126 1	53.6000 53.5000 53.1000 53.0000	54.0000 54.2000 54.4000 54.5000	195 30 1 71	3 1 1 1
POLIMEXMS	7,4700	12:41	137.538	7.65	-1.58 %	2	7.4700	7.4800	523	138	1 028	[+]
PXM	7.41 7.65	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 3 3	446 3387 1446 5922	7.4650 7.4500 7.4400 7.4300	7.4850 7.4900 7.4950 7.5000	446 446 446 5649	1 1 1 2
RAINBOW	125,1000	12:38	4.109	126.70	-1.26 %	70	124.5000	125.1000	48	4	514	[+]
RBW	124.30 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 4 10	56 70 51 1075	124.4000 124.3000 124.2000 124.1000	125.2000 125.3000 125.5000 125.6000	39 944 297 99	2 2 3 2
SYNEKTIK	347,2000	12:41	12.149	347.40	-0.46 %	36	346.8000	347.4000	85	12	4 234	[+]
SNT	346.00 352.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 3 5	18 92 52 293	346.6000 346.4000 346.2000 346.0000	347.6000 347.8000 348.0000 348.2000	28 18 45 36	3 1 2 2
TEXT	39,7800	12:41	32.46	40.50	-1.73 %	50	39.8200	39.8600	134	32	1 302	[+]
TXT	39.78 40.58	38.0000 46.4400	- - - -	- - - -	- - - -	7 3 4 4	332 101 518 855	39.8000 39.7800 39.7600 39.7400	39.8800 39.9000 39.9200 39.9400	14 22 53 52	3 3 3 2
TSGAMES	96,4000	12:39	5.338	98.20	-2.38 %	2	96.4500	96.6000	130	5	519	[+]
TEN	96.25 98.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 5 2	100 30 162 30	96.4000 96.3500 96.3000 96.2000	96.6500 96.7000 96.8000 96.9500	86 43 16 231	2 1 1 2
VERCOM	121,6000	12:41	25.161	126.00	-4.55 %	32	123.8000	124.0000	145	25	3 118	[+]
VRC	121.20 126.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 7 6 17	96 228 127 427	123.6000 123.4000 123.2000 123.0000	124.2000 124.4000 124.6000 124.8000	13 117 886 108	1 3 2 2
VOXEL	152,6000	12:38	7.385	152.20	0.13 %	52	152.0000	152.8000	7	7	1 123	[+]
VOX	151.00 153.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	113 25 76 153	151.6000 151.4000 151.0000 150.8000	153.0000 153.4000 153.6000 153.8000	13 24 14 6	2 1 2 2
WIRTUALNA	58,2000	12:29	2.367	57.30	0.34 %	288	58.1000	58.4000	351	2	138	[+]
WPL	57.30 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 5 2	89 1 1030 22	58.0000 57.5000 57.4000 57.3000	58.5000 58.6000 58.7000 58.8000	350 66 86 217	4 2 3 4
XTB	142,8400	12:42	207.018	147.90	-3.37 %	55	143.1200	143.2000	100	207	30 098	[+]
XTB	141.84 148.50	92.6700 113.2400	- - - -	- - - -	- - - -	4 1 1 2	350 38 59 173	143.1000 143.0800 143.0600 143.0400	143.2200 143.2600 143.2800 143.3000	80 59 282 61	2 1 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	158915.8	-0.81%	12:41
WIG20	4221.2	-0.61%	12:56
WIG20 Fut	4247.0	-0.59%	12:41
WIG20USD	1082.0	-1.12%	12:41
mWIG40	10683.1	-1.33%	12:41
sWIG80	30704.8	-0.51%	12:41

Notowania Świat
US Blue Chip	51993.0	+0.08%	12:56
S&P500 Fut	7746.8	+0.55%	12:46
Nikkei	64916.7	-0.62%	8:45
DAX	25321.9	-1.17%	12:40
Ropa WTI	98.0	-3.39%	12:56
Złoto	4170.4	+0.04%	12:56

Notowania Waluty
EUR/PLN	4.36967	-0.01%	12:56
CHF/PLN	4.71970	0.00%	12:56
USD/PLN	3.89530	+0.17%	12:56
EUR/USD	1.12181	-0.19%	12:56
GBP/USD	1.33321	+0.02%	12:56
USD/JPY	158.195	+0.13%	12:56

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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
COMPERIA	10.30	15.73%
TOYA	11.26	6.03%
MILKILAND	1.40	5.11%
AGROTON	3.99	5.00%
MFO	30.70	4.78%
Więcej ...
GENOMTEC	2.69	-7.25%
ASBIS	160.50	-7.23%
HERCULES	1.93	-5.85%
PEPEES	0.74	-5.60%
DIGITANET	354.00	-5.35%
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