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	134,0000	12:12	2.054	133.20	0.30 %	33	133.4000	134.0000	35	2	276	[+]
ABE	132.80 135.00	123.2000 150.4000	- - - -	- - - -	- - - -	5 2 1 2	54 11 1 52	133.2000 133.0000 132.8000 132.6000	134.4000 134.8000 135.0000 135.2000	20 53 115 136	1 1 2 4
AMREST	10,3600	12:28	18.662	10.32	-0.38 %	857	10.3800	10.4400	633	19	195	[+]
EAT	10.32 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 3 3	270 2556 756 501	10.3600 10.3400 10.3200 10.3000	10.4600 10.4800 10.5000 10.5200	346 1511 1414 301	3 4 4 3
ASBIS	103,5000	12:28	134.539	102.00	1.47 %	53	105.4000	105.7000	146	135	13 957	[+]
ASB	101.80 106.00	61.9500 75.6500	- - - -	- - - -	- - - -	7 6 9 5	804 236 641 652	105.2000 105.1000 105.0000 104.9000	105.8000 105.9000 106.0000 106.1000	461 528 653 231	7 9 10 4
ASSECOPOL	199,7500	12:29	63.882	194.80	2.44 %	49	199.7500	200.2000	25	64	12 671	[+]
ACP	194.50 202.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	95 42 87 42	199.6500 199.6000 199.5500 199.5000	200.3000 200.4000 200.5000 200.6000	10 53 275 67	1 1 2 2
ASSECOSEE	72,2000	12:28	16.571	69.00	3.29 %	110	72.2000	72.3000	117	17	1 172	[+]
ASE	69.00 72.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 2	26 103 20 285	72.1000 71.8000 71.6000 71.5000	72.4000 72.5000 72.6000 72.7000	2 2 149 101	2 2 2 2
AUTOPARTN	28,2000	12:28	50.42	28.70	-2.08 %	770	28.5000	28.6000	200	50	1 438	[+]
APR	28.05 29.05	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 4 2	485 941 1481 415	28.4500 28.4000 28.3500 28.3000	28.6500 28.7000 28.7500 28.8000	266 811 2775 1315	2 3 4 2
BENEFIT	5 285,0000	12:27	1.315	5,285.00	0.67 %	3	5295.0000	5310.0000	8	1	6 975	[+]
BFT	5,215.00 5,365.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 2 1	13 1 74 5	5290.0000 5285.0000 5280.0000 5275.0000	5315.0000 5320.0000 5325.0000 5330.0000	18 5 142 8	4 1 4 1
BNPPL	144,8000	12:26	11.577	147.00	-1.36 %	195	144.2000	146.8000	49	12	1 676	[+]
BNP	143.80 147.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 3 1	52 3 153 3	144.0000 143.8000 143.6000 143.4000	147.0000 147.8000 148.0000 148.6000	40 200 7814 40	1 1 5 1
CREOTECH	681,0000	12:28	31.892	710.00	-4.76 %	8	670.0000	672.0000	86	32	21 500	[+]
CRI	647.00 712.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 2 8 8	22 28 72 55	668.0000 667.0000 666.0000 665.0000	673.0000 674.0000 675.0000 676.0000	76 50 75 30	3 2 6 1
CYBERFLKS	189,9000	12:28	8.26	191.40	0.05 %	174	189.3000	189.8000	39	8	1 570	[+]
CBF	188.90 191.90	182.0000 222.4000	- - - -	- - - -	- - - -	11 4 15 4	62 109 135 15	189.2000 189.1000 189.0000 188.8000	189.9000 190.0000 190.1000 190.2000	106 100 4 4	2 2 1 1
CYFRPLSAT	17,3500	12:24	701.261	17.10	1.46 %	948	17.2850	17.2900	318	701	12 293	[+]
CPS	17.10 17.95	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 2 2	874 469 72 503	17.2700 17.2650 17.2600 17.2550	17.3050 17.3100 17.3200 17.3250	643 478 478 478	1 1 1 1
DEVELIA	10,4200	12:27	59.027	10.60	0.19 %	1310	10.3200	10.3400	604	59	610	[+]
DVL	10.20 10.60	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 4 4	1211 2038 4016 3264	10.3000 10.2800 10.2600 10.2400	10.3600 10.3800 10.4000 10.4200	300 1250 1791 3291	1 2 2 3
DIAG	167,5000	12:26	8.265	167.40	1.15 %	40	166.8000	167.2000	186	8	1 381	[+]
DIA	166.10 167.80	153.0000 187.0000	- - - -	- - - -	- - - -	3 5 2 2	91 225 37 17	166.7000 166.5000 166.2000 166.1000	167.3000 167.4000 167.5000 167.8000	31 57 127 20	2 3 3 1
DOMDEV	254,5000	12:24	1.502	252.00	-0.78 %	28	255.0000	255.5000	12	2	381	[+]
DOM	252.00 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 4 2	19 2 66 70	254.0000 253.5000 253.0000 252.5000	256.0000 256.5000 257.0000 257.5000	36 3 2 10	1 1 1 1
ENEA	19,3700	12:29	138.409	19.88	-1.42 %	1023	19.3600	19.3900	923	138	2 709	[+]
ENA	19.30 19.88	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 3	100 68 721 1626	19.3500 19.3400 19.3300 19.3200	19.4000 19.4200 19.4300 19.4400	318 1101 356 433	2 3 2 2
EUROCASH	4,8900	12:28	35.429	4.89	0.49 %	1704	4.8900	4.8980	5166	35	173	[+]
EUR	4.87 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 3 1	535 3312 1623 300	4.8860 4.8720 4.8700 4.8680	4.9000 4.9020 4.9040 4.9060	5181 2 2 2	5 1 1 1
GPW	98,6000	12:28	38.361	97.75	0.82 %	303	98.7000	98.8500	26	38	3 768	[+]
GPW	97.45 99.05	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 1 2	159 80 19 281	98.6000 98.5500 98.5000 98.4500	98.9000 98.9500 99.0000 99.0500	34 10 146 695	1 1 3 3
GRUPAAZOTY	19,2700	12:24	58.964	19.01	1.42 %	795	19.2500	19.3300	579	59	1 134	[+]
ATT	19.01 19.38	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 4 1	100 832 798 439	19.2400 19.2300 19.2200 19.2000	19.3400 19.3500 19.3600 19.3700	142 488 439 439	1 3 1 1
GRUPRACUJ	51,8000	12:23	8.036	52.00	0.19 %	416	51.7000	51.9000	262	8	417	[+]
GPP	51.30 52.30	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 3	446 199 739 556	51.5000 51.4000 51.3000 51.2000	52.0000 52.2000 52.3000 52.4000	269 215 1363 4	2 2 3 1
HANDLOWY	120,6000	12:28	8.627	121.00	-0.33 %	330	120.6000	120.8000	70	9	1 044	[+]
BHW	120.40 121.80	111.6000 136.4000	- - - -	- - - -	- - - -	4 3 12 7	174 108 1022 624	120.4000 120.2000 120.0000 119.8000	121.0000 121.2000 121.4000 121.6000	108 586 1535 237	2 5 7 5
INGBSK	435,6000	12:27	5.121	445.00	0.97 %	3	431.2000	431.8000	84	5	2 222	[+]
ING	431.20 445.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	57 204 30 28	431.0000 430.8000 430.6000 430.4000	432.4000 432.6000 432.8000 433.0000	138 47 84 52	2 1 1 1
INTERCARS	926,0000	12:28	1.474	934.00	-0.96 %	3	927.0000	930.0000	98	1	1 379	[+]
CAR	926.00 948.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 3	58 49 51 61	926.0000 924.0000 923.0000 922.0000	931.0000 932.0000 933.0000 934.0000	56 55 50 90	2 2 1 3
JSW	25,1000	12:28	91.194	25.04	0.00 %	1419	25.1500	25.2000	594	91	2 299	[+]
JSW	25.00 25.45	24.5100 29.9500	- - - -	- - - -	- - - -	3 4 7 5	303 879 1225 383	25.1400 25.1300 25.1200 25.1100	25.2300 25.2400 25.2500 25.2600	361 507 219 361	1 2 2 1
LUBAWA	10,9400	12:28	184.393	10.99	-0.18 %	88	10.9200	10.9600	903	184	2 029	[+]
LBW	10.85 11.14	8.5450 10.4300	- - - -	- - - -	- - - -	3 2 2 3	96 68 127 1918	10.9100 10.9000 10.8900 10.8800	10.9700 10.9800 10.9900 11.0000	2005 1087 488 491	4 2 2 4
MILLENNIUM	19,8000	12:26	239.988	19.46	1.98 %	1451	19.9700	19.9800	289	240	4 762	[+]
MIL	19.46 20.07	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	105 11 1354 421	19.9650 19.9600 19.9550 19.9500	20.0000 20.0100 20.0200 20.0300	1359 1303 421 1209	6 3 1 2
MIRBUD	11,7000	12:28	23.048	11.74	1.56 %	3	11.7000	11.7400	245	23	267	[+]
MRB	11.51 11.74	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	718 2000 809 2000	11.6700 11.6500 11.6400 11.6300	11.7500 11.7600 11.7700 11.7800	340 220 240 1513	2 2 1 2
MOBRUK	377,0000	12:27	3.562	375.00	0.67 %	6	376.5000	377.0000	141	4	1 339	[+]
MBR	373.00 379.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 4	1 1 3 67	376.0000 375.0000 374.5000 374.0000	377.5000 378.0000 378.5000 379.0000	3 131 7 23	3 3 2 2
NEUCA	753,0000	12:25	1.501	747.00	-0.26 %	12	753.0000	755.0000	93	2	1 132	[+]
NEU	744.00 755.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 4	198 1 10 79	752.0000 751.0000 750.0000 749.0000	757.0000 758.0000 759.0000 760.0000	77 37 7 35	3 4 5 8
NEWAG	85,5000	12:29	11.658	87.60	-1.50 %	15	86.6000	86.8000	338	12	1 003	[+]
NWG	85.50 87.60	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 2 3	8 5 43 316	86.5000 86.3000 86.2000 86.1000	87.0000 87.2000 87.5000 87.6000	60 70 100 32	1 1 2 2
ORANGEPL	15,9050	12:28	793.278	16.20	-2.87 %	2397	15.9400	15.9700	1005	793	12 830	[+]
OPL	15.89 16.46	14.8050 18.0950	- - - -	- - - -	- - - -	2 3 1 4	1130 2717 517 3806	15.9350 15.9300 15.9250 15.9200	15.9850 15.9900 15.9950 16.0000	1717 2237 911 1688	2 7 2 2
POLENERGIA	62,0000	12:19	1.002	62.70	-1.43 %	159	62.8000	62.9000	465	1	62	[+]
PEP	61.80 62.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 4	169 169 20 731	62.7000 62.6000 61.8000 61.7000	63.0000 63.1000 63.2000 63.4000	422 1 260 100	5 1 2 2
POLIMEXMS	6,5000	12:27	372.046	6.52	-0.08 %	1282	6.4250	6.4450	940	372	2 408	[+]
PXM	6.41 6.55	7.1800 8.7700	- - - -	- - - -	- - - -	5 3 3 34	13471 1236 9629 10618	6.4200 6.4100 6.4050 6.4000	6.4500 6.4550 6.4600 6.4650	1255 4329 3162 3862	3 4 2 4
RAINBOW	138,2000	12:27	8.126	137.40	1.10 %	262	137.2000	137.6000	24	8	1 121	[+]
RBW	136.40 139.50	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 6 3	62 132 410 565	136.9000 136.8000 136.7000 136.6000	137.7000 137.8000 137.9000 138.0000	301 561 61 67	4 7 1 2
SYNEKTIK	359,2000	12:28	8.424	362.60	-0.94 %	48	359.2000	359.6000	34	8	3 035	[+]
SNT	357.60 365.80	251.6000 307.2000	- - - -	- - - -	- - - -	3 4 3 3	41 40 51 140	359.0000 358.8000 358.6000 358.4000	359.8000 360.0000 360.2000 360.4000	16 84 49 41	1 5 2 2
TEXT	51,9000	12:27	80.888	51.10	2.17 %	185	51.8500	51.9000	107	81	4 171	[+]
TXT	50.70 52.65	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 3	205 100 410 706	51.8000 51.7500 51.7000 51.6500	51.9500 52.0000 52.0500 52.1000	499 183 607 877	3 2 6 7
TSGAMES	99,7000	12:28	12.888	97.95	1.79 %	53	99.6500	99.9000	64	13	1 278	[+]
TEN	97.95 100.50	81.0500 99.0500	- - - -	- - - -	- - - -	4 2 6 3	68 14 147 33	99.6000 99.5500 99.5000 99.4500	99.9500 100.0000 100.1000 100.2000	1 24 66 205	1 3 3 2
VERCOM	126,2000	12:26	37.516	124.60	2.44 %	19	124.2000	124.8000	143	38	4 689	[+]
VRC	123.20 126.20	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 2	64 40 25 129	124.0000 123.8000 123.6000 123.4000	125.0000 125.2000 125.6000 125.8000	137 26 128 608	2 1 2 5
VOXEL	123,2000	12:28	4.416	127.00	-2.99 %	84	123.6000	124.0000	91	4	549	[+]
VOX	123.20 127.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 5 4 1	160 270 133 10	123.4000 123.2000 123.0000 122.8000	124.6000 124.8000 125.0000 125.2000	44 64 60 14	2 3 2 2
WIRTUALNA	57,5000	12:25	1.977	58.50	-1.03 %	155	57.2000	57.5000	441	2	113	[+]
WPL	57.20 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 5 1 2	190 202 1 10	57.1000 57.0000 56.9000 56.8000	57.7000 57.9000 58.0000 58.1000	30 126 1256 609	1 1 4 3
XTB	137,8600	12:28	113.33	138.50	-0.46 %	175	137.7600	137.8400	20	113	15 662	[+]
XTB	137.36 139.40	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 5 3	84 129 236 190	137.7400 137.7200 137.7000 137.6800	137.8600 137.8800 137.9000 137.9200	5 83 60 60	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	145331.4	+0.83%	12:29
WIG20	3865.7	+1.06%	12:44
WIG20 Fut	3844.0	+1.13%	12:29
WIG20USD	1017.8	+1.00%	12:29
mWIG40	10058.2	+0.15%	12:29
sWIG80	30766.4	+0.20%	12:29

Notowania Świat
US Blue Chip	52646.0	-0.14%	12:44
S&P500 Fut	7482.2	+0.23%	12:34
Nikkei	61434.2	-1.49%	8:45
DAX	25424.1	-0.16%	12:29
Ropa WTI	82.9	+4.55%	12:44
Złoto	4027.5	-0.03%	12:44

Notowania Waluty
EUR/PLN	4.32753	+0.05%	12:44
CHF/PLN	4.63304	-0.06%	12:44
USD/PLN	3.80012	+0.07%	12:44
EUR/USD	1.13879	-0.02%	12:44
GBP/USD	1.32919	+0.02%	12:44
USD/JPY	163.686	-0.08%	12:44

Forum
» 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]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]

Wzrosty	Spadki	Staty
ONEMORE	2.27	9.13%
URTESTE	47.00	9.05%
COGNOR	6.70	6.35%
APSENERGY	6.06	5.57%
KRAKCHEM	0.61	5.17%
Więcej ...
INTERSPPL	0.32	-5.74%
POINTGROUP	2.00	-4.76%
CREOTECH	681.00	-4.76%
ALTA	1.56	-4.29%
ELKOP	1.81	-4.23%
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