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	147,0000	17:00	5.054	-	0 %	210	146.6000	148.8000	72	-	0	[+]
ABE	- -	123.2000 150.4000	- - - -	- - - -	- - - -	5 9 7 1	65 121 94 3	146.4000 146.2000 146.0000 145.6000	149.0000 149.4000 149.6000 149.8000	70 10 14 86	1 1 2 3
AMREST	9,6400	16:59	20.799	-	0 %	392	9.6400	9.7000	4384	-	0	[+]
EAT	- -	9.5600 11.6800	- - - -	- - - -	- - - -	5 3 2 1	6277 711 700 110	9.6100 9.6000 9.5900 9.5800	9.7200 9.7500 9.7600 9.8000	505 140 250 720	2 1 2 3
ASBIS	151,9000	09:00	3.261	153.00	-1.30 %	51	153.8000	153.9000	998	3	498	[+]
ASB	151.40 153.00	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 2	43 72 345 56	153.7000 153.6000 153.5000 153.4000	154.0000 154.1000 154.2000 154.4000	171 1018 616 1232	5 1 1 2
ASSECOPOL	245,3000	09:00	1.65	245.00	-0.28 %	12	246.0000	246.1000	852	2	404	[+]
ACP	244.80 245.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	5 119 136 247	245.6000 245.5000 245.4000 245.3000	246.2000 246.3000 246.4000 246.5000	1052 391 440 1500	3 3 1 1
ASSECOSEE	78,4000	17:01	3.807	-	0 %	42	77.3000	78.7000	24	-	0	[+]
ASE	- -	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	523 16 200 1330	76.1000 76.0000 75.6000 75.0000	78.8000 78.9000 79.0000 79.2000	22 10 69 29	1 1 3 2
AUTOPARTN	27,5500	09:00	3.9	27.55	0.18 %	4443	27.4500	27.6000	1031	4	107	[+]
APR	27.55 27.55	23.3500 28.4500	- - - -	- - - -	- - - -	6 6 8 7	1843 745 2412 1266	27.4000 27.3500 27.3000 27.2500	27.6500 27.7000 27.8000 27.8500	70 1438 3635 1538	1 2 6 3
BENEFIT	5 895,0000	09:00	0.01	5,860.00	-0.08 %	8	5885.0000	5920.0000	48	0	59	[+]
BFT	5,855.00 5,895.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	8 8 1 2	5875.0000 5865.0000 5860.0000 5850.0000	5925.0000 5930.0000 5935.0000 5940.0000	40 2 57 462	3 2 2 5
BNPPL	163,8000	16:59	9.396	-	0 %	58	164.4000	165.4000	27	-	0	[+]
BNP	- -	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 1 1	130 335 46 300	164.0000 163.8000 163.6000 163.2000	165.6000 166.6000 167.0000 167.2000	34 1 98 174	1 1 1 2
CREOTECH	834,0000	09:00	0.025	830.00	0.48 %	3	829.0000	830.0000	8	0	21	[+]
CRI	830.00 834.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 1 1	42 2 15 10	828.0000 826.0000 825.0000 823.0000	831.0000 832.0000 833.0000 834.0000	6 2 5 65	2 1 1 3
CYBERFLKS	194,9000	09:00	0.314	195.00	-0.10 %	50	195.0000	195.1000	39	0	61	[+]
CBF	194.90 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	1 1 1 182	193.8000 193.6000 193.4000 193.3000	195.2000 195.3000 195.5000 195.6000	6 4 5 5	1 2 2 2
CYFRPLSAT	17,3900	09:00	2.272	17.42	-0.14 %	27	17.3500	17.4100	295	2	40	[+]
CPS	17.39 17.42	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 2	495 117 495 1225	17.3350 17.3300 17.3150 17.3050	17.4150 17.4250 17.4300 17.4550	226 495 495 1000	2 1 1 1
DEVELIA	8,4000	16:59	271.857	-	0 %	2618	8.3500	8.4000	230	-	0	[+]
DVL	- -	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 3 6	36 4012 1039 10686	8.3400 8.3300 8.3200 8.3100	8.4100 8.4200 8.4300 8.4400	160 8557 1024 3815	1 2 1 2
DIAG	157,7000	09:00	0.076	157.90	0.00 %	16	157.7000	157.8000	16	0	12	[+]
DIA	157.70 157.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	27 1 3 10	157.3000 157.0000 156.7000 156.6000	157.9000 158.0000 158.1000 158.2000	110 21 16 64	5 2 7 5
DOMDEV	243,0000	09:00	0.212	243.00	1.25 %	5	241.5000	243.0000	136	0	52	[+]
DOM	243.00 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 6 2 1	5 85 74 15	240.5000 240.0000 239.5000 239.0000	243.5000 244.5000 245.0000 245.5000	5 85 234 15	1 1 4 2
ENEA	21,8000	09:00	1.584	21.80	0.00 %	9226	21.8000	21.9400	228	2	35	[+]
ENA	21.80 21.80	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 5	100 1965 100 1031	21.7800 21.7600 21.7400 21.7200	21.9800 22.0000 22.0200 22.0400	10 407 186 100	1 3 1 1
EUROCASH	5,1800	17:02	259.006	-	0 %	10563	5.1800	5.1900	1177	-	0	[+]
EUR	- -	4.7980 5.8600	- - - -	- - - -	- - - -	2 4 2 7	2012 1277 292 3179	5.1250 5.1200 5.1150 5.1100	5.1950 5.2000 5.2050 5.2100	1207 1050 1177 1308	2 2 1 4
GPW	107,4000	16:59	67.651	-	0 %	321	107.3000	107.4000	2739	-	0	[+]
GPW	- -	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 2	1 30 15 41	106.2000 105.6000 105.2000 105.1000	107.5000 107.6000 107.7000 107.8000	683 4 932 230	6 1 4 4
GRUPAAZOTY	18,0200	09:00	0.356	18.02	0.00 %	808	18.0200	18.0300	6	0	6	[+]
ATT	18.02 18.02	20.7000 25.3000	- - - -	- - - -	- - - -	4 14 1 4	175 12851 9 2631	18.0100 18.0000 17.9900 17.9600	18.0400 18.0500 18.0600 18.0700	41 479 14 38	1 1 1 1
GRUPRACUJ	54,9000	09:00	0.095	55.00	0.00 %	13	54.9000	55.0000	55	0	5	[+]
GPP	54.90 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 2 1	167 40 83 45	54.8000 54.7000 54.6000 54.5000	55.1000 55.2000 55.4000 55.5000	302 162 626 550	5 1 1 2
HANDLOWY	119,4000	09:00	0.06	120.00	0.34 %	2173	119.0000	119.4000	5	0	7	[+]
BHW	119.40 120.00	111.6000 136.4000	- - - -	- - - -	- - - -	4 3 3 4	454 53 423 114	118.8000 118.6000 118.4000 118.2000	120.0000 120.2000 120.4000 120.6000	177 665 114 121	4 4 1 2
INGBSK	442,2000	09:00	0.016	447.00	-0.18 %	4	443.0000	451.0000	57	0	7	[+]
ING	442.20 447.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 3 2	3 34 110 36	442.0000 441.2000 441.0000 440.6000	451.4000 451.6000 452.0000 453.6000	8 57 57 2	1 1 1 1
INTERCARS	1 022,0000	16:59	4.487	-	0 %	3	1018.0000	1024.0000	3	-	0	[+]
CAR	- -	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	4 4 4 15	1016.0000 1014.0000 1012.0000 1010.0000	1026.0000 1028.0000 1030.0000 1032.0000	6 14 36 32	2 3 3 3
JSW	30,1800	17:02	328.667	-	0 %	1330	30.1800	30.1900	440	-	0	[+]
JSW	- -	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 3 1	95 1799 2851 43	30.1700 30.1500 30.1400 30.1300	30.2000 30.2400 30.3000 30.4300	80 1385 500 200	1 1 1 1
LUBAWA	10,2000	09:00	2.546	10.20	-0.20 %	22	10.2100	10.2200	2512	3	26	[+]
LBW	10.20 10.20	8.5450 10.4300	- - - -	- - - -	- - - -	9 6 6 3	3134 3979 5260 5008	10.2000 10.1900 10.1800 10.1700	10.2500 10.2600 10.2900 10.3000	3480 100 50 3480	4 1 1 8
MILLENNIUM	21,8000	09:00	1.241	21.90	-0.91 %	6304	22.0000	22.0100	1962	1	27	[+]
MIL	21.80 21.90	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	1015 200 3328 3328	21.9000 21.8800 21.8700 21.8400	22.0300 22.0500 22.1000 22.1700	3610 1854 142 3328	2 1 2 1
MIRBUD	11,2100	09:00	0.358	11.21	-0.80 %	2	11.2100	11.3000	1991	0	4	[+]
MRB	11.21 11.21	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 5 1	300 1110 670 252	11.2000 11.1900 11.1800 11.1600	11.3100 11.3300 11.3500 11.4000	275 129 501 1048	1 2 2 4
MOBRUK	424,0000	09:00	0.145	420.00	0.83 %	31	420.5000	421.5000	19	0	61	[+]
MBR	420.00 424.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 1	1 12 33 10	420.0000 418.0000 417.0000 416.5000	423.0000 424.5000 426.0000 427.0000	5 20 1 24	1 1 1 2
NEUCA	706,0000	09:00	0.013	706.00	0.14 %	10	704.0000	705.0000	113	0	9	[+]
NEU	706.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 1	8 216 3 2	703.0000 702.0000 700.0000 698.0000	709.0000 710.0000 711.0000 712.0000	15 99 22 106	1 7 1 6
NEWAG	96,0000	09:00	0.173	96.50	0.00 %	88	96.0000	96.6000	206	0	17	[+]
NWG	96.00 96.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 2	5 62 107 162	95.8000 95.6000 95.5000 95.3000	96.8000 96.9000 97.0000 97.7000	220 106 124 134	1 3 2 2
ORANGEPL	15,8550	09:00	5.101	15.82	-1.03 %	20	16.0150	16.0200	2388	5	81	[+]
OPL	15.82 15.91	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	105 1256 5823 79	16.0100 16.0050 16.0000 15.9950	16.0250 16.0450 16.0600 16.0750	579 21112 4546 4733	1 1 1 1
POLENERGIA	53,7000	16:49	5.417	-	0 %	290	53.2000	53.7000	278	-	0	[+]
PEP	- -	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 3 2	300 75 488 84	53.1000 52.9000 52.8000 52.7000	53.8000 53.9000 54.0000 54.1000	300 388 250 30	3 4 1 1
POLIMEXMS	7,6400	09:00	0.796	7.64	0.07 %	82	7.6350	7.6400	33	1	6	[+]
PXM	7.64 7.64	7.1800 8.7700	- - - -	- - - -	- - - -	4 1 2 5	4379 500 1776 1892	7.6300 7.6250 7.6100 7.6050	7.6450 7.6500 7.6550 7.6600	26 16 20 18	1 1 1 1
RAINBOW	121,5000	09:00	0.762	121.50	-0.41 %	100	121.9000	122.3000	61	1	93	[+]
RBW	121.50 121.90	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 3 1	21 212 107 100	121.6000 121.5000 121.4000 121.2000	122.6000 122.8000 122.9000 123.0000	94 50 1 5	1 1 1 1
SYNEKTIK	336,0000	17:02	22.958	-	0 %	3	335.8000	336.0000	370	-	0	[+]
SNT	- -	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 7 61	70 11 110 3391	335.6000 335.4000 335.2000 335.0000	337.0000 337.8000 338.2000 338.8000	5 20 125 125	1 1 1 1
TEXT	38,7200	09:00	0.537	38.80	-0.46 %	8	38.8800	38.9000	1589	1	21	[+]
TXT	38.72 38.80	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 4 8	45 9 109 628	38.8600 38.8400 38.8200 38.8000	38.9200 38.9400 38.9800 39.0000	60 394 60 174	2 1 2 2
TSGAMES	93,0000	09:00	0.115	93.00	0.98 %	268	92.1000	92.3000	36	0	11	[+]
TEN	93.00 93.00	81.0500 99.0500	- - - -	- - - -	- - - -	3 5 3 2	11 380 21 2	92.0500 92.0000 91.9000 91.8500	93.0000 93.0500 93.1000 93.2000	31 1 1 10	2 1 1 1
VERCOM	123,8000	16:59	11.532	-	0 %	165	123.0000	123.4000	101	-	0	[+]
VRC	- -	120.6000 147.0000	- - - -	- - - -	- - - -	5 2 3 2	246 28 395 220	122.8000 122.6000 122.4000 122.2000	123.8000 124.0000 124.6000 125.0000	78 917 46 321	1 4 1 5
VOXEL	157,0000	16:59	7.929	-	0 %	112	157.0000	157.6000	224	-	0	[+]
VOX	- -	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 3	24 5 217 37	156.6000 156.2000 156.0000 155.4000	157.8000 158.0000 158.2000 158.4000	261 376 58 113	4 8 3 2
WIRTUALNA	57,4000	09:00	0.008	57.40	-0.17 %	186	57.4000	58.0000	51	0	0	[+]
WPL	57.40 57.40	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 3 3	115 27 62 86	57.2000 57.1000 57.0000 56.9000	58.2000 58.3000 58.4000 58.5000	719 50 149 201	1 1 1 2
XTB	135,2800	09:00	4.006	135.52	-0.09 %	14984	135.4000	135.7600	205	4	542	[+]
XTB	135.00 135.52	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 3 3	10 22 5010 64	135.2400 135.2200 135.2000 135.1200	135.9800 136.0000 136.1200 136.1800	1 107 1 3	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157796.2	-0.23%	9:03
WIG20	4177.1	-0.39%	9:18
WIG20 Fut	4213.0	-0.33%	9:03
WIG20USD	1070.4	-0.30%	9:03
mWIG40	10644.5	-0.33%	9:03
sWIG80	30263.7	-0.04%	9:03

Notowania Świat
US Blue Chip	52679.0	-0.37%	9:18
S&P500 Fut	7700.2	-0.05%	9:08
Nikkei	62693.2	-0.34%	8:45
DAX	25304.5	-0.26%	9:03
Ropa WTI	100.8	+1.71%	9:18
Złoto	4014.7	-0.24%	9:18

Notowania Waluty
EUR/PLN	4.38289	+0.15%	9:18
CHF/PLN	4.75524	+0.03%	9:18
USD/PLN	3.91402	+0.32%	9:18
EUR/USD	1.11980	-0.17%	9:18
GBP/USD	1.33748	-0.16%	9:18
USD/JPY	157.038	+0.15%	9:18

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
ACTION	47.90	2.90%
INTERBUD	1.31	2.75%
SOPHARMA	13.20	2.72%
KGL	12.80	2.40%
ADIUVO	0.61	2.35%
Więcej ...
DRAGOENT	21.00	-3.67%
MEDINICE	51.60	-3.37%
XPLUS	2.91	-3.00%
DECORA	84.40	-2.99%
TARCZYNSKI	114.00	-2.56%
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