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	153,4000	15:13	10.006	146.60	5.07 %	62	150.0000	150.8000	31	10	1 536	[+]
ABE	146.60 157.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 4 2	150 13 322 90	149.8000 149.6000 148.8000 148.6000	151.0000 151.2000 151.8000 152.0000	20 126 20 53	1 1 1 1
AMREST	9,8500	15:03	25.643	9.80	0.51 %	562	9.8700	9.9000	489	26	253	[+]
EAT	9.78 9.96	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 2	188 167 1022 307	9.8500 9.8300 9.8200 9.8100	9.9100 9.9200 9.9400 9.9500	202 6 844 280	3 1 2 2
ASBIS	172,7000	15:13	517.086	167.80	5.18 %	209	175.1000	175.3000	1324	517	90 617	[+]
ASB	167.70 179.00	61.9500 75.6500	- - - -	- - - -	- - - -	5 2 1 4	215 48 72 133	175.0000 174.9000 174.8000 174.7000	175.4000 175.5000 175.6000 175.7000	184 138 101 72	2 2 2 1
ASSECOPOL	222,6000	15:13	43.744	222.40	0.54 %	605	222.9000	223.5000	440	44	9 732	[+]
ACP	220.10 224.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 6 5 3	52 167 601 99	222.8000 222.6000 222.5000 222.4000	223.6000 223.7000 223.8000 223.9000	275 218 206 96	5 5 1 2
ASSECOSEE	74,1000	15:12	2.959	74.50	-0.40 %	694	75.1000	75.2000	222	3	218	[+]
ASE	72.10 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	56 22 220 210	74.4000 74.3000 74.2000 74.1000	75.3000 75.5000 76.2000 76.3000	468 230 330 430	1 2 2 2
AUTOPARTN	29,9000	15:11	107.918	30.00	-0.17 %	501	29.8000	29.9500	1092	108	3 235	[+]
APR	29.65 30.20	23.3500 28.4500	- - - -	- - - -	- - - -	7 7 2 4	1270 5693 1104 1277	29.7500 29.7000 29.6500 29.6000	30.0000 30.0500 30.1000 30.1500	471 750 1108 3350	1 1 3 5
BENEFIT	5 100,0000	15:13	1.137	5,135.00	-0.68 %	1	5100.0000	5115.0000	28	1	5 837	[+]
BFT	5,080.00 5,220.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 5 1 1	3 76 1 11	5095.0000 5085.0000 5080.0000 5075.0000	5120.0000 5125.0000 5130.0000 5135.0000	6 13 29 59	1 2 4 3
BNPPL	156,2000	15:13	46.333	153.00	2.36 %	64	154.8000	155.2000	55	46	7 146	[+]
BNP	152.00 158.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 1 1	107 111 20 99	154.6000 154.4000 154.0000 153.2000	155.4000 157.0000 157.2000 157.4000	46 199 160 98	1 2 2 1
CREOTECH	752,0000	15:12	4.125	752.00	0.00 %	8	749.0000	751.0000	60	4	3 101	[+]
CRI	742.00 759.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 8 5 6	48 92 66 47	748.0000 747.0000 746.0000 745.0000	752.0000 753.0000 754.0000 755.0000	110 6 171 109	3 2 6 7
CYBERFLKS	210,2000	15:13	49.42	202.80	3.65 %	365	209.8000	210.0000	125	49	10 261	[+]
CBF	202.00 211.00	182.0000 222.4000	- - - -	- - - -	- - - -	4 3 13 2	194 788 384 213	209.6000 209.2000 209.0000 208.8000	210.2000 210.4000 210.8000 211.0000	5096 1130 135 2563	3 6 4 13
CYFRPLSAT	15,9700	15:13	1265.118	15.46	5.90 %	622	15.9600	15.9950	200	1 265	19 791	[+]
CPS	15.15 16.09	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 3	715 426 311 1533	15.9550 15.9500 15.9450 15.9400	16.0000 16.0050 16.0100 16.0200	1130 1292 738 1849	2 2 2 3
DEVELIA	9,8200	15:11	368.873	9.83	0.61 %	725	9.8300	9.8500	1356	369	3 622	[+]
DVL	9.74 9.92	9.3300 11.3800	- - - -	- - - -	- - - -	4 3 16 4	9426 510 22806 871	9.8200 9.8100 9.8000 9.7900	9.8700 9.8800 9.8900 9.9000	340 841 2726 1172	1 1 2 1
DIAG	164,7000	15:13	18.097	162.50	1.92 %	508	164.5000	164.6000	57	18	2 979	[+]
DIA	162.10 165.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 5	144 100 208 325	164.3000 164.2000 164.1000 164.0000	164.7000 164.8000 164.9000 165.0000	47 40 40 450	3 4 3 6
DOMDEV	228,0000	15:09	8.163	224.50	1.79 %	128	225.5000	226.5000	49	8	1 855	[+]
DOM	223.50 232.00	231.5000 282.5000	- - - -	- - - -	- - - -	11 3 6 5	375 223 410 76	225.0000 224.5000 224.0000 223.5000	227.0000 227.5000 228.0000 228.5000	32 13 137 421	5 2 2 2
ENEA	20,0200	15:13	167.21	19.76	1.73 %	130	19.9800	20.0200	936	167	3 320	[+]
ENA	19.64 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 1 3	500 800 321 2424	19.9600 19.9500 19.9400 19.9300	20.0400 20.0600 20.0800 20.1000	799 800 4286 778	4 4 5 9
EUROCASH	5,4750	15:00	90.931	5.44	2.43 %	84	5.4750	5.4950	1384	91	494	[+]
EUR	5.36 5.51	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 1	291 932 1909 20	5.4600 5.4550 5.4500 5.4400	5.5000 5.5050 5.5200 5.5250	20 666 32 185	1 1 3 1
GPW	98,6000	15:13	67.338	94.65	4.23 %	222	98.8000	99.0000	6254	67	6 550	[+]
GPW	94.65 99.50	73.2500 89.4500	- - - -	- - - -	- - - -	5 3 2 2	383 262 142 186	98.7500 98.7000 98.6500 98.6000	99.1000 99.1500 99.2500 99.3000	73 133 111 284	1 2 2 2
GRUPAAZOTY	20,8000	15:12	329.927	19.90	4.89 %	396	20.6400	20.6600	152	330	6 789	[+]
ATT	19.86 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 3	26217 396 1500 8998	20.6200 20.5800 20.5600 20.5400	20.6800 20.7000 20.7200 20.7400	8 5 496 180	3 1 2 1
GRUPRACUJ	55,9000	15:03	16.497	56.20	-2.44 %	26	55.8000	56.0000	451	16	917	[+]
GPP	54.40 57.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 3 1	102 99 139 105	55.7000 55.6000 55.5000 55.4000	56.3000 56.4000 56.5000 56.6000	86 109 57 816	2 1 2 3
HANDLOWY	122,2000	15:12	32.033	118.00	3.56 %	1074	122.2000	122.4000	101	32	3 883	[+]
BHW	117.60 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	5 3 3 2	454 2981 495 273	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.2000	2538 877 4625 612	8 8 16 5
INGBSK	461,4000	15:10	10.476	447.40	3.22 %	17	461.0000	461.8000	22	10	4 765	[+]
ING	441.20 461.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 1	26 43 69 18	460.8000 460.4000 460.0000 459.8000	462.0000 462.2000 462.4000 462.6000	18 59 27 18	1 1 2 1
INTERCARS	927,0000	15:03	0.927	921.00	-0.43 %	24	926.0000	928.0000	58	1	860	[+]
CAR	921.00 935.00	742.0000 906.0000	- - - -	- - - -	- - - -	8 4 3 2	36 17 23 26	925.0000 924.0000 923.0000 922.0000	930.0000 931.0000 932.0000 933.0000	25 14 31 11	4 1 2 1
JSW	37,8900	15:13	322.512	37.65	0.69 %	299	38.1300	38.2300	710	323	12 350	[+]
JSW	37.25 38.86	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 1 2	577 211 211 359	38.1200 38.1000 38.0900 38.0800	38.2400 38.2500 38.2600 38.2700	653 496 211 625	2 2 1 2
LUBAWA	12,0500	15:13	522.315	11.55	1.09 %	282	12.0400	12.0700	587	522	6 194	[+]
LBW	11.42 12.20	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 3 1	294 434 6549 832	12.0100 12.0000 11.9800 11.9700	12.0800 12.0900 12.1000 12.1100	742 375 9434 352	2 2 4 1
MILLENNIUM	22,7200	15:13	224.025	21.99	4.32 %	492	22.8200	22.8600	685	224	5 047	[+]
MIL	21.85 22.85	17.8600 21.8200	- - - -	- - - -	- - - -	3 4 3 1	562 1020 841 317	22.8100 22.8000 22.7900 22.7800	22.8700 22.8800 22.8900 22.9000	1319 511 730 301	6 5 2 4
MIRBUD	11,5800	15:12	66.812	11.30	2.48 %	804	11.4600	11.4900	1610	67	764	[+]
MRB	11.30 11.58	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 1 2	68 1492 2500 747	11.4500 11.4400 11.4300 11.4200	11.5000 11.5100 11.5200 11.5300	3947 518 1599 2308	14 7 6 5
MOBRUK	405,0000	15:05	3.152	398.00	1.00 %	21	402.0000	403.0000	6	3	1 267	[+]
MBR	398.00 408.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 4	2 3 3 62	401.5000 401.0000 400.5000 400.0000	403.5000 404.0000 405.0000 405.5000	8 86 76 10	2 4 2 1
NEUCA	663,0000	15:13	42.474	773.00	-14.23 %	10	664.0000	665.0000	17	42	28 027	[+]
NEU	627.00 773.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 5 6 1	32 198 1768 15	663.0000 661.0000 660.0000 659.0000	667.0000 668.0000 669.0000 670.0000	12 48 129 283	2 2 3 8
NEWAG	109,8000	15:12	106.981	108.00	10.91 %	383	107.8000	108.6000	235	107	11 641	[+]
NWG	106.00 111.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 3 9 8	1088 79 210 179	107.6000 107.4000 107.0000 106.8000	108.8000 109.0000 109.2000 109.4000	23 1865 1096 346	1 14 5 4
ORANGEPL	13,6900	15:10	422.781	13.47	1.86 %	679	13.6750	13.6900	1218	423	5 766	[+]
OPL	13.46 13.72	14.8050 18.0950	- - - -	- - - -	- - - -	5 1 3 2	2823 35 1271 1852	13.6700 13.6650 13.6600 13.6550	13.6950 13.7050 13.7100 13.7150	1380 1428 5091 605	2 4 4 1
POLENERGIA	53,5000	15:07	9.333	53.00	1.71 %	10	53.2000	53.3000	10	9	499	[+]
PEP	52.80 54.80	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 3 2	10 40 155 104	53.1000 53.0000 52.9000 52.8000	53.4000 53.5000 53.6000 53.7000	558 10 10 25	2 1 1 2
POLIMEXMS	6,9300	15:13	310.727	6.92	1.02 %	876	6.9800	7.0000	11103	311	2 167	[+]
PXM	6.88 7.02	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 4 3	1142 581 2297 21454	6.9750 6.9700 6.9650 6.9600	7.0050 7.0150 7.0200 7.0250	1796 6500 1000 572	3 2 1 1
RAINBOW	140,0000	15:12	14.479	138.00	0.36 %	64	139.0000	139.5000	26	14	2 020	[+]
RBW	137.60 140.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 4 2	50 112 451 259	138.7000 138.6000 138.5000 138.4000	139.7000 139.8000 139.9000 140.0000	11 67 163 9793	1 3 3 6
SYNEKTIK	349,2000	15:13	23.829	352.60	-0.96 %	134	349.0000	349.6000	105	24	8 358	[+]
SNT	346.40 355.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 8	2 19 60 375	348.8000 348.6000 348.4000 348.0000	349.8000 350.0000 350.2000 350.4000	80 400 85 78	6 13 4 4
TEXT	41,5000	15:11	70.53	41.00	1.22 %	184	41.5000	41.5400	359	71	2 942	[+]
TXT	41.00 42.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 4 3 3	50 320 233 367	41.4800 41.4400 41.4200 41.3800	41.5800 41.6000 41.6200 41.6600	420 200 10 250	2 1 1 1
TSGAMES	100,4000	15:03	15.336	98.15	2.34 %	183	100.2000	100.4000	29	15	1 534	[+]
TEN	98.10 100.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 2	94 27 201 33	100.1000 99.9500 99.9000 99.8500	100.8000 100.9000 101.0000 101.2000	178 304 615 200	1 1 5 1
VERCOM	125,8000	15:12	5.054	127.20	-1.56 %	272	125.4000	125.6000	142	5	636	[+]
VRC	125.00 127.40	120.6000 147.0000	- - - -	- - - -	- - - -	4 7 6 4	44 216 186 518	125.2000 125.0000 124.8000 124.6000	125.8000 126.0000 126.2000 126.4000	76 194 31 173	1 7 3 3
VOXEL	143,6000	15:10	22.072	137.60	4.21 %	26	141.2000	142.0000	140	22	3 075	[+]
VOX	136.80 143.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 2	200 75 51 405	141.0000 140.8000 140.4000 140.2000	142.8000 143.0000 143.4000 143.6000	219 12 338 88	2 1 3 1
WIRTUALNA	58,4000	15:07	9.979	57.10	3.00 %	37	58.5000	59.0000	83	10	580	[+]
WPL	57.10 59.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 6 1	312 87 920 24	58.3000 58.2000 58.0000 57.9000	59.2000 59.4000 59.5000 59.6000	325 88 613 270	1 2 4 1
XTB	149,0600	15:13	246.993	150.60	-0.85 %	188	149.5000	149.6000	345	247	36 808	[+]
XTB	147.10 150.90	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 3 2	529 102 201 119	149.4800 149.4400 149.4000 149.3800	149.6600 149.6800 149.7000 149.7400	55 205 58 177	1 4 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	157672.6	+1.73%	15:14
WIG20	4199.9	+1.88%	15:29
WIG20 Fut	4235.0	+2.12%	15:14
WIG20USD	1108.4	+2.38%	15:14
mWIG40	10521.2	+1.62%	15:14
sWIG80	31062.3	+0.80%	15:14

Notowania Świat
US Blue Chip	52072.0	+0.72%	15:29
S&P500 Fut	7763.0	+0.65%	15:19
Nikkei	65018.9	+1.38%	09-18
DAX	25610.4	+1.21%	15:13
Ropa WTI	92.7	-7.61%	15:29
Złoto	4364.5	-0.29%	15:29

Notowania Waluty
EUR/PLN	4.34919	-0.29%	15:29
CHF/PLN	4.61066	-0.21%	15:29
USD/PLN	3.78780	-0.25%	15:29
EUR/USD	1.14821	-0.04%	15:29
GBP/USD	1.33936	-0.01%	15:29
USD/JPY	157.299	+0.37%	15:29

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
NEWAG	109.80	10.91%
ATLANTAPL	21.20	8.16%
ONEMORE	2.49	7.79%
PASSUS	178.00	6.71%
MBANK	1,492.00	6.61%
Więcej ...
SPYROSOFT	336.00	-19.23%
NEUCA	663.00	-14.23%
LARQ	2.64	-8.97%
ELKOP	1.87	-7.88%
NEXITY	1.54	-7.78%
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