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	143,6000	15:35	3.138	145.00	0.42 %	11	143.8000	145.4000	94	3	457	[+]
ABE	143.40 147.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 4 2	86 268 153 196	143.6000 143.2000 143.0000 142.8000	145.6000 145.8000 146.0000 146.2000	63 281 90 237	1 3 2 1
AMREST	9,6100	15:28	34.053	9.62	-0.10 %	85	9.7000	9.7200	198	34	330	[+]
EAT	9.61 9.75	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 1	281 78 456 200	9.6900 9.6800 9.6700 9.6600	9.7300 9.7500 9.7600 9.7700	1346 5600 1298 200	2 2 2 1
ASBIS	158,0000	15:37	213.654	157.00	0.64 %	237	156.4000	156.7000	270	214	33 795	[+]
ASB	153.10 163.60	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 2 7	79 166 95 1068	156.3000 156.2000 156.1000 156.0000	156.8000 156.9000 157.0000 157.1000	159 137 214 124	5 3 4 3
ASSECOPOL	238,4000	15:37	104.333	236.50	0.76 %	95	240.0000	240.2000	203	104	24 828	[+]
ACP	232.20 240.70	176.0500 215.1000	- - - -	- - - -	- - - -	3 2 2 3	116 86 118 162	239.9000 239.8000 239.7000 239.6000	240.3000 240.4000 240.5000 240.6000	105 5 37 23	2 2 1 2
ASSECOSEE	74,8000	15:35	3.799	76.90	-2.86 %	1	75.3000	75.7000	28	4	289	[+]
ASE	74.20 77.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 1	61 166 147 10	74.8000 74.7000 74.6000 74.5000	76.0000 76.3000 76.4000 76.5000	14 114 164 97	1 2 1 1
AUTOPARTN	27,7500	15:37	545.662	28.25	-0.72 %	922	27.9000	27.9500	928	546	15 235	[+]
APR	26.95 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	6 4 4 6	731 858 1633 3947	27.8500 27.8000 27.7500 27.7000	28.0000 28.0500 28.1000 28.1500	31990 4 1595 6206	5 1 5 5
BENEFIT	6 030,0000	15:37	3.723	5,865.00	2.20 %	20	6045.0000	6060.0000	24	4	22 313	[+]
BFT	5,845.00 6,095.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	13 7 4 3	46 29 5 7	6040.0000 6035.0000 6030.0000 6025.0000	6070.0000 6085.0000 6100.0000 6110.0000	30 84 222 7	6 1 6 1
BNPPL	171,8000	15:36	5.198	165.00	1.54 %	151	172.2000	172.8000	65	5	893	[+]
BNP	165.00 174.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	71 40 57 37	172.0000 171.8000 171.6000 171.4000	173.0000 173.2000 173.6000 173.8000	56 11 110 239	1 1 2 1
CREOTECH	806,0000	15:31	5	790.00	2.03 %	5	805.0000	808.0000	20	5	4 017	[+]
CRI	781.00 823.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 4 5 3	22 23 41 54	804.0000 803.0000 802.0000 801.0000	809.0000 811.0000 812.0000 813.0000	23 15 15 147	2 2 2 3
CYBERFLKS	191,6000	15:36	9.029	192.00	1.38 %	25	192.1000	192.6000	1	9	1 741	[+]
CBF	190.00 197.20	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 1	28 2 10 122	192.0000 191.9000 191.8000 191.7000	192.7000 192.8000 192.9000 193.0000	42 85 28 166	1 3 1 2
CYFRPLSAT	12,8800	15:37	1717.659	12.59	3.04 %	480	12.8350	12.8650	1677	1 718	22 271	[+]
CPS	12.52 13.20	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 2 2	1752 1620 866 824	12.8300 12.8250 12.8200 12.8150	12.8700 12.8800 12.8850 12.8900	280 916 666 10501	1 2 1 5
DEVELIA	8,1100	15:37	220.19	8.07	0.37 %	29053	8.1000	8.1100	4271	220	1 789	[+]
DVL	7.98 8.21	9.3300 11.3800	- - - -	- - - -	- - - -	3 5 5 4	183 1050 12690 3088	8.0900 8.0800 8.0700 8.0600	8.1200 8.1300 8.1400 8.1500	469 3265 1639 7694	1 3 3 4
DIAG	149,3000	15:37	24.039	149.10	1.22 %	93	148.6000	148.9000	67	24	3 571	[+]
DIA	146.60 150.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 4 4	180 457 159 266	148.5000 148.4000 148.3000 148.2000	149.0000 149.1000 149.2000 149.3000	208 569 34 260	2 4 1 2
DOMDEV	240,0000	15:28	3.769	240.00	0.21 %	41	240.0000	241.0000	70	4	908	[+]
DOM	237.50 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	5 1 4 4	486 1 57 96	239.0000 238.5000 238.0000 237.5000	241.5000 242.0000 242.5000 243.0000	27 600 4 1	2 6 3 1
ENEA	20,9000	15:36	154.267	20.78	0.38 %	1133	20.8600	20.9200	1851	154	3 242	[+]
ENA	20.66 21.26	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 4 2	200 258 4820 1421	20.8400 20.8200 20.8000 20.7800	20.9400 20.9600 20.9800 21.0000	1287 742 1021 1534	6 4 3 3
EUROCASH	4,8820	15:37	457.371	4.83	2.13 %	1240	4.9100	4.9200	16	457	2 237	[+]
EUR	4.73 4.97	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 1	10 1188 5 160	4.9020 4.9000 4.8960 4.8940	4.9220 4.9280 4.9440 4.9460	690 4000 1000 500	2 1 2 1
GPW	96,0500	15:37	75.984	96.60	1.27 %	101	96.0500	96.1000	101	76	7 318	[+]
GPW	95.00 97.60	73.2500 89.4500	- - - -	- - - -	- - - -	11 1 1 2	426 5 89 105	96.0000 95.9500 95.9000 95.8500	96.1500 96.2000 96.2500 96.3000	62 10 2 95	1 1 1 2
GRUPAAZOTY	16,0400	15:37	581.438	16.76	-3.37 %	236	16.2600	16.3000	1857	581	9 481	[+]
ATT	16.01 16.92	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 2 3	745 224 1380 732	16.2500 16.2400 16.2300 16.2200	16.3100 16.3200 16.3300 16.3400	500 291 781 532	1 2 2 1
GRUPRACUJ	54,0000	15:35	35.906	52.30	3.85 %	61	54.0000	54.1000	91	36	1 936	[+]
GPP	52.30 55.00	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 2	28 41 219 437	53.9000 53.8000 53.7000 53.6000	54.2000 54.3000 54.4000 54.5000	101 274 103 106	1 2 1 1
HANDLOWY	123,2000	15:37	14.274	120.00	2.50 %	441	122.6000	122.8000	356	14	1 748	[+]
BHW	119.80 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	4 8 5 3	498 1784 673 302	122.4000 122.2000 122.0000 121.8000	123.0000 123.2000 123.4000 123.6000	48 87 605 329	1 3 8 4
INGBSK	463,8000	15:37	23.043	453.40	2.11 %	14	462.4000	463.0000	19	23	10 617	[+]
ING	451.60 463.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 3 4 2	9 46 71 16	462.2000 462.0000 461.8000 461.6000	463.2000 463.4000 463.6000 463.8000	19 24 39 71	1 2 2 1
INTERCARS	1 072,0000	15:36	4.202	1,050.00	2.88 %	14	1080.0000	1086.0000	26	4	4 499	[+]
CAR	1,036.00 1,088.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 5 4 4	16 62 17 76	1078.0000 1076.0000 1074.0000 1072.0000	1090.0000 1092.0000 1094.0000 1096.0000	56 33 33 117	4 2 2 5
JSW	27,0400	15:36	311.722	27.20	0.90 %	138	27.1300	27.1500	401	312	8 487	[+]
JSW	26.80 27.50	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 1 2	1452 771 372 611	27.1000 27.0900 27.0700 27.0600	27.1800 27.1900 27.2100 27.2200	372 337 7 618	1 2 1 3
LUBAWA	10,2200	15:36	83.238	10.15	0.89 %	297	10.2100	10.2200	30	83	851	[+]
LBW	10.10 10.30	8.5450 10.4300	- - - -	- - - -	- - - -	6 1 3 1	1982 1000 1300 1010	10.2000 10.1900 10.1800 10.1700	10.2300 10.2400 10.2500 10.2700	227 577 43 200	1 3 2 1
MILLENNIUM	22,6600	15:36	974.89	22.80	1.16 %	1046	22.6800	22.7000	900	975	22 162	[+]
MIL	22.45 22.89	17.8600 21.8200	- - - -	- - - -	- - - -	4 3 3 2	690 677 596 412	22.6700 22.6600 22.6500 22.6400	22.7200 22.7400 22.7500 22.7600	343 375 375 375	2 1 1 1
MIRBUD	11,7300	15:30	41.534	11.68	1.12 %	3133	11.7000	11.7300	600	42	485	[+]
MRB	11.57 11.75	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 2 2	1217 500 1004 504	11.6600 11.6500 11.6400 11.6300	11.7400 11.7500 11.7600 11.7700	45 6357 500 438	1 6 1 2
MOBRUK	416,0000	15:36	2.454	410.00	1.34 %	76	415.0000	418.0000	39	2	1 018	[+]
MBR	409.50 418.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 1 1	7 198 31 38	414.5000 414.0000 411.0000 410.5000	418.5000 419.0000 420.0000 422.0000	1 257 101 30	1 5 2 1
NEUCA	690,0000	15:35	0.393	691.00	0.58 %	2	692.0000	693.0000	9	0	272	[+]
NEU	688.00 698.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 3 4	40 48 100 126	688.0000 687.0000 686.0000 685.0000	694.0000 695.0000 696.0000 697.0000	13 15 15 49	3 4 1 2
NEWAG	94,2000	15:35	7.806	94.00	0.21 %	55	93.6000	94.4000	20	8	739	[+]
NWG	93.30 95.30	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 2 2	161 444 21 463	93.5000 93.4000 93.3000 93.2000	94.5000 94.6000 94.8000 94.9000	7 250 95 420	1 1 1 1
ORANGEPL	16,7250	15:37	740.451	16.10	3.46 %	77	16.7150	16.7250	3465	740	12 297	[+]
OPL	16.06 16.83	14.8050 18.0950	- - - -	- - - -	- - - -	5 2 4 2	2298 213 1085 561	16.7100 16.7050 16.7000 16.6950	16.7300 16.7350 16.7400 16.7450	1005 1213 1198 1593	2 2 4 4
POLENERGIA	53,2000	15:36	1.535	52.60	1.14 %	2	53.6000	53.7000	134	2	82	[+]
PEP	52.60 53.80	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 2	2 2 100 126	53.5000 53.4000 53.3000 53.2000	53.8000 53.9000 54.0000 54.1000	180 400 296 50	3 9 3 1
POLIMEXMS	7,0700	15:35	182.088	7.03	1.00 %	2430	7.0500	7.0850	553	182	1 289	[+]
PXM	7.01 7.14	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 2 5	161 314 104 3547	7.0450 7.0400 7.0350 7.0300	7.0900 7.1000 7.1100 7.1200	1244 2413 629 566	2 2 2 2
RAINBOW	120,6000	15:37	22.053	119.20	1.17 %	216	120.5000	120.7000	170	22	2 655	[+]
RBW	119.10 121.40	129.6000 158.4000	- - - -	- - - -	- - - -	3 5 4 2	290 134 122 202	120.4000 120.3000 120.2000 120.1000	120.9000 121.0000 121.1000 121.2000	31 125 272 103	1 2 2 2
SYNEKTIK	325,6000	15:37	11.269	326.60	0.99 %	80	326.8000	327.2000	40	11	3 675	[+]
SNT	320.40 329.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 2 2	42 24 143 52	326.6000 326.4000 326.2000 326.0000	327.4000 327.6000 327.8000 328.0000	14 65 72 23	1 2 5 3
TEXT	38,7200	15:36	16.698	38.28	1.63 %	192	38.5400	38.5600	15	17	645	[+]
TXT	37.98 38.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 2	2 50 25 1692	38.5200 38.5000 38.4800 38.4400	38.5800 38.6000 38.6600 38.6800	1 229 1 37	1 2 1 1
TSGAMES	92,6000	15:33	4.222	91.10	1.65 %	18	92.5000	92.8000	45	4	389	[+]
TEN	91.05 93.45	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 4 2	4 36 403 53	92.4500 92.4000 92.3000 92.2000	92.8500 92.9500 93.0000 93.0500	4 37 109 4	1 3 3 1
VERCOM	116,6000	15:36	22.616	117.00	-1.02 %	28	117.8000	118.2000	106	23	2 661	[+]
VRC	116.60 119.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 3 6	597 3 548 30	117.2000 117.0000 116.8000 116.6000	118.8000 119.0000 119.2000 119.8000	20 15 13 50	1 2 1 1
VOXEL	152,0000	15:36	6.391	153.80	0.66 %	30	152.4000	153.6000	5	6	971	[+]
VOX	146.20 154.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 4 1	35 274 245 83	152.2000 152.0000 151.0000 150.8000	153.8000 154.0000 154.2000 154.6000	9 260 9 5	2 2 1 1
WIRTUALNA	56,3000	15:33	3.276	55.60	0.54 %	71	56.1000	56.4000	50	3	184	[+]
WPL	55.60 56.80	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 2 4	46 36 36 142	56.0000 55.9000 55.8000 55.7000	56.5000 56.6000 56.7000 56.9000	240 50 300 512	1 1 1 7
XTB	129,1600	15:37	314.6	130.56	-0.63 %	108	129.0400	129.0600	49	315	40 891	[+]
XTB	127.50 131.94	92.6700 113.2400	- - - -	- - - -	- - - -	57 5 2 2	1356 158 68 493	129.0000 128.9800 128.9600 128.9400	129.0800 129.1000 129.1200 129.1400	341 188 84 337	10 3 2 8

GPW	Świat	Waluty

Notowania GPW
WIG	157944.2	+1.34%	15:37
WIG20	4202.4	+1.54%	15:52
WIG20 Fut	4223.0	+1.49%	15:37
WIG20USD	1074.0	+2.26%	15:37
mWIG40	10628.4	+1.35%	15:37
sWIG80	29432.0	+0.29%	15:37

Notowania Świat
US Large Cap	7696.1	+1.56%	15:52
Nasdaq100	28640.4	+1.63%	15:50
Nikkei	62188.6	-1.42%	7:45
DAX	26415.2	+2.13%	15:35
Ropa WTI	93.2	-3.06%	15:52
Złoto	4041.2	+2.79%	15:52

Notowania Waluty
EUR/PLN	4.39992	-0.27%	15:52
CHF/PLN	4.78695	-0.34%	15:52
USD/PLN	3.91111	-0.83%	15:52
EUR/USD	1.12498	+0.57%	15:52
GBP/USD	1.34764	+0.47%	15:52
USD/JPY	158.521	-0.09%	15:52

Forum
» czy widać już pełny arkusz... [0][RAE]
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]

Wzrosty	Spadki	Staty
EUROHOLD	16.50	10.74%
INTERSPPL	0.30	10.74%
PTWP	154.00	7.69%
ATENDE	4.73	7.50%
IDMSAPL	0.48	7.17%
Więcej ...
DATAWALK	86.20	-13.45%
IBSM	52.00	-13.04%
ONESANO	0.77	-7.19%
PASSUS	151.40	-6.89%
KOMPUTRON	5.44	-6.21%
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