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	139,0000	09:20	0.577	136.60	1.46 %	80	136.6000	137.0000	222	1	80	[+]
ABE	136.60 139.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 4 1 1	135 28 35 35	136.4000 136.2000 136.0000 135.8000	137.2000 137.6000 137.8000 138.0000	9 160 21 185	1 3 4 4
AMREST	10,8200	09:20	9.58	10.76	0.56 %	12	10.8600	10.9200	920	10	103	[+]
EAT	10.62 10.92	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 4 3	166 546 1563 1783	10.8400 10.8200 10.7800 10.7600	10.9600 10.9800 11.0000 11.0200	408 1485 2206 1683	2 4 9 2
ASBIS	114,0000	09:21	26.744	114.40	0.88 %	234	114.1000	115.0000	4390	27	3 067	[+]
ASB	113.10 115.70	61.9500 75.6500	- - - -	- - - -	- - - -	4 2 1 2	186 61 500 979	114.0000 113.8000 113.6000 113.4000	115.1000 115.2000 115.3000 115.4000	82 649 1104 154	2 5 4 3
ASSECOPOL	213,9000	09:20	2.496	213.40	0.23 %	246	215.1000	215.4000	1744	2	533	[+]
ACP	212.60 214.50	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 4 2	38 263 132 129	215.0000 214.9000 214.8000 214.7000	215.5000 215.7000 215.8000 216.0000	21 90 63 268	1 3 2 11
ASSECOSEE	73,3000	09:10	0.075	73.00	-1.21 %	1200	73.8000	74.2000	711	0	5	[+]
ASE	72.00 73.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	15 3 35 1	72.1000 72.0000 71.9000 71.8000	74.3000 74.5000 74.6000 75.0000	83 9 20 251	1 1 1 8
AUTOPARTN	29,8500	09:20	35.147	30.00	-0.17 %	806	29.7500	29.8000	523	35	1 055	[+]
APR	29.80 30.25	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 7 3	239 127 8052 1900	29.7000 29.6500 29.6000 29.5500	29.8500 29.9000 29.9500 30.0000	190 626 1650 2166	1 2 4 6
BENEFIT	5 455,0000	09:19	0.175	5,445.00	0.18 %	16	5420.0000	5445.0000	2	0	960	[+]
BFT	5,445.00 5,510.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 3	9 3 79 7	5415.0000 5410.0000 5405.0000 5400.0000	5450.0000 5460.0000 5465.0000 5480.0000	10 15 20 6	1 2 2 2
BNPPL	153,0000	09:19	1.037	154.00	-1.29 %	40	153.0000	155.0000	7278	1	160	[+]
BNP	152.60 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	23 53 48 100	152.6000 151.6000 151.4000 151.2000	155.2000 155.6000 156.0000 156.2000	32 55 571 40	2 2 3 1
CREOTECH	739,0000	09:20	2.063	735.00	0.82 %	42	733.0000	734.0000	3	2	1 520	[+]
CRI	730.00 743.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 2 2	25 102 2 4	732.0000 731.0000 730.0000 724.0000	735.0000 736.0000 737.0000 738.0000	303 56 22 23	3 3 3 2
CYBERFLKS	200,6000	09:20	3.121	200.00	0.30 %	1	199.9000	200.0000	401	3	626	[+]
CBF	199.50 201.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	1 1 1 1	199.8000 199.7000 199.6000 199.5000	200.2000 200.4000 200.6000 200.8000	22 6 3 130	2 2 2 5
CYFRPLSAT	17,0350	09:19	10.685	17.00	0.21 %	341	17.0250	17.0750	122	11	182	[+]
CPS	16.95 17.09	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	276 1087 492 492	17.0200 17.0150 17.0100 17.0050	17.0800 17.0900 17.0950 17.1000	132 219 525 2500	2 1 2 1
DEVELIA	10,3600	09:20	42.924	10.56	-1.33 %	5476	10.3600	10.3800	1100	43	445	[+]
DVL	10.26 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	8 3 11 9	11289 656 6675 7075	10.3400 10.3200 10.3000 10.2800	10.4000 10.4200 10.4400 10.4600	3111 1322 3800 7919	3 1 2 4
DIAG	166,1000	09:21	2.409	167.00	0.36 %	443	165.5000	165.6000	3	2	400	[+]
DIA	165.30 167.00	153.0000 187.0000	- - - -	- - - -	- - - -	5 2 12 9	30 6 615 194	165.4000 165.3000 165.2000 165.1000	165.7000 165.8000 165.9000 166.0000	2 9 2 1	1 2 1 1
DOMDEV	260,0000	09:10	0.285	260.00	0.00 %	30	259.5000	261.0000	993	0	74	[+]
DOM	258.50 261.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 2 2	52 89 167 391	259.0000 258.0000 257.0000 256.5000	261.5000 262.0000 262.5000 263.0000	13 14 20 7	3 3 2 1
ENEA	20,7000	09:20	23.812	20.68	0.39 %	718	20.7600	20.8200	709	24	495	[+]
ENA	20.62 20.90	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 5 4	404 387 2656 5662	20.7400 20.7200 20.7000 20.6800	20.8400 20.8600 20.8800 20.9000	464 237 2899 404	1 1 4 1
EUROCASH	4,9200	09:14	17.7	4.92	0.82 %	565	4.8800	4.9080	362	18	87	[+]
EUR	4.91 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	3 8 1 5	440 4553 30 1631	4.8720 4.8700 4.8640 4.8600	4.9100 4.9120 4.9180 4.9200	5740 10 30 1694	3 1 1 4
GPW	103,4000	09:20	2.547	104.00	-0.58 %	335	103.1000	103.8000	492	3	264	[+]
GPW	103.00 104.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 4 1 1	290 256 250 1167	103.0000 102.8000 102.7000 102.6000	103.9000 104.0000 104.1000 104.2000	116 2760 253 5	1 8 2 1
GRUPAAZOTY	19,9100	09:20	70.963	19.83	1.27 %	1603	19.8300	19.9000	210	71	1 409	[+]
ATT	19.70 19.98	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 1	423 750 423 100	19.8000 19.7700 19.7600 19.7500	19.9100 19.9200 19.9400 19.9500	781 10 423 523	3 1 1 2
GRUPRACUJ	53,1000	09:17	1.315	53.40	-0.56 %	9	52.6000	53.4000	560	1	70	[+]
GPP	53.00 53.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 5 1	162 503 1158 300	52.5000 52.2000 52.1000 52.0000	53.5000 53.6000 53.8000 53.9000	2855 40 50 67	8 1 2 2
HANDLOWY	125,0000	09:19	0.865	126.00	-0.79 %	59	125.8000	126.0000	1139	1	108	[+]
BHW	124.60 126.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 2	45 57 56 30	125.6000 125.4000 125.2000 125.0000	126.2000 126.4000 126.6000 126.8000	69 23 2495 442	5 2 8 6
INGBSK	449,2000	09:20	0.925	455.20	-0.40 %	46	450.8000	451.0000	120	1	415	[+]
ING	446.20 455.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 3	157 110 159 90	450.6000 450.4000 450.2000 450.0000	453.4000 454.4000 455.0000 455.4000	7 5 18 5	1 1 3 1
INTERCARS	978,0000	09:20	0.403	979.00	-0.10 %	4	978.0000	979.0000	344	0	394	[+]
CAR	970.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	4 7 5 7	977.0000 976.0000 975.0000 973.0000	981.0000 982.0000 983.0000 984.0000	1 25 8 90	1 2 2 5
JSW	26,0700	09:20	24.311	26.19	-0.19 %	13	26.1100	26.1200	366	24	637	[+]
JSW	26.02 26.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	13 721 117 19	26.0900 26.0700 26.0600 26.0500	26.1300 26.1400 26.1500 26.1600	424 10 6787 416	2 1 5 4
LUBAWA	11,6300	09:20	46.477	11.73	0.17 %	4740	11.6100	11.6200	38	46	542	[+]
LBW	11.59 11.73	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 5 2	2031 135 838 1554	11.6000 11.5900 11.5800 11.5600	11.6300 11.6400 11.6500 11.6600	228 32 527 21	3 2 4 2
MILLENNIUM	20,8900	09:21	26.04	21.24	-1.14 %	211	20.8400	20.8800	358	26	545	[+]
MIL	20.75 21.24	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 4	247 395 395 7367	20.8200 20.8100 20.7900 20.7800	20.8900 20.9000 20.9100 20.9200	900 395 759 395	1 1 2 1
MIRBUD	12,1800	09:20	14.884	12.30	-0.73 %	76	12.2600	12.2700	82	15	182	[+]
MRB	12.10 12.35	10.2800 12.5600	- - - -	- - - -	- - - -	1 8 2 2	250 1824 2200 700	12.2100 12.2000 12.1900 12.1700	12.3000 12.3100 12.3200 12.3300	842 200 1600 200	3 1 1 1
MOBRUK	379,0000	09:18	0.325	381.00	-0.79 %	248	379.0000	382.5000	1	0	124	[+]
MBR	379.00 383.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 4 1	138 36 77 50	378.0000 377.5000 377.0000 376.5000	383.0000 383.5000 384.0000 384.5000	43 63 60 8	5 5 7 2
NEUCA	783,0000	09:17	0.092	784.00	-0.13 %	3	781.0000	784.0000	47	0	72	[+]
NEU	781.00 784.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 1 3	27 40 34 90	779.0000 778.0000 777.0000 776.0000	785.0000 788.0000 789.0000 790.0000	57 62 101 28	9 3 5 5
NEWAG	97,0000	09:20	23.793	96.00	4.08 %	534	96.0000	96.3000	5	24	2 300	[+]
NWG	94.60 98.30	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 2 1	3 79 420 165	95.9000 95.8000 95.6000 95.5000	96.4000 96.6000 96.7000 97.2000	35 20 240 390	2 1 6 1
ORANGEPL	15,6500	09:19	7.688	15.68	-0.16 %	843	15.6050	15.6400	1065	8	120	[+]
OPL	15.58 15.70	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 5 1	100 1656 1653 533	15.6000 15.5950 15.5900 15.5850	15.6550 15.6600 15.6650 15.6700	533 1533 725 533	1 2 2 1
POLENERGIA	64,5000	09:03	0.337	64.80	-0.62 %	176	64.6000	64.9000	2380	0	22	[+]
PEP	64.50 64.80	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 2 3	294 59 38 165	64.5000 64.4000 64.3000 64.2000	65.0000 65.1000 65.2000 65.4000	3099 70 50 50	2 3 1 1
POLIMEXMS	6,5000	09:21	33.945	6.51	0.15 %	74	6.4800	6.5000	677	34	221	[+]
PXM	6.48 6.56	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 4 3	704 165 1582 195	6.4750 6.4700 6.4600 6.4550	6.5100 6.5200 6.5250 6.5300	50 1158 7260 3166	1 2 4 4
RAINBOW	146,3000	09:20	3.447	147.00	-0.95 %	72	147.5000	147.7000	19	3	506	[+]
RBW	146.30 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 9 3	6 1 540 880	147.2000 147.1000 147.0000 146.9000	147.8000 148.0000 148.1000 148.3000	13 82 759 250	2 3 2 1
SYNEKTIK	369,6000	09:21	2.866	373.00	0.43 %	145	370.8000	371.4000	86	3	1 066	[+]
SNT	369.00 376.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 3 4 4	133 106 126 228	370.6000 370.2000 370.0000 369.8000	371.8000 372.0000 372.2000 372.4000	62 150 51 108	2 2 2 2
TEXT	51,9000	09:20	1.552	51.90	0.00 %	21	51.8500	51.9000	973	2	80	[+]
TXT	51.70 51.90	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	19 16 20 26	51.8000 51.7500 51.7000 51.6500	51.9500 52.0000 52.0500 52.1000	488 5075 13 727	8 25 2 9
TSGAMES	108,2000	09:20	5.701	108.20	-0.18 %	26	108.2000	108.4000	160	6	618	[+]
TEN	108.00 109.10	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 2	255 2000 10 34	108.1000 108.0000 107.8000 107.5000	108.5000 108.6000 108.7000 108.8000	82 55 20 20	3 2 1 1
VERCOM	132,0000	09:20	0.976	133.00	-0.45 %	60	132.0000	132.6000	57	1	129	[+]
VRC	131.40 133.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 3	6 259 263 79	131.6000 131.4000 131.2000 131.0000	132.8000 133.0000 133.2000 133.4000	92 389 300 237	3 6 2 2
VOXEL	130,0000	09:20	0.593	129.80	1.09 %	5	128.0000	128.8000	177	1	77	[+]
VOX	129.00 130.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 1 3 1	800 5 64 10	127.8000 127.2000 127.0000 126.6000	129.0000 129.2000 130.0000 130.2000	48 10 168 55	1 1 12 2
WIRTUALNA	65,3000	09:16	1.022	65.00	0.15 %	586	64.8000	65.2000	45	1	67	[+]
WPL	65.00 65.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 3	641 92 91 687	64.6000 64.5000 64.4000 64.3000	65.3000 65.4000 65.5000 65.6000	858 598 211 2808	3 3 3 5
XTB	159,1000	09:20	42.965	158.74	0.87 %	32	158.5800	158.7600	49	43	6 822	[+]
XTB	157.62 159.76	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 3	7 7 529 62	158.5600 158.5400 158.5200 158.5000	158.8000 158.8200 158.8600 158.8800	33 52 91 120	1 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	151494.7	+0.01%	9:35
WIG20	3996.7	+0.01%	9:50
WIG20 Fut	4000.0	-0.10%	9:35
WIG20USD	1072.5	+0.14%	9:35
mWIG40	10536.0	-0.07%	9:35
sWIG80	31427.0	+0.18%	9:35

Notowania Świat
US Blue Chip	54240.0	+0.01%	9:50
S&P500 Fut	7792.0	+0.34%	9:40
Nikkei	66300.4	+3.66%	8:45
DAX	26340.3	+0.53%	9:34
Ropa WTI	76.0	+0.32%	9:50
Złoto	4166.1	+2.18%	9:50

Notowania Waluty
EUR/PLN	4.30028	+0.08%	9:50
CHF/PLN	4.60730	+0.02%	9:50
USD/PLN	3.72745	+0.02%	9:50
EUR/USD	1.15368	+0.06%	9:50
GBP/USD	1.34608	+0.08%	9:50
USD/JPY	157.703	-0.03%	9:50

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
YANOSIK	16.40	10.07%
GENOMTEC	4.39	7.48%
IMCOMPANY	33.30	6.73%
MWTRADE	2.54	6.72%
RELPOL	5.98	5.28%
Więcej ...
CELTIC	1.20	-6.61%
ERG	42.00	-3.67%
ONEMORE	2.20	-2.65%
ASMGROUP	0.19	-2.53%
RAWLPLUG	13.65	-2.50%
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