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	150,8000	17:00	5.296	155.00	-2.20 %	20	150.6000	151.0000	3	5	805	[+]
ABE	150.00 155.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 12 2	86 18 371 70	150.4000 150.2000 150.0000 149.6000	151.2000 151.4000 151.6000 151.8000	59 24 20 39	2 2 1 3
AMREST	9,8000	17:00	13.391	9.80	0.51 %	4	9.7600	9.8800	344	13	131	[+]
EAT	9.75 9.86	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 4 5	500 500 697 294	9.7500 9.7300 9.7000 9.6800	9.9000 9.9100 9.9200 9.9600	189 4 334 4	3 1 1 1
ASBIS	170,4000	17:02	114.298	172.20	-1.90 %	49	170.4000	170.5000	2151	114	19 489	[+]
ASB	169.00 172.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	205 13 845 91	170.3000 170.2000 170.1000 170.0000	170.6000 170.7000 170.8000 170.9000	57 1059 586 714	3 3 3 3
ASSECOPOL	218,5000	17:03	60.243	221.00	-0.55 %	1304	218.3000	218.5000	139	60	13 145	[+]
ACP	215.50 221.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 2 2	1384 137 465 1388	218.2000 218.0000 217.9000 217.8000	218.6000 218.7000 218.8000 219.0000	2 100 2186 492	1 1 2 2
ASSECOSEE	75,7000	17:00	5.797	76.90	-1.17 %	10	74.9000	75.7000	36	6	436	[+]
ASE	74.50 76.90	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 2	201 10 78 48	74.8000 74.7000 74.6000 74.5000	75.8000 76.2000 76.3000 76.4000	33 75 220 164	1 1 1 1
AUTOPARTN	30,0000	17:00	102.353	30.00	0.00 %	1345	29.6500	29.7000	24	102	3 043	[+]
APR	29.40 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 4	589 2948 1305 851	29.6000 29.5500 29.5000 29.4500	29.7500 29.8000 29.8500 29.9000	345 102 3522 1060	3 1 6 3
BENEFIT	5 120,0000	17:00	2.55	5,110.00	-0.49 %	225	5120.0000	5190.0000	11	3	13 067	[+]
BFT	5,080.00 5,180.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 3	26 96 15 11	5115.0000 5110.0000 5105.0000 5100.0000	5195.0000 5200.0000 5205.0000 5210.0000	26 29 23 101	2 3 1 1
BNPPL	168,2000	17:00	6.531	168.00	0.00 %	162	166.0000	168.2000	756	7	1 090	[+]
BNP	164.60 168.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	162 162 162 162	165.8000 165.6000 165.4000 165.4000	168.4000 168.6000 168.8000 169.0000	2999 167 350 170	1 2 3 2
CREOTECH	770,0000	17:00	12.373	750.00	5.91 %	16	772.0000	773.0000	22	12	9 359	[+]
CRI	738.00 775.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 1 3 3	29 3 23 9	771.0000 770.0000 769.0000 768.0000	774.0000 775.0000 776.0000 777.0000	41 227 2 82	2 4 2 4
CYBERFLKS	200,8000	17:00	11.099	205.00	-1.86 %	8	200.8000	201.0000	2	11	2 252	[+]
CBF	200.20 206.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 4 40	9 108 80 5417	200.6000 200.4000 200.2000 200.0000	201.2000 201.4000 201.6000 201.8000	2 2 1 4	2 2 1 2
CYFRPLSAT	15,8600	17:02	762.316	16.31	-2.70 %	1	15.8500	15.8600	4694	762	12 365	[+]
CPS	15.83 16.69	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 3	300 420 400 3479	15.8450 15.8400 15.8250 15.8200	15.8800 15.8850 15.9300 15.9800	2634 1 2198 1	1 1 1 1
DEVELIA	9,1000	17:01	333.939	9.08	0.55 %	2608	9.0900	9.1000	1487	334	3 039	[+]
DVL	9.00 9.18	9.3300 11.3800	- - - -	- - - -	- - - -	6 3 3 6	1848 3048 902 3278	9.0800 9.0700 9.0600 9.0500	9.1100 9.1200 9.1400 9.1500	914 1339 1223 7204	3 4 2 5
DIAG	163,0000	17:00	10.336	162.70	0.18 %	38	163.0000	163.1000	103	10	1 685	[+]
DIA	162.20 164.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 2 2	2 2 3 3	162.9000 162.8000 162.6000 162.5000	163.3000 163.4000 163.6000 163.7000	10 78 8 18	1 1 2 2
DOMDEV	225,0000	17:00	3.336	227.00	-0.88 %	24	226.0000	226.5000	103	3	756	[+]
DOM	225.00 229.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 14 3 20	10 5152 25 669	225.5000 225.0000 224.5000 224.0000	227.0000 227.5000 228.0000 228.5000	219 26 101 21	3 3 1 3
ENEA	19,5000	17:00	180.427	19.47	0.31 %	2403	19.5000	19.5300	59	180	3 522	[+]
ENA	19.37 19.67	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 1 2	2083 11 84 261	19.4900 19.4800 19.4600 19.4500	19.5400 19.5500 19.5700 19.5800	83 11 547 83	1 1 1 1
EUROCASH	5,1700	17:03	215.796	5.22	-0.96 %	452	5.1700	5.2050	573	216	1 124	[+]
EUR	5.17 5.28	4.7980 5.8600	- - - -	- - - -	- - - -	3 3 2 7	1775 728 1734 3416	5.1650 5.1600 5.1550 5.1500	5.2100 5.2150 5.2300 5.2400	311 347 250 2668	1 2 1 2
GPW	99,0000	17:00	99.115	99.30	-0.30 %	324	98.8000	98.9500	213	99	9 844	[+]
GPW	98.15 100.50	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 2 3	77 108 135 526	98.7500 98.7000 98.6500 98.6000	99.0000 99.0500 99.1000 99.1500	104 37 83 142	2 1 1 2
GRUPAAZOTY	19,2100	17:01	189.312	19.46	0.47 %	1584	19.2700	19.2900	1222	189	3 629	[+]
ATT	19.00 19.46	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 1	800 328 537 537	19.2600 19.2500 19.2400 19.2300	19.3000 19.3100 19.3300 19.3400	42 306 200 283	1 1 1 1
GRUPRACUJ	57,1000	17:00	8.089	56.70	-0.70 %	148	56.3000	56.4000	134	8	457	[+]
GPP	55.90 57.50	41.2000 50.3000	- - - -	- - - -	- - - -	3 5 5 3	413 221 629 81	56.2000 56.1000 56.0000 55.9000	56.5000 56.6000 56.7000 56.8000	54 30 48 469	2 1 1 3
HANDLOWY	122,4000	17:00	33.18	124.00	-1.29 %	530	122.0000	122.6000	145	33	4 080	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 1 5	43 345 345 570	121.8000 121.6000 121.4000 121.2000	122.8000 123.0000 123.2000 123.4000	143 6 574 423	1 1 5 3
INGBSK	473,2000	17:00	8.604	479.20	-1.25 %	14	471.8000	474.0000	54	9	4 091	[+]
ING	471.80 485.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 1	1 4 9 4	471.6000 471.0000 470.0000 469.8000	474.6000 475.2000 475.4000 475.8000	80 69 147 147	1 1 2 1
INTERCARS	933,0000	17:00	1.335	934.00	0.21 %	44	924.0000	925.0000	2	1	1 239	[+]
CAR	920.00 935.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 1 2 3	44 8 36 197	923.0000 922.0000 921.0000 920.0000	926.0000 927.0000 928.0000 929.0000	40 10 20 21	4 1 3 2
JSW	31,5000	17:01	590.33	31.30	1.94 %	7430	31.5000	31.6700	300	590	18 331	[+]
JSW	30.20 31.85	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 1	2397 1050 500 200	31.4000 31.3500 31.3400 31.3100	31.6900 31.7000 31.7600 31.7900	1331 2174 1801 1016	1 2 1 1
LUBAWA	11,6800	17:00	129.562	11.73	0.09 %	164	11.6400	11.6700	359	130	1 508	[+]
LBW	11.56 11.79	8.5450 10.4300	- - - -	- - - -	- - - -	4 1 1 3	900 3 440 1730	11.6300 11.6200 11.6100 11.6000	11.6800 11.6900 11.7000 11.7100	728 1130 2948 202	3 4 4 2
MILLENNIUM	23,5200	17:00	481.956	23.40	0.09 %	700	23.3700	23.5800	2507	482	11 334	[+]
MIL	23.37 23.68	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 1 1	200 212 3203 3203	23.3500 23.3000 23.2800 23.2500	23.6000 23.6100 23.6300 23.6400	14140 4474 6151 40	2 2 2 1
MIRBUD	11,3000	17:00	40.82	11.40	-0.35 %	1452	11.2800	11.3300	338	41	462	[+]
MRB	11.27 11.44	10.2800 12.5600	- - - -	- - - -	- - - -	4 7 10 2	172 1110 1599 205	11.2700 11.2600 11.2500 11.2400	11.3600 11.3700 11.3800 11.4000	5 10 217 85	1 2 2 1
MOBRUK	397,5000	17:00	2.499	396.00	0.38 %	31	395.0000	395.5000	16	2	984	[+]
MBR	386.00 399.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 2	15 5 21 5	394.5000 394.0000 392.0000 391.0000	396.5000 397.0000 397.5000 398.0000	8 2 77 5	1 1 2 2
NEUCA	705,0000	17:00	34.098	697.00	0.86 %	6	703.0000	705.0000	1	34	23 586	[+]
NEU	688.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 2 1	70 62 127 30	701.0000 700.0000 698.0000 696.0000	706.0000 707.0000 708.0000 709.0000	8 63 6 133	1 2 1 2
NEWAG	101,8000	17:00	36.447	102.20	-2.12 %	85	101.8000	102.4000	55	36	3 744	[+]
NWG	100.80 105.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 4 1	12 22 245 22	101.0000 100.8000 100.6000 100.4000	102.6000 102.8000 103.0000 103.2000	61 752 1776 154	1 2 5 1
ORANGEPL	13,0000	17:00	1269.863	12.83	1.25 %	558	12.9200	13.0000	105442	1 270	16 518	[+]
OPL	12.83 13.12	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 10 3	300 700 4863 302	12.9150 12.9100 12.9000 12.8900	13.0300 13.0400 13.0450 13.0500	7567 14989 7567 6560	1 1 1 3
POLENERGIA	51,1000	17:00	22.73	52.20	-0.97 %	1099	51.5000	51.6000	5	23	1 180	[+]
PEP	51.10 52.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 1 4 6	32 10 50 924	51.4000 51.3000 51.2000 51.1000	51.7000 51.8000 51.9000 52.0000	10 10 41 47	1 1 2 2
POLIMEXMS	7,0400	17:00	568.007	7.18	-1.95 %	3134	7.0550	7.0700	7701	568	4 027	[+]
PXM	7.02 7.26	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	898 800 220 4108	7.0450 7.0400 7.0350 7.0300	7.0750 7.0800 7.0850 7.0900	2183 100 1374 6040	3 1 1 2
RAINBOW	118,2000	17:00	107.719	123.00	-3.51 %	166	118.5000	118.6000	254	108	12 927	[+]
RBW	118.10 124.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 6 6 10	12 477 664 858	118.4000 118.3000 118.2000 118.1000	118.7000 118.8000 119.0000 119.1000	67 100 79 270	2 1 1 2
SYNEKTIK	348,0000	17:00	22.606	355.40	-1.42 %	9	345.2000	348.4000	136	23	7 842	[+]
SNT	341.60 357.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 4	12 20 5 193	345.0000 344.8000 344.2000 344.0000	348.8000 349.8000 350.0000 352.8000	136 90 16 50	1 2 3 1
TEXT	41,3000	17:00	18.338	41.64	0.44 %	194	41.2800	41.3000	15	18	760	[+]
TXT	41.18 41.74	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 5 4	68 479 29 57	41.2400 41.2200 41.2000 41.1600	41.3400 41.3600 41.3800 41.4200	1 84 51 2	1 1 1 1
TSGAMES	98,7000	17:00	10.45	99.20	-0.15 %	13	97.7500	95.2000	17	10	1 025	[+]
TEN	97.25 99.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	465 75 1000 45	97.7000 97.5500 97.5000 97.3000	98.5500 98.6000 98.7500 98.8000	8 15 1 100	1 1 1 2
VERCOM	129,8000	17:00	11.092	131.20	0.00 %	483	129.8000	130.2000	40	11	1 439	[+]
VRC	128.60 131.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 1	22 35 208 208	129.6000 129.4000 129.0000 128.8000	130.4000 130.6000 130.8000 131.0000	56 117 158 10	1 2 3 1
VOXEL	146,6000	17:00	5.735	145.00	0.69 %	52	146.8000	147.4000	8	6	839	[+]
VOX	144.40 147.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 3	52 54 5 197	146.6000 146.4000 146.2000 146.0000	147.6000 147.8000 148.0000 148.4000	427 112 30 46	2 5 1 2
WIRTUALNA	57,6000	17:00	2.657	58.20	-1.03 %	324	57.6000	57.8000	3	3	154	[+]
WPL	57.60 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	7 2 5 6	495 102 135 166	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.2000 58.3000	164 116 3 3018	2 1 1 2
XTB	151,5800	17:04	437.426	152.62	0.05 %	5926	151.5600	151.5800	17988	437	65 975	[+]
XTB	148.60 152.62	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 2 2	192 636 1462 630	151.5200 151.4200 151.3400 151.2800	151.6000 151.8200 151.8600 151.9000	807 6840 670 30	1 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	156882.0	-0.19%	17:09
WIG20	4175.8	-0.11%	17:09
WIG20 Fut	4205.0	-0.14%	17:04
WIG20USD	1085.4	-0.25%	17:15
mWIG40	10486.6	-0.37%	17:09
sWIG80	30666.9	-0.29%	17:09

Notowania Świat
US Large Cap	7676.7	-0.86%	17:48
Nasdaq100	30198.8	-1.34%	17:47
Nikkei	65877.6	-0.73%	8:45
DAX	25407.1	-0.01%	17:32
Ropa WTI	95.5	+3.31%	17:48
Złoto	4118.9	-4.02%	17:48

Notowania Waluty
EUR/PLN	4.37265	+0.02%	17:48
CHF/PLN	4.62164	-0.20%	17:48
USD/PLN	3.84683	+0.27%	17:48
EUR/USD	1.13669	-0.25%	17:48
GBP/USD	1.32527	+0.02%	17:48
USD/JPY	157.444	+0.12%	17:48

Forum
» 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]
» Dywidenda PEKAO [0][PEO]

Wzrosty	Spadki	Staty
MFO	31.80	7.80%
TATRY MOUNTAIN	79.50	7.43%
BIOTON	3.83	6.98%
ACAUTOGAZ	22.00	6.28%
CELTIC	0.85	6.00%
Więcej ...
WOODPCKR	2.72	-12.26%
PLAZACNTR	1.39	-10.42%
ELKOP	1.93	-7.21%
CAPITAL	8.60	-6.01%
ONESANO	0.82	-5.94%
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