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	138,4000	12:46	1.191	139.20	-0.43 %	52	138.2000	138.8000	18	1	165	[+]
ABE	137.40 139.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 5 4	25 25 95 305	138.0000 137.6000 137.4000 137.2000	139.0000 139.4000 139.6000 139.8000	91 10 25 8	2 1 2 1
AMREST	10,2400	12:20	23.401	10.34	1.19 %	627	10.1800	10.2800	390	23	239	[+]
EAT	10.16 10.34	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 3 4	2576 385 839 1002	10.1600 10.1400 10.1200 10.1000	10.3000 10.3400 10.3600 10.3800	807 5852 3215 1553	3 3 4 2
ASBIS	112,9000	12:47	76.513	112.10	0.98 %	1911	112.9000	113.1000	91	77	8 694	[+]
ASB	111.40 114.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 1 8	93 2601 32 1847	112.8000 112.7000 112.6000 112.5000	113.2000 113.3000 113.4000 113.5000	411 217 500 822	7 5 5 7
ASSECOPOL	183,6500	12:47	30.513	180.15	1.94 %	2	184.3000	184.4500	181	31	5 611	[+]
ACP	179.45 184.95	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 4	37 36 69 185	184.2500 184.2000 184.1500 184.1000	184.5000 184.5500 184.6000 184.6500	27 70 141 45	2 4 2 1
ASSECOSEE	65,6000	12:45	5.141	62.60	3.47 %	164	65.4000	65.5000	50	5	333	[+]
ASE	62.40 65.70	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	35 113 194 451	64.9000 64.7000 64.6000 64.5000	65.7000 65.8000 66.0000 66.3000	7 199 58 279	1 1 3 2
AUTOPARTN	27,9500	12:45	287.503	27.60	0.54 %	294	27.9000	27.9500	67	288	8 103	[+]
APR	27.55 28.50	23.3500 28.4500	- - - -	- - - -	- - - -	4 7 3 3	1280 911 3808 1530	27.8500 27.8000 27.7500 27.7000	28.0000 28.0500 28.1000 28.1500	200 487 861 5669	1 3 2 5
BENEFIT	5 170,0000	12:47	2.485	5,160.00	-0.10 %	3	5160.0000	5170.0000	15	2	12 816	[+]
BFT	5,100.00 5,200.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 1	4 9 33 102	5155.0000 5150.0000 5140.0000 5135.0000	5180.0000 5185.0000 5190.0000 5200.0000	22 37 1 94	4 3 1 2
BNPPL	144,8000	12:43	15.201	144.00	0.42 %	875	144.0000	144.2000	1458	15	2 195	[+]
BNP	143.40 145.60	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 2	15 20 10 88	143.2000 143.0000 142.6000 142.2000	148.6000 149.0000 149.2000 149.6000	40 287 126 250	1 3 2 2
CREOTECH	766,0000	12:47	4.134	786.00	-1.79 %	33	765.0000	767.0000	11	4	3 227	[+]
CRI	766.00 796.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 4 5 4	38 26 61 69	764.0000 763.0000 762.0000 761.0000	769.0000 770.0000 771.0000 772.0000	25 34 117 34	1 2 3 1
CYBERFLKS	193,0000	12:47	7.487	194.20	-0.10 %	62	191.7000	192.4000	5	7	1 438	[+]
CBF	190.30 194.90	182.0000 222.4000	- - - -	- - - -	- - - -	6 2 4 3	13 2 7 57	191.6000 191.5000 191.4000 191.3000	192.5000 192.8000 192.9000 193.0000	47 100 65 100	2 1 3 2
CYFRPLSAT	16,0000	12:47	221.567	16.12	-0.93 %	20	15.9950	16.0000	220	222	3 564	[+]
CPS	15.95 16.28	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 2 1	253 237 2409 441	15.9900 15.9850 15.9800 15.9750	16.0050 16.0100 16.0150 16.0200	12 1473 780 840	1 3 2 2
DEVELIA	10,2600	12:44	61.983	10.34	-0.39 %	10	10.2400	10.2600	306	62	635	[+]
DVL	10.18 10.34	9.3300 11.3800	- - - -	- - - -	- - - -	8 11 20 11	2147 2704 6065 7557	10.2200 10.2000 10.1800 10.1600	10.2800 10.3000 10.3200 10.3400	1758 3501 2030 10064	4 4 2 5
DIAG	165,4000	12:47	37.727	166.50	-0.42 %	279	165.1000	165.5000	52	38	6 260	[+]
DIA	164.40 167.10	153.0000 187.0000	- - - -	- - - -	- - - -	14 3 5 1	961 255 86 6	165.0000 164.9000 164.8000 164.7000	165.6000 165.7000 166.0000 166.1000	111 50 255 40	4 2 2 1
DOMDEV	256,5000	12:26	0.784	254.50	0.59 %	42	255.0000	256.0000	46	1	200	[+]
DOM	252.50 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 4 3	38 28 377 84	254.5000 253.5000 253.0000 252.0000	256.5000 257.0000 257.5000 258.0000	124 65 217 109	2 3 2 3
ENEA	20,2600	12:47	48.86	20.42	0.30 %	1297	20.2600	20.3400	92	49	988	[+]
ENA	20.00 20.42	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 3 1	521 4526 2768 900	20.2400 20.2200 20.2000 20.1800	20.3600 20.3800 20.4000 20.4200	435 267 10731 689	3 2 3 2
EUROCASH	4,8820	12:47	56.112	4.90	0.45 %	10	4.9160	4.9200	3088	56	276	[+]
EUR	4.88 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	3 2 2 1	22 195 400 4	4.9140 4.9120 4.9100 4.9060	4.9220 4.9240 4.9260 4.9280	12 2 332 14	2 1 2 2
GPW	100,4000	12:47	31.251	99.45	0.96 %	288	100.4000	100.7000	414	31	3 127	[+]
GPW	98.80 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	7 3 3 14	269 84 854 2917	100.3000 100.2000 100.1000 100.0000	100.8000 100.9000 101.0000 101.1000	323 336 2310 2075	5 2 10 5
GRUPAAZOTY	19,3800	12:45	74.842	19.46	0.26 %	655	19.4200	19.5100	649	75	1 447	[+]
ATT	19.18 19.55	20.7000 25.3000	- - - -	- - - -	- - - -	3 3 1 7	461 487 429 2087	19.4100 19.4000 19.3900 19.3800	19.5200 19.5300 19.5400 19.5500	252 2 1118 681	2 1 5 3
GRUPRACUJ	49,1000	12:44	8.452	48.90	0.82 %	81	49.0000	49.3000	161	8	414	[+]
GPP	48.80 49.50	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 2 1	711 32 324 16	48.9500 48.9000 48.8500 48.8000	49.4000 49.4500 49.5000 49.5500	204 66 3268 92	3 2 9 1
HANDLOWY	120,2000	12:45	7.276	120.00	0.17 %	205	120.0000	120.4000	224	7	877	[+]
BHW	119.80 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	5 5 8 6	188 653 418 1695	119.8000 119.6000 119.4000 119.2000	120.6000 120.8000 121.0000 121.2000	62 234 651 503	2 4 4 3
INGBSK	433,4000	12:46	5.433	436.00	-0.60 %	2	435.8000	436.0000	81	5	2 364	[+]
ING	433.00 436.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	37 50 281 57	435.6000 435.4000 435.2000 435.0000	438.6000 438.8000 439.0000 439.2000	68 12 100 1	1 1 1 1
INTERCARS	905,0000	12:47	4.139	915.00	-1.09 %	4	900.0000	906.0000	59	4	3 731	[+]
CAR	895.00 915.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 3	4 45 29 39	899.0000 898.0000 897.0000 896.0000	907.0000 909.0000 910.0000 911.0000	20 1 9 49	1 1 1 3
JSW	26,1000	12:43	75.947	26.08	0.73 %	287	26.1100	26.1300	336	76	1 994	[+]
JSW	25.82 26.55	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 3 1	5 113 401 110	26.1000 26.0900 26.0800 26.0700	26.1600 26.1800 26.1900 26.2100	115 850 514 1199	1 2 3 3
LUBAWA	11,1400	12:46	66.461	11.23	0.81 %	1749	11.1400	11.1800	1460	66	742	[+]
LBW	11.00 11.24	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 1	1100 600 900 300	11.1300 11.1200 11.1100 11.1000	11.1900 11.2200 11.2300 11.2400	470 354 200 8613	2 1 1 5
MILLENNIUM	19,8200	12:46	148.158	19.69	1.25 %	114	19.8100	19.8150	518	148	2 937	[+]
MIL	19.57 19.97	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	1041 371 426 271	19.8050 19.7950 19.7900 19.7850	19.8200 19.8250 19.8300 19.8350	70 327 199 426	1 1 1 1
MIRBUD	11,7600	12:44	52.411	11.83	-0.84 %	70	11.7900	11.8500	760	52	619	[+]
MRB	11.74 11.96	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 5 5	736 212 813 2715	11.7800 11.7700 11.7600 11.7500	11.8800 11.8900 11.9000 11.9100	1855 706 705 3662	2 2 1 4
MOBRUK	383,0000	12:40	4.391	380.00	0.00 %	5	386.0000	387.0000	1086	4	1 692	[+]
MBR	380.00 389.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 2 3	50 26 78 64	385.5000 384.5000 384.0000 383.5000	387.5000 388.0000 389.0000 389.5000	16 8 54 63	2 2 5 3
NEUCA	740,0000	12:46	0.425	744.00	-0.54 %	34	744.0000	745.0000	51	0	314	[+]
NEU	737.00 747.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 1 1	47 151 34 3	741.0000 740.0000 739.0000 738.0000	746.0000 747.0000 748.0000 749.0000	5 20 14 191	1 1 1 3
NEWAG	87,4000	12:46	7.251	86.50	1.04 %	62	87.0000	87.4000	140	7	634	[+]
NWG	86.00 88.30	99.9000 122.0000	- - - -	- - - -	- - - -	5 3 3 1	5249 56 61 16	86.9000 86.8000 86.7000 86.6000	87.5000 87.7000 87.8000 87.9000	65 16 382 407	1 1 2 1
ORANGEPL	14,4950	12:45	391.046	14.51	-0.21 %	2019	14.5600	14.5950	2385	391	5 706	[+]
OPL	14.49 14.72	14.8050 18.0950	- - - -	- - - -	- - - -	4 3 2 1	4820 1980 624 50	14.5450 14.5400 14.5350 14.5300	14.6000 14.6050 14.6100 14.6150	2860 50 2413 1030	7 1 6 2
POLENERGIA	63,3000	12:40	1.648	63.30	0.00 %	10	63.3000	63.4000	800	2	104	[+]
PEP	62.80 63.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 2 1	620 20 56 24	63.2000 63.1000 63.0000 62.9000	63.5000 63.9000 64.0000 64.1000	1500 154 388 522	1 1 4 4
POLIMEXMS	7,0200	12:47	866.577	6.80	3.24 %	2296	7.0100	7.0200	2703	867	6 091	[+]
PXM	6.80 7.18	7.1800 8.7700	- - - -	- - - -	- - - -	5 9 1 2	7000 35869 1 836	7.0050 7.0000 6.9950 6.9900	7.0250 7.0300 7.0350 7.0400	3799 1257 1694 1758	4 3 4 3
RAINBOW	138,4000	12:47	11.601	135.00	2.52 %	146	137.6000	138.2000	193	12	1 590	[+]
RBW	134.90 138.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 3	10 216 60 261	137.4000 137.3000 137.2000 137.1000	138.4000 138.5000 138.6000 138.7000	129 112 60 713	3 4 1 6
SYNEKTIK	360,6000	12:46	27.808	363.00	-0.66 %	114	360.4000	360.6000	40	28	10 026	[+]
SNT	357.20 363.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 3 4 4	94 121 87 83	360.2000 360.0000 359.8000 359.6000	360.8000 361.0000 361.2000 361.4000	54 175 91 101	2 3 3 2
TEXT	47,2200	12:45	36.221	47.40	-0.55 %	53	47.4800	47.6000	63	36	1 707	[+]
TXT	46.42 47.78	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 3	272 53 63 626	47.4600 47.4200 47.4000 47.3800	47.6400 47.6600 47.6800 47.7000	52 253 52 176	1 2 1 1
TSGAMES	93,1000	12:47	10.082	90.90	2.42 %	19	92.1000	92.6500	18	10	924	[+]
TEN	90.10 94.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 3 1	50 210 420 137	92.0000 91.9500 91.8000 91.7000	92.7000 92.7500 92.8000 92.8500	17 82 210 19	1 3 1 1
VERCOM	124,8000	12:46	5.731	124.20	0.65 %	98	124.6000	124.8000	79	6	713	[+]
VRC	123.40 126.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 2 1	25 190 17 99	124.4000 124.2000 124.0000 123.8000	125.2000 125.6000 126.2000 126.4000	120 502 50 329	1 2 2 3
VOXEL	120,2000	12:46	4.657	121.20	1.35 %	45	120.8000	121.8000	100	5	564	[+]
VOX	119.80 122.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 3 1 14	158 501 1 1265	120.6000 120.2000 120.0000 119.8000	122.0000 122.2000 122.4000 122.6000	46 5 13 51	1 1 2 2
WIRTUALNA	58,8000	12:26	2.887	58.80	0.17 %	178	58.5000	58.7000	30	3	169	[+]
WPL	58.50 58.80	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 2	25 25 85 35	58.4000 58.3000 58.2000 58.1000	58.8000 58.9000 59.0000 59.2000	1752 16 180 1000	3 1 4 1
XTB	137,0000	12:46	77.583	136.00	0.76 %	166	137.0000	137.1800	217	78	10 679	[+]
XTB	136.00 138.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 1 1	74 27 385 250	136.9200 136.9000 136.7800 136.7000	137.2000 137.2200 137.2400 137.2600	58 90 140 166	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	144326.8	+0.46%	12:48
WIG20	3846.7	+0.41%	13:03
WIG20 Fut	3823.0	+0.29%	12:48
WIG20USD	1014.6	+0.87%	12:48
mWIG40	9906.9	+0.30%	12:48
sWIG80	30715.3	+0.35%	12:48

Notowania Świat
US Blue Chip	51954.0	+0.47%	13:03
S&P500 Fut	7458.2	+0.18%	12:53
Nikkei	64611.2	-2.73%	8:45
DAX	24973.8	+0.85%	12:47
Ropa WTI	89.8	-2.63%	13:03
Złoto	4060.3	+0.27%	13:03

Notowania Waluty
EUR/PLN	4.31773	-0.33%	13:03
CHF/PLN	4.64340	-0.43%	13:03
USD/PLN	3.79301	-0.39%	13:03
EUR/USD	1.13834	+0.06%	13:03
GBP/USD	1.33232	+0.05%	13:03
USD/JPY	163.776	-0.02%	13:03

Forum
» 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]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
WASKO	5.98	12.83%
KRAKCHEM	0.64	9.25%
IMCOMPANY	32.30	7.67%
EUROHOLD	4.56	7.55%
URTESTE	46.90	6.59%
Więcej ...
RAFAMET	47.50	-4.90%
INTERSPPL	0.32	-4.86%
XPLUS	2.90	-4.61%
DRAGOENT	21.60	-4.00%
QNATECHNO	31.40	-3.98%
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