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	143,0000	12:24	2.983	146.00	-1.92 %	25	144.2000	145.8000	10	3	426	[+]
ABE	141.00 146.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 1	7 70 75 55	144.0000 143.8000 143.6000 143.4000	146.0000 146.2000 146.4000 146.8000	117 111 27 35	3 2 1 1
AMREST	9,6600	12:14	8.069	9.59	1.68 %	160	9.5000	9.5900	20	8	78	[+]
EAT	9.59 9.69	9.5600 11.6800	- - - -	- - - -	- - - -	1 5 2 1	10 561 167 10	9.4900 9.4800 9.4700 9.4600	9.6400 9.6600 9.6700 9.6800	200 380 1000 371	1 2 1 3
ASBIS	154,0000	12:26	147.778	153.30	-2.04 %	95	153.6000	153.9000	32	148	22 579	[+]
ASB	148.30 156.20	61.9500 75.6500	- - - -	- - - -	- - - -	3 1 2 2	66 56 112 76	153.5000 153.4000 153.3000 153.2000	154.0000 154.2000 154.3000 154.4000	87 114 109 1006	3 2 2 4
ASSECOPOL	238,0000	12:26	43.262	249.10	-4.46 %	77	238.7000	238.9000	144	43	10 342	[+]
ACP	236.20 249.50	176.0500 215.1000	- - - -	- - - -	- - - -	5 2 2 2	174 52 80 66	238.6000 238.5000 238.4000 238.3000	239.0000 239.1000 239.2000 239.3000	59 76 52 136	3 1 3 3
ASSECOSEE	73,4000	12:25	0.837	73.40	0.00 %	86	73.8000	74.0000	46	1	61	[+]
ASE	72.90 74.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	121 62 41 392	73.7000 73.4000 73.2000 72.9000	74.1000 74.3000 74.4000 74.7000	2 22 25 210	1 1 1 1
AUTOPARTN	27,9000	12:26	145.635	27.25	1.64 %	1130	27.9000	28.0000	845	146	4 077	[+]
APR	27.15 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	1 4 4 4	1 6640 1636 1971	27.8500 27.8000 27.7500 27.7000	28.0500 28.1000 28.1500 28.2000	1308 293 1721 1954	4 2 6 3
BENEFIT	5 805,0000	12:24	1.957	5,950.00	-2.44 %	16	5805.0000	5815.0000	21	2	11 425	[+]
BFT	5,780.00 5,950.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	10 11 5 6	31 67 64 161	5800.0000 5795.0000 5790.0000 5785.0000	5820.0000 5825.0000 5830.0000 5835.0000	9 3 33 3	3 1 3 1
BNPPL	165,2000	12:18	8.761	166.00	-0.60 %	99	164.8000	166.2000	18	9	1 434	[+]
BNP	162.60 166.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	55 55 55 55	164.6000 164.4000 164.2000 164.0000	167.0000 167.4000 168.0000 168.2000	120 100 3 55	1 1 1 2
CREOTECH	785,0000	12:26	4.698	781.00	-1.88 %	20	782.0000	784.0000	12	5	3 635	[+]
CRI	762.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 4 4 6	49 40 72 58	781.0000 780.0000 779.0000 778.0000	785.0000 786.0000 787.0000 789.0000	56 17 42 83	6 2 4 4
CYBERFLKS	187,5000	12:26	17.046	186.60	0.43 %	203	187.0000	187.2000	63	17	3 131	[+]
CBF	180.00 187.90	182.0000 222.4000	- - - -	- - - -	- - - -	4 2 2 2	34 6 2 5	186.8000 186.6000 186.5000 186.4000	187.4000 187.6000 187.8000 187.9000	99 96 1 1	2 2 1 1
CYFRPLSAT	12,4600	12:26	821.341	12.72	-2.01 %	405	12.4500	12.4650	349	821	10 171	[+]
CPS	12.18 12.72	14.8950 18.2050	- - - -	- - - -	- - - -	2 4 4 2	398 2324 1069 2930	12.4450 12.4400 12.4350 12.4300	12.4700 12.4750 12.4800 12.4850	1904 888 1396 953	5 2 1 2
DEVELIA	7,9800	12:24	59.338	7.96	-0.13 %	859	7.9700	7.9900	555	59	474	[+]
DVL	7.90 8.07	9.3300 11.3800	- - - -	- - - -	- - - -	3 5 7 4	382 2775 12273 2452	7.9600 7.9500 7.9400 7.9300	8.0000 8.0100 8.0200 8.0300	1992 1218 2554 3176	3 3 3 3
DIAG	146,9000	12:26	25.598	146.20	0.55 %	265	146.1000	146.5000	76	26	3 732	[+]
DIA	144.10 147.00	153.0000 187.0000	- - - -	- - - -	- - - -	5 1 1 3	179 313 35 944	146.0000 145.9000 145.8000 145.7000	146.6000 146.7000 146.8000 146.9000	113 593 86 831	4 4 3 1
DOMDEV	235,0000	12:25	4.037	240.00	-2.29 %	44	234.5000	235.0000	47	4	952	[+]
DOM	234.50 241.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 3 5 6	40 47 269 293	234.0000 233.5000 233.0000 232.5000	235.5000 236.0000 236.5000 237.0000	16 14 65 29	3 2 3 5
ENEA	20,7000	12:26	194.579	20.70	-1.15 %	491	20.6600	20.7200	1100	195	4 008	[+]
ENA	20.26 21.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 4 2	43 737 1226 1419	20.6400 20.6200 20.6000 20.5800	20.7400 20.7600 20.7800 20.8000	1711 206 755 1865	4 1 3 5
EUROCASH	4,7400	12:27	860.711	4.70	11.11 %	5143	4.7500	4.7680	2565	861	4 094	[+]
EUR	4.65 4.87	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 1	500 2500 211 80	4.7400 4.7320 4.7300 4.7280	4.7700 4.7720 4.7760 4.7800	373 2 2 4804	3 1 1 2
GPW	95,3500	12:25	40.203	95.30	-0.68 %	113	95.4000	95.5000	94	40	3 827	[+]
GPW	93.75 96.15	73.2500 89.4500	- - - -	- - - -	- - - -	4 1 1 4	266 91 84 479	95.3500 95.3000 95.2500 95.2000	95.5500 95.6000 95.6500 95.7000	233 153 162 205	3 3 3 4
GRUPAAZOTY	16,7800	12:25	114.597	16.89	0.18 %	140	16.7500	16.7900	588	115	1 912	[+]
ATT	16.50 16.96	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 2 5	163 25 124 3868	16.7400 16.7300 16.7200 16.7100	16.8000 16.8100 16.8200 16.8300	118 471 208 2596	2 2 2 3
GRUPRACUJ	51,4000	12:26	19.166	53.70	-4.28 %	83	51.9000	52.0000	186	19	992	[+]
GPP	50.60 53.70	41.2000 50.3000	- - - -	- - - -	- - - -	5 4 1 2	216 50 5 110	51.8000 51.7000 51.6000 51.5000	52.2000 52.3000 52.4000 52.5000	1 138 41 1372	1 2 1 3
HANDLOWY	119,4000	12:13	4.439	122.00	-1.00 %	62	120.4000	120.6000	209	4	531	[+]
BHW	118.80 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 2 2	49 30 28 60	120.2000 120.0000 119.8000 119.6000	121.4000 121.6000 121.8000 122.0000	62 250 318 208	3 4 4 4
INGBSK	447,4000	12:26	4.155	454.40	-1.19 %	20	446.4000	446.8000	74	4	1 853	[+]
ING	442.40 454.40	388.0000 474.0000	- - - -	- - - -	- - - -	3 3 1 1	15 56 16 15	446.2000 446.0000 445.8000 445.6000	447.0000 447.2000 447.4000 447.6000	22 3 21 24	3 2 3 2
INTERCARS	1 054,0000	12:14	2.546	1,064.00	0.38 %	22	1052.0000	1054.0000	10	3	2 673	[+]
CAR	1,036.00 1,070.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 4 6 6	89 69 229 104	1050.0000 1048.0000 1046.0000 1044.0000	1056.0000 1058.0000 1060.0000 1062.0000	27 19 83 189	3 2 4 4
JSW	25,9500	12:26	256.674	25.85	-0.04 %	173	25.9500	25.9800	595	257	6 652	[+]
JSW	25.60 26.35	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 1 1	149 805 500 421	25.9400 25.9300 25.9200 25.9100	26.0000 26.0100 26.0200 26.0300	3810 1062 220 1062	6 2 2 2
LUBAWA	10,0800	12:16	92.548	10.18	0.40 %	115	10.0800	10.0900	450	93	925	[+]
LBW	9.85 10.18	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 2 1	134 1150 756 159	10.0700 10.0600 10.0500 10.0400	10.1000 10.1100 10.1200 10.1300	150 2069 668 836	2 2 2 1
MILLENNIUM	22,4500	12:26	275.636	22.89	1.77 %	1042	22.3600	22.3900	327	276	6 074	[+]
MIL	21.61 22.89	17.8600 21.8200	- - - -	- - - -	- - - -	4 3 3 4	727 418 576 530	22.3500 22.3400 22.3300 22.3200	22.4000 22.4100 22.4200 22.4300	163 528 541 491	2 3 2 2
MIRBUD	11,3300	12:24	33.413	11.40	-0.61 %	230	11.3100	11.3500	4006	33	377	[+]
MRB	11.10 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 1	100 3123 4388 49	11.2900 11.2800 11.2700 11.2500	11.3700 11.3800 11.4000 11.4100	203 669 4132 175	2 5 3 1
MOBRUK	411,5000	12:25	2.169	416.00	-0.84 %	25	414.0000	416.0000	25	2	896	[+]
MBR	408.50 417.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 4 2 1	19 60 21 129	413.0000 412.5000 411.5000 411.0000	416.5000 417.0000 418.0000 419.0000	2 239 28 25	1 3 2 1
NEUCA	692,0000	12:01	1.463	690.00	0.44 %	10	689.0000	697.0000	18	1	1 003	[+]
NEU	678.00 696.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 1 1 1	29 12 12 25	688.0000 687.0000 686.0000 681.0000	698.0000 699.0000 700.0000 702.0000	12 12 13 2	1 1 2 1
NEWAG	92,9000	12:24	5.694	94.00	-1.17 %	30	92.8000	93.1000	11	6	530	[+]
NWG	92.20 94.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 2	25 60 342 12	92.7000 92.5000 92.4000 92.3000	93.2000 93.3000 93.4000 93.6000	91 70 35 2	3 1 1 2
ORANGEPL	16,1000	12:26	417.955	16.15	-0.31 %	249	16.1600	16.1750	718	418	6 713	[+]
OPL	15.71 16.39	14.8050 18.0950	- - - -	- - - -	- - - -	1 4 1 1	584 1664 533 533	16.1500 16.1450 16.1400 16.1350	16.1800 16.1850 16.1900 16.1950	405 128 2581 1009	3 1 5 2
POLENERGIA	52,9000	12:18	0.681	52.70	1.15 %	20	52.4000	52.8000	20	1	36	[+]
PEP	52.50 53.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 4 4 7	1 157 130 437	52.3000 52.2000 52.1000 52.0000	52.9000 53.0000 53.1000 53.2000	39 123 30 361	1 2 2 3
POLIMEXMS	7,0350	12:26	317.453	7.20	-0.35 %	402	7.0100	7.0400	1919	317	2 205	[+]
PXM	6.84 7.20	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 2 1	967 402 845 443	7.0050 7.0000 6.9950 6.9900	7.0450 7.0500 7.0600 7.0700	10 100 404 666	1 1 1 1
RAINBOW	119,1000	12:21	8.171	118.20	0.76 %	73	119.2000	119.5000	34	8	974	[+]
RBW	118.00 120.00	129.6000 158.4000	- - - -	- - - -	- - - -	4 3 2 3	89 38 91 221	119.1000 119.0000 118.9000 118.8000	119.6000 119.7000 119.8000 119.9000	24 35 130 200	1 1 4 1
SYNEKTIK	325,0000	12:26	15.551	314.40	3.64 %	12	324.6000	325.0000	438	16	4 928	[+]
SNT	310.20 325.00	251.6000 307.2000	- - - -	- - - -	- - - -	13 2 5 4	119 11 48 21	324.4000 324.2000 324.0000 323.8000	325.2000 325.6000 325.8000 326.0000	22 61 50 59	2 3 2 2
TEXT	38,1200	12:26	19.179	37.70	1.11 %	118	38.1800	38.2600	100	19	728	[+]
TXT	37.52 38.46	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 2	159 40 131 160	38.1600 38.1400 38.1200 38.1000	38.2800 38.3400 38.4000 38.4200	83 7 40 98	1 2 2 2
TSGAMES	91,1000	12:18	4.872	90.20	0.77 %	74	91.0500	91.5000	94	5	441	[+]
TEN	89.70 91.50	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 5 1	20 362 533 94	90.9500 90.8500 90.7500 90.7000	91.5500 91.6000 91.7000 91.7500	6 30 91 3	1 1 1 2
VERCOM	116,6000	12:25	10.5	120.00	-2.02 %	1	117.0000	117.2000	114	11	1 231	[+]
VRC	115.80 120.00	120.6000 147.0000	- - - -	- - - -	- - - -	5 4 3 5	1397 57 631 884	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	36 31 181 98	1 1 2 2
VOXEL	151,0000	12:21	4.268	152.00	2.03 %	7	151.4000	151.6000	15	4	644	[+]
VOX	149.40 152.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 3 2	69 54 151 146	151.2000 151.0000 150.8000 150.6000	151.8000 152.0000 152.4000 152.6000	43 52 10 275	3 4 1 3
WIRTUALNA	55,9000	12:25	1.057	56.60	0.00 %	74	56.2000	56.5000	1	1	59	[+]
WPL	55.90 56.60	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 2	38 50 279 21	55.8000 55.7000 55.6000 55.5000	56.6000 56.7000 56.8000 56.9000	48 2 501 412	2 2 2 4
XTB	127,8800	12:27	395.169	131.96	-2.40 %	31	127.8200	127.8600	163	395	50 809	[+]
XTB	126.28 132.24	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 2 2	65 10 77 171	127.8000 127.7800 127.7600 127.7400	127.8800 127.9000 127.9200 127.9400	41 20 184 53	2 1 7 1

GPW	Świat	Waluty

Notowania GPW
WIG	154585.4	-1.15%	12:26
WIG20	4104.5	-1.16%	12:41
WIG20 Fut	4129.0	-1.01%	12:26
WIG20USD	1037.3	-1.41%	12:26
mWIG40	10411.3	-1.05%	12:26
sWIG80	29147.1	-0.61%	12:26

Notowania Świat
US Blue Chip	51586.0	-0.82%	12:41
S&P500 Fut	7564.5	-0.13%	12:31
Nikkei	63081.9	-0.33%	11-02
DAX	25819.7	-0.62%	12:25
Ropa WTI	98.5	+2.09%	12:41
Złoto	3906.4	-1.02%	12:41

Notowania Waluty
EUR/PLN	4.42036	+0.09%	12:41
CHF/PLN	4.82541	+0.14%	12:41
USD/PLN	3.95399	+0.17%	12:41
EUR/USD	1.11793	-0.08%	12:41
GBP/USD	1.34082	+0.01%	12:41
USD/JPY	158.286	+0.25%	12:41

Forum
» 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]
» Dywidenda Seko [0][SEK]

Wzrosty	Spadki	Staty
EUROCASH	4.74	11.11%
PROCHEM	22.80	7.04%
PKPCARGO	9.82	6.45%
LARQ	2.87	6.30%
NEXITY	1.48	5.71%
Więcej ...
VIVID	0.47	-8.10%
MFO	26.10	-8.10%
OPTEAM	5.40	-7.69%
KRVITAMIN	11.65	-6.80%
AIGAMES	0.63	-6.78%
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