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	11:58	4.592	135.00	0.87 %	63	138.0000	138.6000	49	5	633	[+]
ABE	132.80 141.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 2	206 68 15 37	137.4000 137.2000 137.0000 136.8000	139.2000 139.4000 139.6000 139.8000	216 100 126 211	1 1 3 2
AMREST	9,6900	11:55	16.146	9.59	1.04 %	87	9.5900	9.6400	1	16	156	[+]
EAT	9.58 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 2 1	362 271 800 5	9.5800 9.5700 9.5600 9.5500	9.6500 9.6600 9.6700 9.6900	701 95 223 220	4 2 2 2
ASBIS	151,3000	11:57	284.726	141.00	6.85 %	59	150.0000	150.2000	328	285	41 885	[+]
ASB	140.40 151.50	61.9500 75.6500	- - - -	- - - -	- - - -	5 1 1 2	247 70 20 350	149.9000 149.8000 149.7000 149.6000	150.3000 150.4000 150.5000 150.6000	61 536 701 72	3 7 7 4
ASSECOPOL	230,6000	11:56	46.209	225.00	-0.17 %	147	230.7000	230.8000	12	46	10 564	[+]
ACP	218.00 231.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 4 2 6	85 810 38 263	230.6000 230.5000 230.4000 230.3000	231.1000 231.3000 231.4000 231.6000	69 33 34 11	3 3 2 1
ASSECOSEE	71,1000	11:54	1.639	71.70	-1.25 %	673	72.0000	73.6000	17	2	117	[+]
ASE	70.50 71.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 4	300 5 20 34	71.8000 71.7000 71.6000 71.5000	74.2000 74.4000 75.0000 75.4000	18 80 186 1	1 1 1 1
AUTOPARTN	27,6000	11:55	51.348	27.60	-1.08 %	786	27.7000	27.8000	688	51	1 417	[+]
APR	27.35 27.80	23.3500 28.4500	- - - -	- - - -	- - - -	4 6 11 22	617 719 6533 1667	27.6500 27.6000 27.5500 27.5000	27.8500 27.9000 27.9500 28.0000	2000 2826 40 460	2 3 1 1
BENEFIT	6 025,0000	11:57	1.929	6,000.00	-2.35 %	31	6025.0000	6040.0000	17	2	11 734	[+]
BFT	5,900.00 6,150.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 4 2 4	16 12 3 96	6020.0000 6010.0000 6005.0000 6000.0000	6045.0000 6050.0000 6065.0000 6070.0000	5 25 26 1	1 3 2 1
BNPPL	174,0000	11:56	2.187	178.00	-1.14 %	54	172.0000	173.0000	37	2	382	[+]
BNP	173.40 178.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	233 27 89 89	171.2000 171.0000 170.0000 169.6000	173.2000 173.4000 173.6000 173.8000	67 27 126 1	2 1 2 1
CREOTECH	775,0000	11:57	4.279	767.00	-0.13 %	34	772.0000	775.0000	38	4	3 291	[+]
CRI	750.00 780.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 12 3 4	40 163 660 87	771.0000 770.0000 769.0000 768.0000	776.0000 777.0000 778.0000 779.0000	31 19 33 20	4 3 3 4
CYBERFLKS	188,5000	11:57	10.274	188.10	-0.79 %	74	187.3000	188.0000	33	10	1 933	[+]
CBF	186.00 190.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 4 1 2	110 6 5 83	187.1000 187.0000 186.9000 186.6000	188.3000 188.4000 188.5000 188.7000	17 124 130 109	1 3 3 1
CYFRPLSAT	12,6450	11:57	456.559	12.32	0.76 %	1	12.7300	12.7350	634	457	5 723	[+]
CPS	12.32 12.76	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 3	26 715 1469 758	12.7200 12.7150 12.7100 12.7050	12.7400 12.7450 12.7500 12.7550	488 767 1117 365	2 2 3 2
DEVELIA	7,9900	11:55	69.598	8.08	-1.48 %	3823	8.0100	8.0400	890	70	556	[+]
DVL	7.96 8.08	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 3	34 90 10581 1305	8.0000 7.9900 7.9800 7.9700	8.0500 8.0600 8.0700 8.0800	500 25 1211 813	1 2 2 3
DIAG	149,6000	11:54	10.908	148.00	-0.27 %	94	149.3000	149.7000	45	11	1 624	[+]
DIA	147.00 150.90	153.0000 187.0000	- - - -	- - - -	- - - -	3 5 9 1	83 792 1120 85	149.2000 149.1000 149.0000 148.6000	149.8000 149.9000 150.0000 150.1000	64 21 400 50	3 2 6 1
DOMDEV	240,5000	11:53	1.749	242.50	-0.62 %	6	241.5000	242.5000	55	2	420	[+]
DOM	238.00 242.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 2 7	25 29 213 212	240.0000 239.5000 239.0000 238.5000	243.0000 243.5000 244.0000 244.5000	720 83 220 100	4 2 2 1
ENEA	20,8200	11:56	54.681	21.00	-1.61 %	1616	20.7200	20.7600	881	55	1 138	[+]
ENA	20.64 21.00	19.3200 23.6000	- - - -	- - - -	- - - -	3 5 12 2	216 562 4754 2001	20.6800 20.6600 20.6400 20.6200	20.7800 20.8000 20.8200 20.8400	1681 197 745 3347	4 1 3 4
EUROCASH	4,7520	11:55	118.277	4.80	-1.90 %	13500	4.8400	4.8620	1917	118	565	[+]
EUR	4.75 4.81	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 3 1	260 15 5034 3	4.8000 4.7900 4.7800 4.7740	4.8660 4.8700 4.8740 4.8780	25 3 1917 2458	1 1 1 1
GPW	96,5500	11:57	15.071	96.55	-0.46 %	261	96.8500	97.1500	90	15	1 450	[+]
GPW	95.05 97.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 3 2	52 94 370 45	96.8000 96.7500 96.7000 96.6500	97.2000 97.2500 97.3000 97.4500	42 82 45 268	1 2 1 1
GRUPAAZOTY	16,5100	11:57	153.807	16.50	-2.19 %	31	16.5100	16.5400	659	154	2 543	[+]
ATT	16.30 16.71	20.7000 25.3000	- - - -	- - - -	- - - -	5 3 3 2	719 354 1071 1579	16.5000 16.4900 16.4800 16.4700	16.5500 16.5600 16.5700 16.5800	164 552 541 691	1 2 1 3
GRUPRACUJ	52,3000	11:54	3.377	52.00	-0.38 %	54	52.5000	53.0000	6	3	177	[+]
GPP	51.40 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 2 4	3 446 76 150	52.4000 52.3000 52.2000 52.0000	53.2000 53.5000 54.7000 55.1000	120 205 154 5	1 1 3 1
HANDLOWY	122,6000	11:56	6.51	122.80	-0.16 %	58	122.2000	122.6000	182	7	796	[+]
BHW	121.00 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	11 2 4 4	573 316 388 1198	122.0000 121.8000 121.6000 121.4000	122.8000 123.0000 123.2000 123.4000	4 521 1148 200	1 5 3 1
INGBSK	460,8000	11:36	5.313	456.00	-1.87 %	74	460.8000	461.8000	26	5	2 453	[+]
ING	456.00 468.60	388.0000 474.0000	- - - -	- - - -	- - - -	3 3 4 1	44 27 52 19	460.2000 460.0000 459.8000 459.6000	462.0000 462.4000 462.6000 462.8000	13 21 11 19	1 2 1 1
INTERCARS	1 060,0000	11:54	2.017	1,042.00	1.34 %	37	1056.0000	1064.0000	8	2	2 127	[+]
CAR	1,036.00 1,076.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 3 3 2	80 172 27 45	1054.0000 1052.0000 1048.0000 1046.0000	1066.0000 1068.0000 1070.0000 1072.0000	1 60 163 15	1 1 2 1
JSW	26,6900	11:57	137.882	26.70	-0.07 %	333	26.7000	26.7600	396	138	3 679	[+]
JSW	26.45 27.02	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 5 1	100 494 717 234	26.6800 26.6700 26.6600 26.6500	26.7700 26.7800 26.7900 26.8000	238 50 112 50	1 1 1 1
LUBAWA	9,9250	11:56	57.186	9.82	0.25 %	663	9.9000	9.9150	121	57	567	[+]
LBW	9.79 10.09	8.5450 10.4300	- - - -	- - - -	- - - -	1 5 3 4	225 1231 1862 1658	9.8900 9.8800 9.8700 9.8500	9.9250 9.9350 9.9450 9.9500	1331 5 1375 220	3 1 2 1
MILLENNIUM	22,6900	11:57	147.017	22.70	-0.40 %	20	22.7200	22.7500	825	147	3 340	[+]
MIL	22.50 22.96	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 4 2	313 390 722 729	22.7000 22.6900 22.6800 22.6700	22.7600 22.7700 22.7800 22.7900	667 302 571 2018	2 2 2 3
MIRBUD	11,3000	11:57	43.236	11.16	0.89 %	519	11.3200	11.3800	9	43	486	[+]
MRB	11.15 11.44	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 1	1000 4218 1000 50	11.2800 11.2700 11.2600 11.2500	11.4400 11.4500 11.4800 11.4900	406 4328 100 266	3 3 1 2
MOBRUK	408,5000	11:56	2.427	402.00	1.49 %	15	402.5000	403.0000	12	2	981	[+]
MBR	400.50 413.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 2 2	1 50 301 32	402.0000 401.5000 401.0000 400.5000	405.0000 406.0000 409.0000 409.5000	20 14 134 2	1 1 1 1
NEUCA	691,0000	11:46	0.355	688.00	-0.43 %	51	688.0000	694.0000	4	0	245	[+]
NEU	686.00 696.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 2 2 1	129 144 35 1	685.0000 684.0000 682.0000 681.0000	696.0000 697.0000 698.0000 699.0000	3 7 8 26	1 1 2 2
NEWAG	90,1000	11:56	13.889	92.00	-2.70 %	98	90.7000	91.2000	164	14	1 263	[+]
NWG	90.00 92.10	99.9000 122.0000	- - - -	- - - -	- - - -	3 4 1 1	64 227 20 1	90.6000 90.5000 90.4000 90.3000	91.4000 91.5000 91.6000 91.8000	10 349 79 371	1 1 1 1
ORANGEPL	16,4500	11:57	148.559	16.55	-1.56 %	30	16.4350	16.4400	50	149	2 454	[+]
OPL	16.37 16.66	14.8050 18.0950	- - - -	- - - -	- - - -	4 3 2 1	1375 689 145 50	16.4300 16.4250 16.4200 16.4150	16.4450 16.4500 16.4550 16.4600	50 511 1166 50	1 2 3 1
POLENERGIA	51,4000	11:53	9.495	52.10	-1.34 %	279	51.4000	51.7000	87	9	490	[+]
PEP	51.40 52.30	45.7500 55.8000	- - - -	- - - -	- - - -	3 6 3 8	39 92 59 435	51.3000 51.2000 51.1000 51.0000	51.8000 51.9000 52.0000 52.1000	13 13 59 276	1 1 3 2
POLIMEXMS	6,9000	11:54	168.022	6.86	-0.22 %	100	6.9200	6.9400	648	168	1 162	[+]
PXM	6.85 7.01	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 2 1	599 4248 142 2517	6.9150 6.9050 6.9000 6.8950	6.9450 6.9550 6.9600 6.9650	599 2756 130 3170	1 2 1 2
RAINBOW	122,4000	11:56	8.3	121.40	0.33 %	28	123.5000	124.1000	36	8	1 018	[+]
RBW	120.50 124.20	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 4 1	113 86 256 43	123.2000 123.1000 123.0000 122.9000	124.2000 124.3000 124.4000 124.5000	435 36 71 100	4 2 1 2
SYNEKTIK	328,0000	11:58	8.617	321.60	1.99 %	24	328.0000	328.6000	28	9	2 806	[+]
SNT	318.60 330.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 4 4 3	39 29 31 65	327.8000 327.6000 327.4000 327.2000	329.0000 329.2000 329.4000 329.6000	10 46 45 427	1 2 2 5
TEXT	38,0200	11:56	12.713	37.88	0.37 %	24	37.9000	37.9800	44	13	482	[+]
TXT	37.54 38.18	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 3	1080 101 50 531	37.8800 37.8600 37.8400 37.8200	38.0000 38.1800 38.2800 38.3400	2124 9 10 1	3 2 1 1
TSGAMES	91,3000	11:56	3.19	90.05	1.39 %	100	91.3000	91.7000	53	3	289	[+]
TEN	90.05 91.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 3	100 100 63 565	91.2500 91.2000 91.1500 91.0000	91.9500 92.0000 92.0500 92.2000	99 146 533 210	1 2 2 2
VERCOM	116,8000	11:56	3.111	115.60	1.21 %	1115	115.4000	116.6000	190	3	363	[+]
VRC	115.60 119.80	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	150,8000	11:55	2.605	152.00	-3.21 %	37	151.6000	152.0000	26	3	396	[+]
VOX	150.00 154.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 1 1	12 231 94 1	151.4000 151.0000 150.8000 150.6000	152.2000 152.6000 152.8000 153.0000	61 51 352 237	3 2 3 5
WIRTUALNA	55,2000	11:57	5.077	55.10	-0.18 %	34	55.1000	55.2000	50	5	281	[+]
WPL	55.00 55.60	52.9000 64.5000	- - - -	- - - -	- - - -	7 1 1 1	220 10 27 6	55.0000 54.9000 54.8000 54.6000	55.4000 56.0000 56.1000 56.2000	44 16 280 1	1 2 2 1
XTB	131,0000	11:57	223.608	125.78	3.75 %	10	131.6200	131.8000	223	224	29 097	[+]
XTB	125.50 132.18	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	3 54 43 77	131.6000 131.5800 131.5000 131.4800	131.8200 131.8400 131.8600 131.9000	14 202 958 87	1 4 7 4

GPW	Świat	Waluty

Notowania GPW
WIG	156341.6	-1.06%	11:57
WIG20	4150.0	-1.41%	12:12
WIG20 Fut	4171.0	-1.28%	11:57
WIG20USD	1054.3	-1.84%	11:57
mWIG40	10535.1	-0.18%	11:57
sWIG80	29148.7	-0.08%	11:57

Notowania Świat
US Blue Chip	51013.0	-0.41%	12:12
S&P500 Fut	7399.8	+0.23%	12:02
Nikkei	57434.8	-5.96%	7:45
DAX	25756.1	-2.16%	11:57
Ropa WTI	90.8	+0.36%	12:12
Złoto	4066.1	-0.56%	12:12

Notowania Waluty
EUR/PLN	4.39661	-0.07%	12:12
CHF/PLN	4.81145	+0.15%	12:12
USD/PLN	3.93435	+0.31%	12:12
EUR/USD	1.11749	-0.38%	12:12
GBP/USD	1.33964	-0.37%	12:12
USD/JPY	158.226	+0.34%	12:12

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
MODIVO	106.05	9.10%
TOYA	12.24	8.32%
ASBIS	151.30	6.85%
WOODPCKR	2.50	6.38%
EUROHOLD	15.70	6.08%
Więcej ...
ENERGOINS	1.43	-8.33%
POINTGROUP	2.10	-7.08%
OPTEAM	5.35	-6.96%
LIBET	1.65	-6.00%
MLSYSTEM	13.30	-5.00%
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