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	136,2000	15:09	3.971	133.60	1.64 %	46	135.2000	135.4000	73	4	538	[+]
ABE	133.60 136.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 2 4	41 69 60 273	135.0000 134.6000 134.4000 134.2000	136.4000 136.6000 136.8000 137.0000	160 51 61 524	4 4 3 9
AMREST	10,7000	15:12	50.558	10.68	3.48 %	610	10.7000	10.7200	424	51	540	[+]
EAT	10.46 10.78	9.5600 11.6800	- - - -	- - - -	- - - -	3 5 3 4	397 1221 2392 1731	10.6600 10.6400 10.6200 10.6000	10.7400 10.7600 10.7800 10.8000	1726 1444 1733 919	5 3 3 6
ASBIS	109,5000	15:17	178.28	109.00	1.20 %	30	109.0000	109.3000	401	178	19 860	[+]
ASB	108.80 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 11 5 8	215 374 183 1454	108.9000 108.8000 108.7000 108.6000	109.4000 109.5000 109.6000 109.7000	126 194 89 774	2 4 2 4
ASSECOPOL	205,7000	15:17	101.701	201.90	2.98 %	289	204.2000	204.6000	78	102	20 664	[+]
ACP	200.30 206.50	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 1 2	50 197 69 94	204.1000 204.0000 203.9000 203.8000	204.7000 204.9000 205.0000 205.1000	69 115 135 799	2 3 3 3
ASSECOSEE	73,6000	15:10	4.777	70.60	0.55 %	40	72.5000	72.7000	42	5	348	[+]
ASE	70.60 73.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	122 10 225 20	72.2000 71.9000 71.8000 71.7000	72.8000 73.2000 73.5000 73.6000	140 219 211 20	1 7 2 1
AUTOPARTN	30,1500	15:17	376.454	29.45	4.69 %	1040	30.4000	30.5000	5917	376	11 441	[+]
APR	29.40 31.15	23.3500 28.4500	- - - -	- - - -	- - - -	3 6 4 3	1520 3385 4846 2404	30.3500 30.3000 30.2500 30.2000	30.5500 30.6000 30.6500 30.7000	368 15118 1546 1532	2 2 5 3
BENEFIT	5 275,0000	15:16	2.499	5,410.00	-2.31 %	11	5275.0000	5285.0000	22	2	13 357	[+]
BFT	5,250.00 5,435.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 1 3 4	13 1 21 14	5265.0000 5260.0000 5255.0000 5250.0000	5290.0000 5295.0000 5300.0000 5310.0000	5 19 93 14	1 2 1 1
BNPPL	152,2000	15:17	20.355	155.00	-1.81 %	197	151.6000	152.2000	222	20	3 082	[+]
BNP	150.80 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	6 5 3 2	246 142 79 267	151.4000 151.2000 151.0000 150.8000	152.4000 152.6000 152.8000 153.0000	145 32 12 6	4 3 2 1
CREOTECH	683,0000	15:15	9.829	679.00	1.04 %	158	685.0000	688.0000	37	10	6 793	[+]
CRI	677.00 707.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 5 2 4	30 121 18 202	684.0000 683.0000 682.0000 681.0000	689.0000 690.0000 691.0000 692.0000	26 69 4 49	2 3 1 3
CYBERFLKS	192,6000	15:17	7.495	193.00	0.21 %	44	191.6000	192.1000	22	7	1 447	[+]
CBF	191.00 194.20	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 1 2	6 8 3 13	191.5000 191.4000 191.3000 191.2000	192.2000 192.3000 192.4000 192.6000	5 5 49 162	1 1 1 2
CYFRPLSAT	17,2050	15:15	288.242	17.05	0.79 %	768	17.1300	17.1500	1157	288	4 965	[+]
CPS	17.05 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 2	20000 935 11 324	17.1200 17.1150 17.1100 17.1050	17.1600 17.1650 17.1700 17.1750	1389 644 489 1654	3 3 1 3
DEVELIA	10,3600	15:16	215.592	10.54	-1.71 %	1517	10.3400	10.3800	3045	216	2 242	[+]
DVL	10.30 10.54	9.3300 11.3800	- - - -	- - - -	- - - -	7 29 10 8	726 11725 5858 2822	10.3200 10.3000 10.2800 10.2600	10.4000 10.4200 10.4400 10.4600	1064 1014 6002 812	4 2 3 1
DIAG	167,8000	15:16	13.521	166.70	0.72 %	74	167.0000	167.5000	147	14	2 264	[+]
DIA	166.60 169.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 2 6	24 223 306 87	166.9000 166.8000 166.7000 166.6000	167.6000 167.7000 167.8000 167.9000	32 30 50 90	2 1 2 1
DOMDEV	258,0000	15:09	4.931	257.50	0.39 %	29	256.5000	258.0000	127	5	1 268	[+]
DOM	254.00 259.00	231.5000 282.5000	- - - -	- - - -	- - - -	7 4 4 2	135 148 75 11	256.0000 255.5000 255.0000 254.5000	259.0000 259.5000 260.0000 260.5000	52 12 799 58	1 2 13 2
ENEA	20,0400	15:17	218.659	19.79	2.19 %	1052	20.0400	20.0800	1329	219	4 373	[+]
ENA	19.79 20.24	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 3 4	630 841 846 2677	20.0200 20.0000 19.9900 19.9800	20.1000 20.1400 20.1600 20.1800	4608 2728 840 2581	5 4 4 4
EUROCASH	4,9320	15:16	85.467	4.87	1.23 %	260	4.8920	4.8980	64	85	420	[+]
EUR	4.87 4.95	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 1 2	441 333 559 12	4.8900 4.8880 4.8840 4.8820	4.9000 4.9060 4.9080 4.9280	2153 726 741 1604	2 1 1 1
GPW	100,4000	15:16	77.179	100.40	0.30 %	452	100.2000	100.4000	220	77	7 775	[+]
GPW	100.00 101.80	73.2500 89.4500	- - - -	- - - -	- - - -	4 31 5 3	303 1838 1037 345	100.1000 100.0000 99.9500 99.9000	100.5000 100.6000 100.7000 100.8000	433 384 523 123	6 2 3 2
GRUPAAZOTY	19,3600	15:10	101.18	19.67	-1.58 %	874	19.3000	19.3400	423	101	1 968	[+]
ATT	19.21 19.83	20.7000 25.3000	- - - -	- - - -	- - - -	3 7 2 1	1191 921 1200 434	19.2900 19.2800 19.2700 19.2600	19.3600 19.3700 19.3800 19.3900	158 448 575 425	1 2 2 1
GRUPRACUJ	52,6000	15:09	32.109	52.50	0.19 %	1667	52.5000	52.7000	5000	32	1 687	[+]
GPP	52.10 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 3	34 1019 390 607	52.1000 52.0000 51.9000 51.8000	52.9000 53.0000 53.2000 53.3000	125 312 308 585	3 5 2 2
HANDLOWY	122,8000	15:17	19.069	121.80	0.99 %	341	123.0000	123.2000	100	19	2 345	[+]
BHW	121.80 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	6 4 5 4	178 1019 691 476	122.8000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	730 887 3145 364	14 7 14 4
INGBSK	444,6000	15:16	18.723	449.00	0.36 %	21	442.8000	443.0000	29	19	8 332	[+]
ING	440.00 449.40	388.0000 474.0000	- - - -	- - - -	- - - -	3 4 2 1	29 29 2 1	442.4000 442.2000 442.0000 441.8000	444.0000 445.0000 445.4000 445.8000	39 2560 232 156	1 2 1 2
INTERCARS	976,0000	15:14	12.293	941.00	4.39 %	31	979.0000	981.0000	14	12	11 991	[+]
CAR	941.00 1,004.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 3	2 22 21 62	978.0000 976.0000 975.0000 974.0000	982.0000 984.0000 985.0000 986.0000	24 9 20 8	2 1 1 1
JSW	25,1700	15:17	113.498	25.10	0.28 %	50	25.1100	25.1700	619	113	2 857	[+]
JSW	24.90 25.42	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 1 4	482 2 2 261	25.1000 25.0900 25.0800 25.0700	25.1900 25.2000 25.2100 25.2200	752 689 510 654	4 3 3 4
LUBAWA	11,1300	15:13	265.744	11.00	1.46 %	240	11.1300	11.1500	653	266	2 977	[+]
LBW	11.00 11.35	8.5450 10.4300	- - - -	- - - -	- - - -	3 7 5 1	555 6638 2977 1	11.1200 11.1100 11.1000 11.0900	11.1700 11.1800 11.1900 11.2000	2516 38252 1015 500	3 2 1 1
MILLENNIUM	20,6800	15:16	543.839	20.80	0.10 %	1599	20.6700	20.6900	741	544	11 157	[+]
MIL	20.19 20.85	17.8600 21.8200	- - - -	- - - -	- - - -	3 3 5 3	940 297 1821 1524	20.6600 20.6500 20.6400 20.6300	20.7000 20.7100 20.7200 20.7300	910 1105 1049 809	4 2 3 3
MIRBUD	12,1100	15:15	107.088	12.15	0.41 %	16	12.1300	12.1700	67	107	1 305	[+]
MRB	12.07 12.33	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 4	76 1600 793 4746	12.1200 12.1100 12.1000 12.0900	12.1800 12.1900 12.2000 12.2100	377 153 288 672	2 2 2 1
MOBRUK	378,0000	15:15	2.985	375.00	-0.53 %	5	379.0000	380.5000	23	3	1 131	[+]
MBR	374.50 381.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 1 1	31 81 5 7	378.5000 378.0000 377.0000 376.0000	381.5000 382.0000 382.5000 383.0000	15 37 29 7	4 3 4 2
NEUCA	778,0000	15:15	1.383	772.00	1.04 %	14	779.0000	780.0000	9	1	1 072	[+]
NEU	766.00 782.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 1 1	5 45 70 1	778.0000 776.0000 775.0000 774.0000	782.0000 783.0000 784.0000 785.0000	37 1 16 53	5 1 3 6
NEWAG	92,4000	15:16	19.176	89.20	3.94 %	425	92.1000	92.4000	158	19	1 737	[+]
NWG	88.70 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 2 3	50 255 37 717	92.0000 91.9000 91.8000 91.7000	92.5000 92.6000 92.8000 93.0000	21 21 102 353	1 1 2 5
ORANGEPL	15,3100	15:16	1092.673	15.09	0.39 %	3880	15.2050	15.2300	2468	1 093	16 840	[+]
OPL	15.07 15.64	14.8050 18.0950	- - - -	- - - -	- - - -	3 6 3 3	1697 4146 1200 1508	15.2000 15.1950 15.1900 15.1850	15.2350 15.2400 15.2450 15.2500	378 566 611 1345	1 1 1 3
POLENERGIA	64,5000	15:16	13.17	63.80	2.38 %	9	64.3000	64.5000	25	13	843	[+]
PEP	63.40 64.80	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 6 5	79 139 1405 179	64.2000 64.1000 64.0000 63.9000	64.7000 64.8000 65.0000 65.3000	145 88 312 192	1 3 7 1
POLIMEXMS	6,4600	15:17	329.066	6.54	0.23 %	727	6.4700	6.4900	390	329	2 143	[+]
PXM	6.44 6.67	7.1800 8.7700	- - - -	- - - -	- - - -	4 3 4 2	831 1794 3549 2760	6.4650 6.4600 6.4500 6.4450	6.4950 6.5000 6.5050 6.5150	622 1531 147 3622	2 5 2 4
RAINBOW	148,2000	15:17	46.597	145.70	2.56 %	127	147.5000	148.0000	164	47	6 913	[+]
RBW	145.10 150.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	36 46 180 55	147.4000 147.3000 147.2000 147.1000	148.1000 148.2000 148.3000 148.4000	130 119 55 312	1 2 1 2
SYNEKTIK	362,2000	15:17	32.568	365.60	0.06 %	101	364.6000	365.0000	150	33	11 986	[+]
SNT	361.60 378.00	251.6000 307.2000	- - - -	- - - -	- - - -	9 4 7 1	83 18 82 33	364.4000 364.2000 364.0000 363.8000	365.2000 365.4000 365.6000 365.8000	65 38 44 62	3 2 2 2
TEXT	50,4500	15:13	53.01	51.75	-1.85 %	299	50.4000	50.5500	46	53	2 668	[+]
TXT	49.86 51.75	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 7 1	101 193 1276 165	50.3500 50.3000 50.2500 50.2000	50.6000 50.6500 50.7000 50.7500	106 765 390 167	2 3 3 2
TSGAMES	107,3000	15:16	19.532	107.60	0.28 %	64	107.3000	107.5000	204	20	2 103	[+]
TEN	106.90 108.80	81.0500 99.0500	- - - -	- - - -	- - - -	4 1 2 1	289 15 62 200	107.2000 107.1000 107.0000 106.9000	107.7000 107.8000 107.9000 108.0000	38 38 220 244	1 2 2 3
VERCOM	127,8000	15:12	5.563	126.00	0.63 %	10	126.2000	127.0000	215	6	711	[+]
VRC	125.80 128.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 3	401 1 200 211	126.0000 125.8000 125.6000 125.4000	127.6000 127.8000 128.0000 128.4000	87 249 282 288	1 5 4 5
VOXEL	125,0000	15:17	3.964	124.00	0.00 %	40	125.2000	125.6000	79	4	495	[+]
VOX	123.80 125.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 2 3	32 28 20 210	124.8000 124.6000 124.4000 124.2000	125.8000 126.0000 126.2000 126.4000	48 435 12 45	1 3 1 1
WIRTUALNA	64,8000	15:11	38.84	64.10	1.09 %	10	64.5000	65.1000	100	39	2 519	[+]
WPL	63.40 66.00	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 5 1	37 28 1214 214	64.2000 64.1000 64.0000 63.9000	65.2000 65.3000 65.5000 65.6000	144 3 1286 1887	1 1 5 6
XTB	148,8400	15:17	163.132	149.50	0.08 %	47	148.3800	148.6000	97	163	24 189	[+]
XTB	146.12 149.50	92.6700 113.2400	- - - -	- - - -	- - - -	3 3 2 2	95 359 82 199	148.3600 148.3400 148.3200 148.3000	148.6600 148.7000 148.7200 148.7400	73 231 57 1	3 6 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	147795.3	+0.27%	15:18
WIG20	3920.9	+0.02%	15:33
WIG20 Fut	3901.0	+0.15%	15:17
WIG20USD	1051.5	+0.38%	15:18
mWIG40	10314.8	+0.64%	15:18
sWIG80	30832.3	+0.28%	15:18

Notowania Świat
US Large Cap	7525.7	+0.70%	15:33
Nasdaq100	28217.9	-0.20%	15:33
Nikkei	63754.9	-0.94%	8:45
DAX	25962.3	+1.30%	15:17
Ropa WTI	78.9	-6.84%	15:33
Złoto	4030.6	-0.50%	15:33

Notowania Waluty
EUR/PLN	4.30634	-0.04%	15:33
CHF/PLN	4.61590	-0.12%	15:33
USD/PLN	3.73390	-0.06%	15:33
EUR/USD	1.15331	+0.02%	15:33
GBP/USD	1.34618	-0.11%	15:33
USD/JPY	156.434	-1.72%	15:33

Forum
» 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]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]

Wzrosty	Spadki	Staty
MDIENERGIA	2.29	30.86%
KINOPOL	18.85	10.88%
SANWIL	1.76	10.69%
INC SA	1.66	9.93%
INTERSPPL	0.32	9.26%
Więcej ...
NTCAPITAL	0.57	-5.32%
DBENERGY	8.96	-4.27%
SONEL	13.40	-3.60%
APSENERGY	5.60	-3.45%
RENDER	69.40	-3.34%
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