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	153,0000	11:42	2.648	154.80	-99.99 %	47	153.2000	154.4000	152	3	408	[+]
ABE	152.40 155.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 1 1	135 29 25 50	153.0000 152.8000 152.4000 152.2000	154.6000 155.0000 155.2000 155.4000	40 1001 16 297	1 3 1 2
AMREST	9,8000	11:38	3.932	9.77	30.71 %	560	9.7700	9.8600	20	4	39	[+]
EAT	9.75 9.89	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 1 3	402 5 200 452	9.7500 9.7400 9.7300 9.7200	9.8800 9.8900 9.9300 9.9400	200 8 5 25	1 1 1 2
ASBIS	193,1000	11:42	118.796	198.50	-46.39 %	48	192.5000	192.7000	152	119	22 918	[+]
ASB	189.20 198.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 3	84 115 167 159	192.4000 192.3000 192.2000 192.1000	192.9000 193.0000 193.1000 193.2000	72 65 103 295	2 3 2 2
ASSECOPOL	223,7000	11:42	34.966	223.00	17.91 %	4	223.9000	224.0000	71	35	7 803	[+]
ACP	221.20 225.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 4 3	129 11 120 156	223.8000 223.7000 223.6000 223.5000	224.3000 224.4000 224.6000 224.7000	48 38 38 38	2 1 1 1
ASSECOSEE	74,7000	11:42	0.164	74.30	67.39 %	50	74.3000	74.8000	46	0	12	[+]
ASE	74.30 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 3 1	12 110 206 3	74.2000 74.1000 74.0000 73.9000	75.1000 75.5000 75.7000 77.0000	18 220 210 300	1 1 1 1
AUTOPARTN	29,9500	11:41	37.027	29.30	99.99 %	2624	29.7000	29.9000	3135	37	1 100	[+]
APR	29.20 30.05	23.3500 28.4500	- - - -	- - - -	- - - -	4 2 2 5	1798 155 515 4250	29.6500 29.6000 29.5500 29.5000	29.9500 30.0000 30.0500 30.1000	154 3068 850 2205	2 7 2 6
BENEFIT	5 310,0000	11:41	1.275	5,175.00	99.99 %	10	5315.0000	5320.0000	1	1	6 706	[+]
BFT	5,160.00 5,320.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 1 2 1	10 1 16 31	5310.0000 5305.0000 5300.0000 5295.0000	5325.0000 5330.0000 5335.0000 5340.0000	12 4 14 2	5 3 2 1
BNPPL	166,6000	11:36	2.012	166.40	60.39 %	81	163.8000	164.6000	128	2	334	[+]
BNP	164.20 167.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	3 200 175 25	163.6000 163.0000 162.8000 162.4000	164.8000 165.0000 165.6000 165.8000	45 25 175 1170	1 1 1 2
CREOTECH	915,0000	11:42	16.075	912.00	54.95 %	55	909.0000	914.0000	57	16	14 719	[+]
CRI	902.00 935.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 4 3	24 25 68 149	908.0000 907.0000 906.0000 905.0000	915.0000 916.0000 917.0000 919.0000	3 27 14 94	1 2 1 3
CYBERFLKS	204,0000	11:40	7.319	203.00	59.17 %	97	203.6000	204.0000	68	7	1 489	[+]
CBF	202.40 204.80	182.0000 222.4000	- - - -	- - - -	- - - -	4 3 3 3	27 30 45 519	203.4000 203.2000 203.0000 202.8000	204.4000 204.6000 204.8000 205.0000	25 41 100 870	3 4 2 11
CYFRPLSAT	16,9200	11:42	172.933	16.39	99.99 %	245	16.8550	16.8700	454	173	2 902	[+]
CPS	16.39 16.98	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 1	320 857 1200 508	16.8500 16.8350 16.8300 16.8250	16.8750 16.8850 16.8900 16.8950	200 508 508 513	1 1 1 3
DEVELIA	8,9200	11:42	119.26	8.76	99.99 %	1418	8.9000	8.9300	511	119	1 054	[+]
DVL	8.65 8.95	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 3 2	2 2654 2325 2100	8.8900 8.8800 8.8700 8.8600	8.9400 8.9500 8.9600 8.9700	580 269 2304 10776	2 1 2 4
DIAG	161,4000	11:42	21.171	160.00	99.99 %	11	161.0000	161.1000	351	21	3 391	[+]
DIA	159.30 161.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 2	44 191 489 59	160.7000 160.5000 160.3000 160.1000	161.2000 161.3000 161.4000 161.5000	121 309 260 400	2 2 3 2
DOMDEV	231,5000	11:41	2.613	234.50	65.22 %	284	230.0000	231.0000	32	3	604	[+]
DOM	230.00 235.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 4 5	12 124 304 29	229.5000 229.0000 228.5000 228.0000	231.5000 232.0000 232.5000 233.0000	92 46 85 285	2 3 2 1
ENEA	21,3800	11:42	226.954	20.88	99.99 %	1279	21.1600	21.2000	1945	227	4 794	[+]
ENA	20.60 21.38	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 2 3	2676 700 10574 2582	21.1400 21.1200 21.1000 21.0800	21.2200 21.2400 21.2600 21.2800	325 761 2456 1742	1 2 4 2
EUROCASH	5,1200	11:41	156.813	5.19	-99.99 %	396	5.1650	5.1900	161	157	807	[+]
EUR	5.11 5.24	4.7980 5.8600	- - - -	- - - -	- - - -	3 6 5 6	19950 2111 9327 4029	5.1450 5.1400 5.1350 5.1300	5.2000 5.2050 5.2150 5.2200	1409 2309 2000 82	6 3 1 1
GPW	99,1000	11:40	16.981	99.60	-50.20 %	173	98.8000	99.0500	148	17	1 688	[+]
GPW	98.80 99.85	73.2500 89.4500	- - - -	- - - -	- - - -	4 2 1 4	319 72 85 148	98.7500 98.7000 98.6500 98.6000	99.1000 99.1500 99.2000 99.2500	238 300 174 85	2 3 4 1
GRUPAAZOTY	19,0700	11:42	92.991	18.94	99.99 %	108	19.0900	19.1000	920	93	1 776	[+]
ATT	18.81 19.27	20.7000 25.3000	- - - -	- - - -	- - - -	4 1 3 2	1338 163 327 1174	19.0800 19.0700 19.0600 19.0500	19.1100 19.1200 19.1300 19.1400	754 85 530 770	3 1 2 3
GRUPRACUJ	55,5000	11:18	30.483	55.60	-53.76 %	97	55.7000	56.0000	499	30	1 698	[+]
GPP	55.50 56.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 2 1 2	315 60 61 101	55.6000 55.5000 55.3000 55.2000	56.1000 56.2000 56.3000 56.4000	135 156 10 10	2 4 1 1
HANDLOWY	121,0000	11:38	10.022	120.60	33.17 %	228	121.0000	121.4000	217	10	1 210	[+]
BHW	120.20 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 6 5 6	156 1353 763 414	120.8000 120.6000 120.4000 120.2000	121.6000 121.8000 122.0000 122.2000	92 1871 301 320	2 3 3 2
INGBSK	473,8000	11:38	3.765	469.00	99.99 %	13	473.4000	474.6000	21	4	1 776	[+]
ING	460.40 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	18 151 50 52	472.8000 472.2000 472.0000 471.8000	475.0000 475.2000 475.4000 475.6000	31 18 18 18	3 1 1 1
INTERCARS	940,0000	11:39	2.878	918.00	99.99 %	1	946.0000	948.0000	12	3	2 700	[+]
CAR	916.00 949.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 1 2 1	42 8 60 50	945.0000 943.0000 942.0000 941.0000	949.0000 950.0000 951.0000 952.0000	41 54 9 50	4 3 1 3
JSW	31,2600	11:42	100.463	31.21	99.99 %	176	31.2700	31.3000	321	100	3 125	[+]
JSW	30.89 31.40	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 1	239 13 362 200	31.2600 31.2500 31.2400 31.2300	31.3100 31.3200 31.3300 31.3400	175 410 568 467	1 2 1 3
LUBAWA	11,9100	11:43	94.172	11.80	99.99 %	180	11.9000	11.9200	305	94	1 119	[+]
LBW	11.72 11.98	8.5450 10.4300	- - - -	- - - -	- - - -	2 5 2 3	1354 1943 678 173	11.8600 11.8500 11.8300 11.8000	11.9400 11.9500 11.9600 11.9700	13303 2418 1384 920	2 6 3 2
MILLENNIUM	22,8000	11:43	226.06	22.53	99.99 %	364	22.7700	22.8000	1679	226	5 136	[+]
MIL	22.34 22.88	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 2	20 390 463 1304	22.7600 22.7400 22.7300 22.7200	22.8100 22.8200 22.8300 22.8400	2286 1111 1253 2178	4 3 3 4
MIRBUD	11,3100	11:42	24.375	11.29	17.71 %	69	11.3000	11.3400	991	24	276	[+]
MRB	11.22 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 2	60 2 1011 310	11.2900 11.2800 11.2700 11.2600	11.3500 11.3600 11.3700 11.3800	162 847 3 753	1 1 1 1
MOBRUK	403,0000	11:40	3.424	395.00	99.99 %	7	397.0000	398.0000	40	3	1 364	[+]
MBR	388.00 403.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 5 5	4 8 54 33	396.0000 395.0000 394.5000 394.0000	399.0000 399.5000 400.0000 401.0000	1 1 43 86	1 1 3 1
NEUCA	713,0000	11:35	0.369	715.00	14.04 %	8	708.0000	713.0000	7	0	262	[+]
NEU	706.00 715.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 3 3	31 10 249 51	705.0000 704.0000 703.0000 701.0000	714.0000 715.0000 716.0000 717.0000	12 118 64 91	1 5 3 3
NEWAG	103,2000	11:42	6.601	105.00	-99.99 %	152	103.0000	104.0000	50	7	682	[+]
NWG	101.80 105.60	99.9000 122.0000	- - - -	- - - -	- - - -	5 3 4 5	89 29 675 326	102.8000 102.6000 102.4000 102.2000	104.2000 104.6000 104.8000 105.0000	124 270 581 4016	3 3 4 8
ORANGEPL	15,1750	11:42	452.985	15.00	99.99 %	60	15.1000	15.1050	2619	453	6 882	[+]
OPL	14.86 15.40	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 2 2	1137 632 1162 682	15.0950 15.0900 15.0850 15.0800	15.1100 15.1150 15.1200 15.1250	994 1737 2927 2664	1 2 2 3
POLENERGIA	53,0000	11:38	2.186	53.00	0.00 %	3	53.0000	53.1000	86	2	116	[+]
PEP	52.70 53.10	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 2	67 456 311 140	52.5000 52.4000 52.3000 52.2000	53.2000 53.3000 53.4000 53.6000	120 15 5 150	2 1 2 1
POLIMEXMS	7,2050	11:42	136.596	7.15	76.92 %	436	7.1950	7.2250	20538	137	984	[+]
PXM	7.15 7.28	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 3 1	5199 3573 1750 50	7.1850 7.1750 7.1700 7.1600	7.2300 7.2400 7.2450 7.2500	1106 2000 1850 100	1 1 3 1
RAINBOW	125,9000	11:38	7.773	123.00	99.99 %	198	125.4000	125.6000	68	8	972	[+]
RBW	122.80 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 2	76 69 235 91	125.2000 125.1000 125.0000 124.9000	125.8000 125.9000 126.0000 126.1000	100 445 713 79	4 4 14 2
SYNEKTIK	343,2000	11:42	8.132	342.80	99.99 %	15	342.6000	343.2000	28	8	2 771	[+]
SNT	338.60 343.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 2 2	14 16 111 48	342.4000 342.2000 342.0000 341.8000	343.4000 343.6000 343.8000 344.0000	19 24 41 148	2 3 2 3
TEXT	41,8000	11:40	39.996	41.48	77.15 %	76	41.8400	41.8600	169	40	1 671	[+]
TXT	41.32 42.20	38.0000 46.4400	- - - -	- - - -	- - - -	1 4 1 2	4 245 4 225	41.8200 41.8000 41.7800 41.7400	41.8800 41.9000 41.9200 41.9400	2211 65 340 242	2 2 2 3
TSGAMES	100,2000	11:14	4.726	100.40	99.99 %	179	100.0000	100.2000	93	5	476	[+]
TEN	99.90 101.90	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 1	31 200 200 200	99.9000 99.6500 99.5000 99.3500	100.3000 100.7000 100.8000 101.0000	7 200 200 230	2 1 1 2
VERCOM	131,0000	11:41	3.229	129.40	99.99 %	84	129.8000	130.4000	32	3	419	[+]
VRC	128.00 131.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 1 1	30 104 5 78	129.2000 129.0000 128.8000 128.6000	130.6000 130.8000 131.0000 131.4000	62 201 45 14	3 1 1 1
VOXEL	144,0000	11:25	1.042	145.40	-55.25 %	56	144.0000	144.8000	35	1	151	[+]
VOX	143.40 146.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 3	3 10 339 264	143.8000 143.4000 143.2000 143.0000	145.0000 145.2000 145.6000 145.8000	49 27 111 22	2 1 3 1
WIRTUALNA	58,1000	11:06	0.972	58.40	-17.18 %	8	58.4000	58.5000	481	1	57	[+]
WPL	58.10 58.70	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 2 1	112 50 41 40	58.3000 58.1000 58.0000 57.8000	58.7000 58.8000 58.9000 59.0000	419 847 438 878	2 5 2 5
XTB	138,5000	11:42	416.135	136.00	99.99 %	487	137.9000	138.0000	1028	416	57 295	[+]
XTB	135.00 139.32	92.6700 113.2400	- - - -	- - - -	- - - -	1 4 2 3	1 143 62 17	137.8800 137.8600 137.8000 137.7000	138.0200 138.0400 138.0600 138.0800	291 73 221 142	5 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	158437.2	+1.21%	11:42
WIG20	4204.6	+1.19%	11:57
WIG20 Fut	4239.0	+1.63%	11:41
WIG20USD	1082.4	+1.80%	11:42
mWIG40	10671.2	+1.42%	11:42
sWIG80	30916.5	+0.30%	11:42

Notowania Świat
US Blue Chip	51511.0	+0.42%	11:57
S&P500 Fut	7845.0	+0.19%	11:47
Nikkei	70684.0	+1.05%	8:45
DAX	25484.7	+0.91%	11:41
Ropa WTI	87.5	-1.95%	11:57
Złoto	4151.9	+0.28%	11:57

Notowania Waluty
EUR/PLN	4.36996	-0.27%	11:57
CHF/PLN	4.67583	-0.51%	11:57
USD/PLN	3.88721	-0.45%	11:57
EUR/USD	1.12419	+0.18%	11:57
GBP/USD	1.32395	+0.13%	11:57
USD/JPY	158.237	+0.20%	11:57

Forum
» CRQUANTUM [0]
» 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]

Wzrosty	Spadki	Staty
DIAG	161.40	99.99%
JWWINVEST	2.96	99.99%
VERCOM	131.00	99.99%
ANSWEAR	22.55	99.99%
URTESTE	43.10	99.99%
Więcej ...
NOVAVISGR	0.47	-99.99%
IMPERA	1.41	-99.99%
MDIENERGIA	2.03	-99.99%
BBIDEVNFI	5.30	-99.99%
AMICA	45.75	-99.99%
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