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	135,2000	16:33	5.994	134.00	0.15 %	17	134.6000	135.2000	39	6	807	[+]
ABE	133.00 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 1	2 15 68 6	134.4000 134.2000 134.0000 133.8000	135.4000 135.6000 136.0000 136.2000	181 75 84 10	4 1 2 1
AMREST	9,6300	16:29	29.876	9.70	0.42 %	250	9.6200	9.6400	509	30	289	[+]
EAT	9.60 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 3 3	682 403 1442 490	9.6100 9.6000 9.5900 9.5800	9.6500 9.6700 9.6800 9.6900	434 16 204 200	4 1 2 1
ASBIS	156,0000	16:33	329.17	155.00	1.96 %	290	155.8000	155.9000	117	329	51 347	[+]
ASB	151.20 158.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 4 3 5	92 50 66 123	155.7000 155.6000 155.5000 155.4000	156.0000 156.1000 156.2000 156.3000	250 44 55 135	4 2 1 5
ASSECOPOL	233,5000	16:33	58.471	231.10	2.05 %	135	234.0000	234.3000	84	58	13 634	[+]
ACP	230.00 237.00	176.0500 215.1000	- - - -	- - - -	- - - -	8 1 4 1	203 24 103 2	233.9000 233.8000 233.6000 233.5000	234.4000 234.6000 234.7000 234.8000	22 36 58 357	1 1 2 3
ASSECOSEE	70,7000	16:14	2.645	70.70	-0.42 %	209	70.7000	71.1000	626	3	190	[+]
ASE	70.60 73.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 1 1	91 43 130 20	70.6000 70.5000 70.3000 70.1000	71.8000 71.9000 72.0000 72.2000	175 420 780 73	1 3 2 1
AUTOPARTN	28,4000	16:33	359.679	28.00	1.97 %	2370	28.4500	28.5000	3246	360	10 113	[+]
APR	27.60 28.55	23.3500 28.4500	- - - -	- - - -	- - - -	6 4 6 2	2014 829 2822 4042	28.4000 28.3500 28.3000 28.2500	28.5500 28.6000 28.6500 28.7000	1229 7949 2846 1101	3 10 4 2
BENEFIT	6 110,0000	16:34	5.506	6,115.00	-0.73 %	21	6130.0000	6140.0000	13	6	33 845	[+]
BFT	6,070.00 6,225.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 5 2 1	45 39 104 9	6125.0000 6120.0000 6115.0000 6110.0000	6145.0000 6150.0000 6155.0000 6160.0000	3 26 21 25	1 5 1 1
BNPPL	179,0000	16:29	4.781	172.60	1.59 %	11	178.2000	179.6000	50	5	854	[+]
BNP	172.40 181.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 1	16 174 89 72	178.0000 176.4000 176.2000 176.0000	180.0000 180.2000 181.0000 181.2000	103 9 605 168	2 1 1 2
CREOTECH	763,0000	16:33	8.959	788.00	-2.18 %	3	765.0000	769.0000	15	9	6 910	[+]
CRI	759.00 793.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 4 3	15 14 167 42	764.0000 763.0000 762.0000 761.0000	770.0000 771.0000 772.0000 773.0000	151 12 2 8	3 1 1 2
CYBERFLKS	190,0000	16:33	12.151	190.90	-0.47 %	30	190.1000	190.2000	10	12	2 332	[+]
CBF	189.70 194.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 4 2 2	554 72 15 2	190.0000 189.9000 189.8000 189.7000	190.4000 190.9000 191.1000 191.5000	4 91 66 12	1 1 1 1
CYFRPLSAT	12,6600	16:33	455.712	12.74	-0.74 %	250	12.6550	12.6750	1556	456	5 820	[+]
CPS	12.64 12.96	14.8950 18.2050	- - - -	- - - -	- - - -	5 2 5 7	857 1006 1803 1656	12.6500 12.6450 12.6400 12.6350	12.6800 12.6900 12.6950 12.7000	1304 1227 570 240	3 3 2 1
DEVELIA	7,9800	16:32	171.442	8.00	0.88 %	677	7.9800	7.9900	385	171	1 373	[+]
DVL	7.93 8.10	9.3300 11.3800	- - - -	- - - -	- - - -	2 5 3 6	605 1317 3101 1383	7.9700 7.9600 7.9500 7.9400	8.0000 8.0100 8.0200 8.0300	1020 825 8446 3377	2 4 3 4
DIAG	150,7000	16:32	15.584	151.30	0.47 %	95	150.2000	150.4000	53	16	2 348	[+]
DIA	150.00 151.90	153.0000 187.0000	- - - -	- - - -	- - - -	3 17 3 4	50 593 136 597	150.1000 150.0000 149.9000 149.8000	150.5000 150.6000 150.7000 150.8000	9 35 30 311	1 1 2 4
DOMDEV	245,0000	16:33	2.812	242.00	1.45 %	47	242.0000	243.0000	377	3	681	[+]
DOM	240.00 245.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 5 8 10	10 247 203 163	241.5000 241.0000 240.5000 240.0000	243.5000 244.0000 244.5000 245.0000	14 84 100 82	1 3 1 4
ENEA	20,3800	16:33	128.895	20.78	-1.64 %	856	20.3000	20.3400	323	129	2 643	[+]
ENA	20.20 20.96	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 5 10	336 1949 1875 2126	20.2800 20.2400 20.2200 20.2000	20.3600 20.3800 20.4000 20.4200	1330 334 2439 1428	4 3 5 2
EUROCASH	4,7620	16:32	128.784	4.94	-1.69 %	225	4.7640	4.7760	1342	129	617	[+]
EUR	4.76 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	2 3 9 1	876 220 33201 2500	4.7560 4.7520 4.7500 4.7460	4.7800 4.7820 4.7860 4.7900	1445 3 394 8749	1 1 1 1
GPW	95,9000	16:33	29.521	97.10	-1.24 %	7	96.0000	96.0500	47	30	2 842	[+]
GPW	95.75 97.25	73.2500 89.4500	- - - -	- - - -	- - - -	2 4 5 3	64 148 114 294	95.8500 95.8000 95.7500 95.7000	96.2000 96.2500 96.3000 96.3500	177 85 130 384	4 2 2 3
GRUPAAZOTY	16,2600	16:32	337.335	16.34	1.31 %	190	16.2500	16.2600	92	337	5 498	[+]
ATT	16.10 16.75	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 3	829 538 1249 2847	16.2200 16.2100 16.2000 16.1900	16.2700 16.2800 16.2900 16.3000	183 419 175 2043	1 2 2 4
GRUPRACUJ	52,4000	16:33	4.995	52.30	0.19 %	118	51.9000	52.3000	260	5	261	[+]
GPP	51.80 52.80	41.2000 50.3000	- - - -	- - - -	- - - -	7 3 4 3	444 142 429 571	51.8000 51.7000 51.6000 51.5000	52.4000 52.5000 52.6000 52.8000	29 286 14 902	1 1 1 4
HANDLOWY	123,0000	16:33	10.051	123.00	0.16 %	431	122.0000	123.0000	352	10	1 236	[+]
BHW	122.00 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 3 4	291 1165 283 421	121.8000 121.6000 121.4000 121.2000	123.2000 123.4000 123.6000 123.8000	1433 1261 518 301	6 5 6 4
INGBSK	471,4000	16:28	8.084	473.00	-0.34 %	92	470.6000	471.0000	30	8	3 815	[+]
ING	467.40 475.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 6 1 5	13 56 18 46	470.4000 470.2000 470.0000 469.8000	471.4000 471.6000 472.0000 472.2000	8 18 25 100	1 1 2 2
INTERCARS	1 074,0000	16:33	1.98	1,072.00	1.32 %	17	1062.0000	1074.0000	88	2	2 112	[+]
CAR	1,054.00 1,080.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 5	6 201 16 117	1060.0000 1058.0000 1056.0000 1054.0000	1076.0000 1078.0000 1080.0000 1082.0000	64 2 12 109	3 1 1 5
JSW	26,6200	16:33	212.667	26.65	1.22 %	198	26.5400	26.6100	366	213	5 640	[+]
JSW	26.24 26.78	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 2 7	245 922 470 3405	26.5300 26.5200 26.5100 26.5000	26.6200 26.6400 26.6500 26.6600	903 469 925 356	2 2 2 1
LUBAWA	9,9750	16:32	437.226	9.94	0.35 %	200	9.6550	9.6800	90	437	4 320	[+]
LBW	9.51 10.37	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 1	50 1459 120 169	9.6500 9.6250 9.6200 9.6150	9.7150 9.7250 9.7800 9.8050	466 1911 347 10	1 1 2 1
MILLENNIUM	23,2600	16:33	319.427	23.00	2.33 %	944	23.1600	23.2000	523	319	7 377	[+]
MIL	22.73 23.29	17.8600 21.8200	- - - -	- - - -	- - - -	4 6 3 2	869 1287 1440 401	23.1500 23.1300 23.1200 23.1100	23.2100 23.2200 23.2300 23.2400	902 464 559 582	2 3 3 2
MIRBUD	11,2800	16:33	51.052	11.37	-0.79 %	537	11.2800	11.3100	5	51	576	[+]
MRB	11.22 11.37	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 1 5	51 650 432 2600	11.2700 11.2600 11.2500 11.2400	11.3200 11.3300 11.3400 11.3600	1407 10 1800 150	1 1 1 1
MOBRUK	416,0000	16:32	2.52	411.00	2.21 %	14	413.0000	415.0000	8	3	1 044	[+]
MBR	407.50 417.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 2 4	21 41 202 99	412.5000 412.0000 411.0000 410.0000	415.5000 416.0000 417.0000 417.5000	3 21 34 157	1 2 2 3
NEUCA	695,0000	16:33	0.61	696.00	0.00 %	35	695.0000	697.0000	7	1	425	[+]
NEU	693.00 701.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	74 17 1 14	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	10 2 7 9	3 1 2 2
NEWAG	90,0000	16:31	6.774	90.20	-0.44 %	232	90.0000	90.7000	189	7	615	[+]
NWG	90.00 91.90	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 2 4	7 42 516 29	89.9000 89.8000 89.7000 89.6000	90.8000 91.0000 91.2000 91.3000	123 357 220 100	2 2 1 1
ORANGEPL	16,4500	16:33	1740.039	16.50	-0.39 %	2235	16.4000	16.4400	991	1 740	28 776	[+]
OPL	16.25 16.67	14.8050 18.0950	- - - -	- - - -	- - - -	3 4 1 2	2148 2095 514 582	16.3950 16.3900 16.3850 16.3800	16.4550 16.4600 16.4650 16.4700	1200 666 697 514	1 2 2 1
POLENERGIA	52,1000	16:27	3.683	52.00	0.97 %	146	51.4000	52.1000	24	4	189	[+]
PEP	51.00 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 5 7	235 600 506 777	51.3000 51.2000 51.1000 51.0000	52.2000 52.3000 52.4000 52.5000	486 387 592 954	8 4 3 5
POLIMEXMS	6,8750	16:34	1720.016	6.90	-0.22 %	470	6.5400	6.5650	3998	1 720	11 565	[+]
PXM	6.52 6.92	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 5 7	501 1336 3975 4519	6.5350 6.5300 6.5250 6.5200	6.5700 6.5800 6.5950 6.6000	2234 14 2275 6200	3 1 1 4
RAINBOW	123,4000	16:32	12.05	123.30	0.08 %	70	123.8000	124.2000	208	12	1 493	[+]
RBW	123.00 124.90	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 2 1	197 135 225 40	123.7000 123.5000 123.4000 123.3000	124.3000 124.4000 124.5000 124.6000	76 71 161 307	3 3 4 4
SYNEKTIK	327,0000	16:34	12.63	331.60	-0.24 %	86	325.8000	326.2000	111	13	4 126	[+]
SNT	324.20 332.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 3 3 3	32 8 46 21	325.6000 325.4000 325.2000 325.0000	326.4000 326.6000 326.8000 327.0000	31 107 34 34	2 7 1 1
TEXT	37,7200	16:32	8.318	37.70	-0.21 %	112	37.7200	37.8600	145	8	315	[+]
TXT	37.70 38.10	38.0000 46.4400	- - - -	- - - -	- - - -	7 1 3 2	269 2 217 504	37.7000 37.6800 37.6600 37.6200	37.9000 37.9200 37.9400 37.9600	82 424 24 27	2 1 2 1
TSGAMES	91,7000	16:31	7.12	91.00	0.77 %	22	91.7000	92.2000	67	7	657	[+]
TEN	91.00 92.85	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 2	30 9 319 211	91.6500 91.6000 91.5000 91.4000	92.3500 92.4500 92.5000 92.5500	93 410 555 200	2 3 4 1
VERCOM	117,4000	16:33	8.822	116.40	0.86 %	1115	115.4000	116.6000	190	9	1 039	[+]
VRC	116.40 118.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 22 1 4	51 2275 7 43	115.2000 115.0000 114.8000 114.6000	117.0000 119.0000 119.8000 120.0000	187 1 75 45	2 1 1 1
VOXEL	155,8000	16:30	9.168	153.20	3.18 %	22	155.4000	155.6000	4	9	1 401	[+]
VOX	150.40 155.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 2	43 131 29 89	155.2000 155.0000 154.8000 154.6000	155.8000 156.0000 156.2000 156.6000	6 20 1 249	1 4 1 1
WIRTUALNA	54,7000	16:28	4.595	54.80	-0.55 %	220	54.6000	54.7000	50	5	252	[+]
WPL	54.60 55.20	52.9000 64.5000	- - - -	- - - -	- - - -	5 3 3 3	17 279 185 160	54.5000 54.4000 54.3000 54.2000	54.8000 54.9000 55.0000 55.2000	1344 141 310 344	3 1 3 4
XTB	133,0000	16:33	248.579	133.80	0.35 %	20	132.9600	133.0000	290	249	32 906	[+]
XTB	131.06 133.86	92.6700 113.2400	- - - -	- - - -	- - - -	4 4 4 1	142 238 112 57	132.9400 132.9200 132.9000 132.8800	133.0200 133.0400 133.0600 133.0800	11 57 191 273	1 1 4 5

GPW	Świat	Waluty

Notowania GPW
WIG	157246.1	+0.77%	16:33
WIG20	4165.9	+0.84%	16:48
WIG20 Fut	4187.0	+0.60%	16:33
WIG20USD	1063.1	+1.39%	16:33
mWIG40	10637.7	+0.40%	16:33
sWIG80	29156.6	+0.48%	16:33

Notowania Świat
US Large Cap	7522.6	+1.95%	16:48
Nasdaq100	27776.4	+2.91%	16:48
Nikkei	58775.5	+2.33%	7:45
DAX	26241.7	+1.63%	16:32
Ropa WTI	88.3	-2.76%	16:48
Złoto	4118.0	+1.31%	16:48

Notowania Waluty
EUR/PLN	4.38784	-0.09%	16:48
CHF/PLN	4.76747	-0.78%	16:48
USD/PLN	3.92050	-0.52%	16:48
EUR/USD	1.11925	+0.44%	16:48
GBP/USD	1.34025	+0.39%	16:48
USD/JPY	158.169	-0.20%	16:48

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
ENERGOINS	1.62	21.89%
JRHOLDING	4.22	8.21%
DATAWALK	90.30	7.50%
MDIENERGIA	1.82	7.37%
WASKO	7.72	7.22%
Więcej ...
CAPITAL	4.30	-14.00%
AIGAMES	0.64	-8.57%
IDMSAPL	0.45	-6.28%
KRAKCHEM	0.11	-5.93%
CELTIC	0.64	-5.04%
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