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	133,6000	15:59	2.917	136.80	-2.48 %	45	133.6000	134.2000	43	3	393	[+]
ABE	133.40 137.00	123.2000 150.4000	- - - -	- - - -	- - - -	5 7 8 3	26 78 121 105	133.4000 133.2000 133.0000 132.8000	134.4000 135.0000 135.2000 135.4000	19 30 36 130	1 2 3 2
AMREST	10,3800	15:55	32.377	10.30	0.78 %	240	10.3800	10.4200	200	32	337	[+]
EAT	10.30 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	3 1 2 7	659 2 771 2691	10.3600 10.3400 10.3200 10.3000	10.4400 10.4600 10.4800 10.5000	698 828 4057 661	3 5 7 5
ASBIS	101,6000	16:01	369.627	110.00	-9.29 %	371	102.1000	102.5000	313	370	38 610	[+]
ASB	100.70 111.20	61.9500 75.6500	- - - -	- - - -	- - - -	15 7 17 13	651 769 1427 1031	102.0000 101.9000 101.8000 101.7000	102.6000 102.7000 102.8000 102.9000	362 902 1712 1299	5 5 6 5
ASSECOPOL	193,8000	16:01	66.599	192.00	0.73 %	84	193.6500	193.9500	62	67	12 874	[+]
ACP	190.40 195.00	176.0500 215.1000	- - - -	- - - -	- - - -	3 4 2 3	91 55 53 51	193.6000 193.5500 193.5000 193.4500	194.0000 194.1000 194.1500 194.2000	210 86 112 57	3 2 1 3
ASSECOSEE	68,6000	15:24	3.633	70.00	-2.00 %	188	68.9000	69.8000	19	4	251	[+]
ASE	68.50 70.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 3	59 66 251 903	68.8000 68.5000 68.4000 68.3000	69.9000 70.0000 70.1000 70.2000	229 361 131 180	3 6 2 2
AUTOPARTN	28,5000	16:00	209.172	28.05	0.18 %	555	28.0000	28.1500	1936	209	5 903	[+]
APR	27.90 28.65	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 5 3	210 90 2593 1379	27.9500 27.9000 27.8500 27.8000	28.2000 28.2500 28.3000 28.3500	350 192 1497 5528	1 2 3 4
BENEFIT	5 220,0000	16:00	4.802	5,245.00	-0.38 %	11	5220.0000	5225.0000	2	5	25 103	[+]
BFT	5,165.00 5,300.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 6 5 6	70 69 82 110	5215.0000 5210.0000 5205.0000 5200.0000	5230.0000 5235.0000 5240.0000 5245.0000	9 9 104 5	3 3 6 1
BNPPL	145,0000	15:59	3.971	148.00	-1.89 %	10	145.8000	146.4000	44	4	580	[+]
BNP	144.40 148.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 4 3	140 23 183 21	145.6000 145.4000 145.2000 145.0000	146.6000 147.0000 147.8000 148.0000	130 29 155 144	1 1 1 3
CREOTECH	732,0000	15:59	10.222	743.00	-1.08 %	40	729.0000	731.0000	2	10	7 525	[+]
CRI	726.00 754.00	900.0000 1098.0000	- - - -	- - - -	- - - -	7 3 9 8	15 6 85 139	728.0000 727.0000 726.0000 725.0000	732.0000 733.0000 734.0000 735.0000	61 7 31 47	7 1 3 3
CYBERFLKS	190,5000	16:00	14.499	191.20	-0.26 %	44	190.6000	191.0000	20	14	2 767	[+]
CBF	189.20 193.70	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 3 3	15 20 69 16	190.5000 190.4000 190.3000 190.2000	191.1000 191.2000 191.3000 191.4000	6 5 5 29	1 1 1 1
CYFRPLSAT	16,8700	16:00	408.376	16.63	1.47 %	463	16.9000	16.9200	21000	408	6 825	[+]
CPS	16.38 16.90	14.8950 18.2050	- - - -	- - - -	- - - -	3 5 1 1	350 1970 496 300	16.8950 16.8850 16.8800 16.8750	16.9250 16.9300 16.9350 16.9400	5 500 496 696	1 1 1 2
DEVELIA	10,4200	16:00	551.522	10.18	3.17 %	985	10.3400	10.3600	48	552	5 697	[+]
DVL	10.06 10.54	9.3300 11.3800	- - - -	- - - -	- - - -	5 7 6 6	2166 6634 2253 7035	10.3200 10.3000 10.2800 10.2600	10.3800 10.4000 10.4200 10.4400	1004 26349 1803 803	3 5 2 1
DIAG	165,8000	16:00	16.004	167.30	-0.42 %	294	166.7000	166.9000	158	16	2 664	[+]
DIA	165.00 167.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 3	5 115 31 21	166.5000 166.4000 166.3000 166.2000	167.0000 167.1000 167.2000 167.3000	2 20 150 20	1 1 2 1
DOMDEV	255,0000	15:42	5.02	257.50	-0.58 %	35	254.0000	255.0000	7	5	1 282	[+]
DOM	254.00 258.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 5 2 8	20 117 430 349	253.5000 253.0000 252.5000 252.0000	255.5000 256.0000 256.5000 257.0000	142 19 24 136	2 2 4 4
ENEA	19,7800	15:57	222.316	20.10	-1.20 %	1414	19.7800	19.8100	2023	222	4 411	[+]
ENA	19.64 20.10	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	343 200 1475 1000	19.7600 19.7400 19.7200 19.7100	19.8200 19.8300 19.8400 19.8500	1220 229 199 690	2 2 1 3
EUROCASH	4,8680	15:57	124.402	4.92	-1.02 %	549	4.8920	4.8960	908	124	608	[+]
EUR	4.84 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	2 3 2 1	98 24 104 2	4.8900 4.8880 4.8860 4.8840	4.8980 4.9000 4.9020 4.9040	10 2034 90 100	1 3 3 1
GPW	97,4000	16:00	73.738	99.80	-2.45 %	125	97.6500	97.8500	267	74	7 296	[+]
GPW	97.10 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	4 2 10 3	217 8 221 132	97.6000 97.5500 97.5000 97.4500	97.9000 97.9500 98.0000 98.0500	200 386 422 87	1 5 4 1
GRUPAAZOTY	19,0600	16:00	125.517	19.20	-0.52 %	716	19.0300	19.0600	809	126	2 403	[+]
ATT	19.01 19.35	20.7000 25.3000	- - - -	- - - -	- - - -	8 10 36 7	1104 547 17690 787	19.0200 19.0100 19.0000 18.9900	19.0800 19.0900 19.1100 19.1200	156 608 1000 2279	1 2 1 3
GRUPRACUJ	51,5000	15:59	24.206	51.00	0.78 %	101	51.5000	52.0000	158	24	1 250	[+]
GPP	49.00 52.20	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 1 4	215 269 694 520	51.4000 51.3000 51.2000 51.1000	52.1000 52.2000 52.3000 52.4000	337 155 1098 311	5 2 2 2
HANDLOWY	120,8000	16:00	8.285	121.40	-0.82 %	772	120.0000	120.8000	400	8	1 004	[+]
BHW	120.00 122.40	111.6000 136.4000	- - - -	- - - -	- - - -	4 9 5 2	128 1341 66 215	119.8000 119.6000 119.4000 119.2000	121.0000 121.2000 121.4000 121.6000	224 403 1141 90	6 5 2 4
INGBSK	427,4000	16:01	15.062	437.40	-1.97 %	22	435.8000	436.8000	58	15	6 550	[+]
ING	427.40 445.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 3 1	6 20 144 12	435.6000 435.2000 435.0000 434.8000	437.0000 437.2000 437.6000 438.0000	26 7 42 95	2 1 3 2
INTERCARS	938,0000	15:59	8.811	944.00	0.32 %	50	934.0000	936.0000	26	9	8 183	[+]
CAR	920.00 944.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 1	31 18 20 9	933.0000 932.0000 931.0000 930.0000	937.0000 938.0000 939.0000 940.0000	23 37 9 9	2 4 1 1
JSW	25,0900	16:00	316.681	25.84	-2.90 %	123	25.0800	25.1200	304	317	7 989	[+]
JSW	24.92 25.84	24.5100 29.9500	- - - -	- - - -	- - - -	5 3 6 3	103 210 504 144	25.0700 25.0600 25.0500 25.0400	25.1300 25.1400 25.1500 25.1600	430 359 600 741	4 1 2 2
LUBAWA	10,9200	16:00	178.989	11.00	-1.62 %	531	10.9000	10.9400	590	179	1 961	[+]
LBW	10.80 11.10	8.5450 10.4300	- - - -	- - - -	- - - -	1 4 2 3	132 683 547 2543	10.8900 10.8800 10.8700 10.8600	10.9500 10.9600 10.9800 10.9900	132 276 1950 2000	1 1 2 2
MILLENNIUM	19,5000	16:01	252.58	19.72	-0.31 %	1560	19.4350	19.4850	503	253	4 972	[+]
MIL	19.36 20.04	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 2 3	485 242 294 520	19.4300 19.4250 19.4150 19.4100	19.5050 19.5100 19.5200 19.5350	499 3888 10 1079	2 1 1 1
MIRBUD	11,5800	15:55	66.77	11.90	-2.61 %	5702	11.7000	11.7400	320	67	784	[+]
MRB	11.52 11.93	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 2 1	90 1161 759 702	11.6900 11.6800 11.6700 11.6600	11.7700 11.7800 11.7900 11.8000	702 1700 50 2000	1 1 1 1
MOBRUK	388,0000	15:58	4.304	387.00	0.39 %	33	388.5000	389.0000	109	4	1 674	[+]
MBR	386.00 392.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 4 2	72 109 643 4	388.0000 387.5000 387.0000 386.5000	389.5000 390.0000 390.5000 391.0000	77 345 264 61	5 3 1 4
NEUCA	753,0000	15:59	0.619	755.00	-0.13 %	6	749.0000	751.0000	1	1	464	[+]
NEU	747.00 755.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 2 2	299 2 134 2	748.0000 747.0000 746.0000 745.0000	752.0000 753.0000 754.0000 755.0000	18 1 134 9	3 1 2 4
NEWAG	86,4000	15:56	11.862	87.50	-1.26 %	55	86.3000	86.4000	377	12	1 031	[+]
NWG	86.10 88.00	99.9000 122.0000	- - - -	- - - -	- - - -	4 4 24 6	87 40 478 94	86.2000 86.1000 86.0000 85.9000	86.5000 87.0000 87.1000 87.4000	30 50 998 20	2 1 1 1
ORANGEPL	16,2850	16:01	1865.603	14.72	11.31 %	1150	16.0850	16.0950	100	1 866	29 059	[+]
OPL	14.33 16.34	14.8050 18.0950	- - - -	- - - -	- - - -	3 1 2 3	639 93 1384 671	16.0800 16.0750 16.0700 16.0650	16.1000 16.1050 16.1100 16.1150	357 128 628 623	5 4 4 3
POLENERGIA	62,0000	15:53	2.238	63.00	-1.12 %	50	62.6000	62.7000	91	2	139	[+]
PEP	61.60 63.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 2	50 50 239 60	62.5000 62.4000 62.0000 61.9000	62.9000 63.0000 63.1000 63.2000	302 151 50 260	1 2 1 2
POLIMEXMS	6,5100	16:00	390.89	6.60	-1.06 %	633	6.5100	6.5250	508	391	2 561	[+]
PXM	6.50 6.65	7.1800 8.7700	- - - -	- - - -	- - - -	8 36 6 10	1824 37478 1308 12247	6.5050 6.5000 6.4950 6.4900	6.5300 6.5350 6.5400 6.5500	1519 711 659 2666	3 2 2 1
RAINBOW	135,8000	16:00	13.426	137.50	-2.16 %	87	136.0000	136.4000	113	13	1 841	[+]
RBW	135.80 140.00	129.6000 158.4000	- - - -	- - - -	- - - -	6 8 3 3	174 346 160 130	135.9000 135.8000 135.7000 135.6000	136.5000 136.6000 136.7000 136.8000	82 40 90 305	4 3 2 3
SYNEKTIK	360,2000	16:00	39.158	370.00	-1.69 %	20	361.2000	361.4000	145	39	14 324	[+]
SNT	360.20 370.80	251.6000 307.2000	- - - -	- - - -	- - - -	6 1 4 2	20 1 125 172	361.0000 360.8000 360.6000 360.4000	361.6000 361.8000 362.0000 362.2000	33 92 39 43	2 3 2 2
TEXT	50,4000	16:00	53.892	49.74	1.90 %	299	50.3500	50.4500	61	54	2 726	[+]
TXT	49.50 51.20	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 5 3	744 51 325 218	50.3000 50.2500 50.2000 50.1500	50.5000 50.5500 50.6000 50.6500	160 53 313 113	2 1 2 2
TSGAMES	97,5500	16:00	25.023	98.00	0.57 %	84	97.8000	98.1500	77	25	2 458	[+]
TEN	97.50 99.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	15 414 1 275	97.7500 97.7000 97.5500 97.5000	98.2000 98.2500 98.3000 98.3500	70 7 310 22	2 2 2 1
VERCOM	123,2000	16:00	8.177	126.00	-2.22 %	97	124.8000	125.2000	133	8	1 018	[+]
VRC	123.00 126.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 10 6 8	64 210 281 278	124.6000 124.4000 124.2000 124.0000	125.4000 125.6000 125.8000 126.0000	200 214 160 40	1 1 1 2
VOXEL	126,0000	15:57	33.018	125.60	0.96 %	54	125.4000	126.2000	42	33	4 124	[+]
VOX	123.20 126.60	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 2 2	27 153 13 270	125.0000 124.6000 124.4000 124.2000	126.4000 126.6000 126.8000 127.0000	288 20 224 994	3 1 5 8
WIRTUALNA	57,2000	15:57	2.154	57.80	-0.52 %	25	57.5000	57.8000	525	2	124	[+]
WPL	57.20 57.80	52.9000 64.5000	- - - -	- - - -	- - - -	10 3 1 5	486 191 1 208	57.3000 57.2000 57.1000 57.0000	57.9000 58.0000 58.1000 58.2000	100 36 76 216	1 2 2 2
XTB	138,0600	16:00	297.695	138.78	-0.53 %	19	138.0600	138.2600	27	298	41 330	[+]
XTB	137.56 140.70	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 3 1	138 16 280 60	138.0400 138.0200 138.0000 137.9800	138.3200 138.3400 138.3600 138.3800	60 133 21 75	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	143861.5	-0.29%	16:01
WIG20	3821.9	-0.32%	16:16
WIG20 Fut	3793.0	-0.42%	16:01
WIG20USD	1004.2	-0.46%	16:01
mWIG40	10006.7	+0.01%	16:01
sWIG80	30620.4	-0.45%	16:01

Notowania Świat
US Large Cap	7390.7	-0.37%	16:16
Nasdaq100	27467.1	-2.04%	16:15
Nikkei	62364.9	-3.95%	8:45
DAX	25359.5	-0.01%	16:01
Ropa WTI	81.2	-1.67%	16:16
Złoto	4023.9	-1.29%	16:16

Notowania Waluty
EUR/PLN	4.32638	+0.11%	16:16
CHF/PLN	4.64699	+0.14%	16:16
USD/PLN	3.80398	+0.10%	16:16
EUR/USD	1.13733	+0.01%	16:16
GBP/USD	1.32942	+0.01%	16:16
USD/JPY	163.852	+0.08%	16:16

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
ORANGEPL	16.29	11.31%
KRAKCHEM	0.60	7.53%
IDMSAPL	0.50	5.96%
DINOPL	31.45	4.94%
APSENERGY	5.74	4.36%
Więcej ...
SUNEX	3.00	-9.77%
ASBIS	101.60	-9.29%
ADIUVO	0.43	-7.13%
YANOSIK	15.00	-6.25%
MOSTALWAR	3.40	-5.82%
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