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	149,8000	15:58	5.245	150.80	-0.66 %	32	149.8000	150.0000	41	5	787	[+]
ABE	146.20 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 1 1	10 6 5 108	148.6000 148.4000 148.2000 148.0000	150.6000 150.8000 151.0000 151.6000	5 65 50 105	1 2 1 2
AMREST	10,2000	15:41	20.331	10.48	-0.20 %	267	10.2200	10.2800	122	20	207	[+]
EAT	10.12 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	6 4 3 7	804 1045 1051 2385	10.2000 10.1800 10.1600 10.1400	10.3000 10.3400 10.3600 10.3800	3501 625 174 1967	6 3 2 3
ASBIS	143,7000	16:05	226.061	143.80	0.00 %	239	142.3000	142.7000	155	226	32 798	[+]
ASB	141.90 148.20	61.9500 75.6500	- - - -	- - - -	- - - -	4 5 6 3	264 236 344 766	142.2000 142.1000 142.0000 141.9000	142.8000 142.9000 143.0000 143.1000	86 196 745 631	2 2 5 4
ASSECOPOL	232,4000	16:05	98.709	230.90	0.56 %	65	231.7000	231.8000	556	99	22 935	[+]
ACP	228.60 235.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 4 4 3	97 92 52 88	231.6000 231.5000 231.4000 231.3000	231.9000 232.0000 232.1000 232.4000	137 131 9 243	1 4 1 2
ASSECOSEE	78,7000	15:35	3.186	80.80	-0.88 %	47	78.7000	79.4000	60	3	253	[+]
ASE	78.30 80.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 3	24 5 17 269	78.5000 78.3000 78.2000 78.1000	79.5000 79.7000 79.9000 80.0000	146 200 157 72	1 1 1 2
AUTOPARTN	31,0000	16:04	123.8	30.70	2.14 %	1713	30.9500	31.0000	421	124	3 857	[+]
APR	30.45 31.50	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 3 3	201 765 5110 1084	30.9000 30.8500 30.8000 30.7500	31.0500 31.1000 31.1500 31.2000	200 1154 487 5869	2 4 3 6
BENEFIT	5 140,0000	16:05	1.9	5,190.00	-0.87 %	11	5130.0000	5140.0000	8	2	9 833	[+]
BFT	5,130.00 5,220.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 4 1 1	11 7 3 96	5125.0000 5120.0000 5115.0000 5110.0000	5145.0000 5150.0000 5155.0000 5160.0000	5 12 24 2	2 4 3 2
BNPPL	152,8000	15:53	82.249	153.40	-0.78 %	15	152.8000	154.0000	102	82	12 718	[+]
BNP	151.20 156.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	78 15 87 100	152.6000 152.2000 152.0000 151.6000	154.2000 154.4000 154.6000 154.8000	97 200 49 200	3 1 2 1
CREOTECH	728,0000	16:05	17.089	766.00	-5.33 %	60	725.0000	729.0000	61	17	12 664	[+]
CRI	721.00 766.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 3 6 4	80 71 75 49	724.0000 723.0000 722.0000 721.0000	730.0000 731.0000 732.0000 733.0000	18 38 51 22	3 4 5 2
CYBERFLKS	201,0000	16:05	38.346	197.20	1.98 %	46	199.5000	200.0000	18	38	7 742	[+]
CBF	197.20 207.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 3 4	44 137 204 42	199.2000 199.1000 199.0000 198.0000	200.2000 201.2000 202.0000 202.2000	4 100 200 62	1 1 2 1
CYFRPLSAT	16,8250	16:04	351.412	16.80	-0.56 %	87	16.8100	16.8550	689	351	5 933	[+]
CPS	16.73 17.02	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	488 488 424 1200	16.7950 16.7900 16.7850 16.7800	16.8700 16.8750 16.8800 16.8850	688 1326 221 488	2 2 1 1
DEVELIA	10,3600	16:03	260.915	10.46	-0.77 %	1143	10.3600	10.4000	605	261	2 709	[+]
DVL	10.30 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	3 6 5 9	2184 7008 3147 1942	10.3400 10.3200 10.3000 10.2800	10.4200 10.4400 10.4600 10.4800	2526 7292 3177 780	3 3 3 2
DIAG	162,5000	16:04	26.009	166.50	-0.98 %	191	165.6000	166.4000	58	26	4 279	[+]
DIA	162.50 167.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 3	5 308 189 55	165.5000 165.4000 165.3000 165.1000	166.5000 166.6000 166.7000 166.9000	100 634 182 71	1 5 3 3
DOMDEV	241,5000	16:04	26.141	248.00	-2.42 %	21	241.5000	242.0000	66	26	6 289	[+]
DOM	239.50 248.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 3 4 2	1271 13 71 172	241.0000 240.5000 240.0000 239.5000	242.5000 243.0000 243.5000 244.0000	56 35 20 258	4 3 2 3
ENEA	21,7600	16:05	392.5	21.56	0.93 %	1255	21.7400	21.7800	949	393	8 525	[+]
ENA	21.14 22.18	19.3200 23.6000	- - - -	- - - -	- - - -	4 2 3 2	1001 213 2592 1722	21.7200 21.7000 21.6800 21.6600	21.8000 21.8200 21.8400 21.8600	632 1000 2370 205	2 1 2 1
EUROCASH	5,5550	16:04	673.213	5.77	-3.48 %	5365	5.5450	5.5550	1704	673	3 832	[+]
EUR	5.53 5.86	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 4 2	20 20 2110 1000	5.5400 5.5350 5.5300 5.5250	5.5600 5.5750 5.5800 5.5900	799 3621 12331 30	1 3 2 1
GPW	91,5000	16:05	57.674	91.55	-0.11 %	113	91.3500	91.4500	142	58	5 285	[+]
GPW	90.90 92.40	73.2500 89.4500	- - - -	- - - -	- - - -	3 1 3 3	266 224 266 551	91.3000 91.2500 91.2000 91.1500	91.5000 91.5500 91.6000 91.6500	392 50 365 345	4 1 4 3
GRUPAAZOTY	23,2600	16:04	178.948	22.80	-0.77 %	1142	23.2600	23.2800	1558	179	4 177	[+]
ATT	22.74 23.86	20.7000 25.3000	- - - -	- - - -	- - - -	3 5 4 1	592 1075 1037 187	23.2400 23.2200 23.2000 23.1800	23.3000 23.3200 23.3400 23.3600	394 80 948 1000	2 1 2 2
GRUPRACUJ	55,8000	16:01	14.725	56.20	-0.18 %	144	55.8000	56.0000	244	15	827	[+]
GPP	55.60 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 4 1	109 41 500 150	55.7000 55.6000 55.5000 55.4000	56.1000 56.3000 56.4000 56.6000	201 194 105 1371	2 1 2 3
HANDLOWY	116,0000	16:05	44.576	116.00	-0.17 %	310	115.8000	116.0000	178	45	5 161	[+]
BHW	115.40 116.80	111.6000 136.4000	- - - -	- - - -	- - - -	7 6 4 8	969 3183 496 430	115.6000 115.4000 115.2000 115.0000	116.2000 116.4000 116.6000 116.8000	178 2572 286 507	3 3 4 7
INGBSK	447,4000	16:05	5.991	446.20	-1.02 %	46	446.0000	446.8000	62	6	2 692	[+]
ING	445.00 456.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 1 2	98 166 5 6	445.2000 445.0000 444.2000 444.0000	447.0000 447.2000 447.4000 447.8000	10 16 14 53	1 1 1 1
INTERCARS	932,0000	16:05	5.812	943.00	-1.38 %	16	931.0000	933.0000	13	6	5 439	[+]
CAR	925.00 943.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 1 4 3	24 42 94 13	930.0000 928.0000 927.0000 926.0000	934.0000 935.0000 936.0000 937.0000	30 13 56 74	2 2 3 3
JSW	38,0800	16:05	1701.972	38.49	-1.88 %	229	39.4300	39.4800	90	1 702	65 121	[+]
JSW	36.04 39.94	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 1 3	577 324 36 579	39.4200 39.4100 39.4000 39.3900	39.5000 39.5100 39.5200 39.5300	106 288 103 357	2 2 2 3
LUBAWA	11,5700	16:05	88.967	11.70	-1.11 %	39006	11.5400	11.5600	888	89	1 034	[+]
LBW	11.52 11.78	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 5 18	1888 1804 692 12973	11.5300 11.5200 11.5100 11.5000	11.5800 11.5900 11.6000 11.6100	177 224 188 2105	2 2 1 1
MILLENNIUM	21,9100	16:05	707.566	21.65	1.20 %	1577	21.8700	21.9000	964	708	15 539	[+]
MIL	21.52 22.22	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 2	848 961 375 1053	21.8600 21.8500 21.8400 21.8300	21.9100 21.9200 21.9300 21.9400	1322 565 1874 575	4 3 7 2
MIRBUD	11,7200	16:02	95.207	11.80	-0.26 %	349	11.6900	11.7200	63	95	1 121	[+]
MRB	11.66 11.85	10.2800 12.5600	- - - -	- - - -	- - - -	2 5 6 7	290 1472 942 2857	11.6800 11.6700 11.6600 11.6500	11.7300 11.7500 11.7600 11.7700	5947 842 699 1000	2 2 1 1
MOBRUK	401,5000	16:00	7.182	410.00	-1.83 %	37	402.5000	403.5000	27	7	2 908	[+]
MBR	398.50 414.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 1 1	21 20 2 43	402.0000 401.5000 401.0000 400.5000	404.0000 404.5000 405.0000 405.5000	6 2 161 170	3 1 4 3
NEUCA	752,0000	15:54	0.906	758.00	-0.79 %	66	751.0000	752.0000	1	1	683	[+]
NEU	748.00 763.00	665.0000 811.0000	- - - -	- - - -	- - - -	11 4 4 2	66 6 25 2	750.0000 749.0000 748.0000 747.0000	753.0000 754.0000 757.0000 758.0000	7 15 1 54	2 2 1 2
NEWAG	98,0000	16:05	12.383	101.20	-2.20 %	15	98.6000	98.9000	523	12	1 236	[+]
NWG	97.30 102.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 6 7	11 196 85 269	98.3000 98.2000 98.1000 98.0000	99.0000 99.5000 99.8000 99.9000	20 83 249 216	2 2 3 3
ORANGEPL	13,8600	16:05	726.701	14.02	-1.14 %	3396	13.9100	13.9250	1894	727	10 139	[+]
OPL	13.84 14.15	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 4 2	321 323 1777 1038	13.9050 13.9000 13.8950 13.8900	13.9350 13.9400 13.9450 13.9500	311 2284 1668 856	1 4 2 2
POLENERGIA	55,6000	16:05	3.381	55.80	-0.36 %	63	55.4000	55.5000	1	3	188	[+]
PEP	55.00 56.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 3	10 10 10 90	55.3000 55.2000 55.1000 55.0000	55.6000 55.7000 55.8000 55.9000	412 154 40 111	2 2 2 3
POLIMEXMS	7,1850	16:05	469.519	7.39	-2.64 %	1099	7.2200	7.2450	281	470	3 432	[+]
PXM	7.19 7.47	7.1800 8.7700	- - - -	- - - -	- - - -	4 4 4 2	728 4177 31602 6971	7.2100 7.2050 7.2000 7.1900	7.2500 7.2550 7.2600 7.2650	3 1852 162 2757	1 2 1 1
RAINBOW	142,3000	16:03	11.174	144.70	-0.91 %	7	141.7000	141.9000	232	11	1 596	[+]
RBW	141.60 144.80	129.6000 158.4000	- - - -	- - - -	- - - -	7 6 3 1	318 781 100 57	141.6000 141.5000 141.4000 141.3000	142.0000 142.1000 142.2000 142.3000	52 40 87 49	3 2 2 3
SYNEKTIK	337,4000	16:04	28.922	338.20	0.12 %	28	335.6000	336.0000	39	29	9 778	[+]
SNT	335.00 340.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 29 4	11 50 369 111	335.4000 335.2000 335.0000 334.8000	336.2000 336.4000 336.6000 336.8000	75 33 113 32	3 2 4 2
TEXT	41,6800	16:05	59.849	42.00	-0.76 %	495	41.6000	41.6200	87	60	2 507	[+]
TXT	41.54 42.36	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 3 6	832 295 277 324	41.5800 41.5600 41.5400 41.5200	41.6400 41.6600 41.6800 41.7000	1010 11 47 45	2 1 1 1
TSGAMES	105,5000	16:03	17.389	106.80	-0.47 %	92	104.5000	105.0000	17	17	1 842	[+]
TEN	105.30 106.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 1	49 241 715 30	104.3000 104.1000 104.0000 103.9000	105.1000 105.2000 105.5000 105.6000	85 20 200 260	3 1 1 2
VERCOM	127,2000	16:00	7.632	127.20	0.00 %	2	127.2000	127.6000	237	8	975	[+]
VRC	126.60 128.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 3	110 1 20 26	127.0000 126.8000 126.6000 126.4000	127.8000 128.8000 129.0000 129.2000	103 239 16 272	2 2 1 3
VOXEL	145,4000	16:04	5.1	148.00	-2.28 %	3	144.2000	144.8000	9	5	746	[+]
VOX	143.20 148.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 1	4 3 2 4	144.0000 143.8000 143.6000 143.4000	145.4000 145.6000 145.8000 146.0000	59 50 34 32	3 1 1 1
WIRTUALNA	60,6000	16:00	16.766	61.50	-1.46 %	301	60.6000	60.7000	564	17	1 017	[+]
WPL	60.60 61.70	52.9000 64.5000	- - - -	- - - -	- - - -	10 3 4 5	683 8 12 120	60.5000 60.4000 60.3000 60.2000	60.8000 60.9000 61.0000 61.1000	1010 152 501 101	2 2 2 2
XTB	145,0200	16:05	1003.151	152.70	-4.44 %	15	145.2000	145.2600	709	1 003	147 216	[+]
XTB	144.88 152.80	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 4	30 66 192 174	145.1800 145.1600 145.1400 145.1200	145.2800 145.3000 145.3200 145.3400	584 211 235 63	12 6 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	154411.8	-0.70%	16:08
WIG20	4113.7	-0.55%	16:23
WIG20 Fut	4098.0	-0.70%	16:08
WIG20USD	1104.4	-0.90%	16:08
mWIG40	10455.5	-0.87%	16:08
sWIG80	31359.3	-0.75%	16:08

Notowania Świat
US Large Cap	7597.4	-0.58%	16:23
Nasdaq100	29163.8	-0.88%	16:22
Nikkei	65270.9	+0.20%	8:45
DAX	25413.0	-0.64%	16:07
Ropa WTI	99.4	+3.52%	16:23
Złoto	4365.3	-0.83%	16:23

Notowania Waluty
EUR/PLN	4.32394	+0.24%	16:23
CHF/PLN	4.58448	+0.14%	16:23
USD/PLN	3.72141	+0.38%	16:23
EUR/USD	1.16191	-0.14%	16:23
GBP/USD	1.35184	-0.21%	16:23
USD/JPY	153.956	+0.26%	16:23

Forum
» 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]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
NEXITY	2.44	27.75%
IBSM	75.00	16.82%
LARQ	3.00	8.30%
TERMOREX	0.55	5.83%
ATENDE	4.07	5.71%
Więcej ...
CAPITAL	7.10	-21.11%
CDRL	11.50	-8.00%
RELPOL	5.68	-7.79%
PHARMENA	3.10	-7.46%
KGHM	349.85	-7.45%
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