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	148,0000	14:19	6.607	152.40	-3.65 %	110	147.2000	148.0000	101	7	980	[+]
ABE	146.60 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 5 9 8	32 24 146 43	147.0000 146.8000 146.6000 146.4000	148.2000 149.0000 149.4000 149.6000	117 42 109 213	2 2 3 2
AMREST	9,6200	14:18	16.559	9.68	-0.62 %	13	9.6200	9.6300	69	17	160	[+]
EAT	9.56 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 2 3	20 1075 450 2275	9.6100 9.5900 9.5800 9.5700	9.6700 9.6900 9.7100 9.7200	200 200 220 920	1 1 2 2
ASBIS	161,1000	14:24	143.14	167.00	-4.22 %	281	162.0000	162.1000	309	143	23 325	[+]
ASB	160.30 167.00	61.9500 75.6500	- - - -	- - - -	- - - -	5 1 2 2	494 61 76 154	161.9000 161.8000 161.7000 161.6000	162.2000 162.3000 162.4000 162.5000	165 84 169 108	3 3 4 2
ASSECOPOL	245,5000	14:24	43.562	243.00	-0.93 %	353	245.1000	245.4000	41	44	10 741	[+]
ACP	243.00 249.70	176.0500 215.1000	- - - -	- - - -	- - - -	5 3 3 3	151 106 98 123	245.0000 244.9000 244.8000 244.7000	245.5000 245.6000 245.7000 245.8000	77 130 178 110	3 2 4 4
ASSECOSEE	76,7000	14:24	0.528	77.20	-0.39 %	15	76.6000	77.0000	189	1	41	[+]
ASE	76.50 77.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	20 50 64 70	76.5000 76.1000 76.0000 75.8000	77.2000 77.4000 77.7000 78.3000	140 2 10 22	1 1 1 1
AUTOPARTN	28,6500	14:18	47.621	28.70	-0.17 %	850	28.5500	28.6500	997	48	1 352	[+]
APR	28.20 28.70	23.3500 28.4500	- - - -	- - - -	- - - -	6 7 5 6	723 3783 6469 3493	28.5000 28.4500 28.4000 28.3500	28.7000 28.7500 28.8000 28.8500	573 3739 1441 4263	5 3 4 8
BENEFIT	5 930,0000	14:18	2.039	5,960.00	-0.50 %	10	5935.0000	5940.0000	2	2	12 152	[+]
BFT	5,885.00 6,035.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	11 5 2 2	36 13 2 22	5930.0000 5925.0000 5920.0000 5915.0000	5945.0000 5950.0000 5955.0000 5965.0000	10 9 3 21	3 5 1 1
BNPPL	169,8000	14:18	4.9	173.00	-1.51 %	55	172.0000	172.4000	37	5	837	[+]
BNP	169.20 173.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	25 58 158 58	171.6000 171.2000 171.0000 170.8000	172.6000 173.0000 173.4000 173.6000	3 499 12 58	1 5 1 1
CREOTECH	807,0000	14:24	4.829	832.00	-3.70 %	202	805.0000	807.0000	70	5	3 923	[+]
CRI	805.00 835.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 8 12 32	8 87 164 793	803.0000 802.0000 801.0000 800.0000	808.0000 810.0000 811.0000 812.0000	45 156 11 10	6 5 2 1
CYBERFLKS	190,1000	14:24	8.659	193.90	-1.55 %	30	191.9000	192.5000	39	9	1 655	[+]
CBF	190.00 194.40	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 3 3	5 8 7 62	191.8000 191.6000 191.5000 191.4000	192.6000 192.7000 192.8000 193.0000	48 5 78 110	3 1 1 1
CYFRPLSAT	12,9050	14:25	7962.734	14.77	-12.77 %	1108	13.0200	13.0500	1164	7 963	109 941	[+]
CPS	12.82 15.01	14.8950 18.2050	- - - -	- - - -	- - - -	2 10 10 90	679 12406 12506 41848	13.0150 13.0100 13.0050 13.0000	13.0550 13.0650 13.0700 13.0750	366 659 950 1883	1 1 1 2
DEVELIA	8,0300	14:22	207.766	8.30	-3.25 %	6149	8.0200	8.0500	36323	208	1 684	[+]
DVL	8.02 8.30	9.3300 11.3800	- - - -	- - - -	- - - -	18 51 11 10	1111 38293 3191 4055	8.0100 8.0000 7.9900 7.9800	8.0600 8.0700 8.0800 8.0900	501 130 1666 1451	2 2 3 2
DIAG	149,3000	14:24	17.594	150.30	-0.33 %	78	149.5000	149.7000	82	18	2 632	[+]
DIA	148.80 150.90	153.0000 187.0000	- - - -	- - - -	- - - -	3 1 3 3	48 2 386 675	149.4000 149.3000 149.2000 149.1000	149.8000 149.9000 150.0000 150.1000	205 310 781 210	3 3 3 2
DOMDEV	241,5000	14:21	2.433	243.00	-0.41 %	102	241.0000	241.5000	66	2	590	[+]
DOM	241.00 246.50	231.5000 282.5000	- - - -	- - - -	- - - -	5 7 2 7	1032 44 101 42	240.5000 240.0000 239.5000 239.0000	242.0000 242.5000 243.0000 243.5000	70 12 41 11	2 2 1 2
ENEA	21,1800	14:23	163.851	21.90	-2.58 %	1235	21.1400	21.1800	1545	164	3 509	[+]
ENA	21.08 21.90	19.3200 23.6000	- - - -	- - - -	- - - -	3 4 2 2	392 473 1672 1386	21.1200 21.1000 21.0800 21.0600	21.2000 21.2200 21.2400 21.2600	2040 340 3038 333	3 1 4 1
EUROCASH	4,2760	14:24	677.444	4.40	-1.93 %	3	4.2600	4.2760	972	677	2 990	[+]
EUR	4.17 4.55	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 2 1	192 500 4000 110	4.2520 4.2380 4.2360 4.2300	4.2800 4.2840 4.2860 4.2880	300 263 1861 30	1 1 1 1
GPW	101,7000	14:24	29.41	105.00	-2.49 %	206	101.6000	101.9000	140	29	3 024	[+]
GPW	101.50 105.00	73.2500 89.4500	- - - -	- - - -	- - - -	11 7 4 8	238 919 92 687	101.5000 101.4000 101.3000 101.2000	102.0000 102.1000 102.2000 102.3000	48 1014 430 741	1 6 3 3
GRUPAAZOTY	16,6200	14:23	305.608	17.30	-2.92 %	149	16.6800	16.7000	1004	306	5 147	[+]
ATT	16.60 17.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 3 4	673 1350 927 2453	16.6600 16.6500 16.6400 16.6300	16.7200 16.7300 16.7400 16.7500	356 904 511 1511	2 3 1 2
GRUPRACUJ	54,4000	14:24	2.454	54.40	-1.27 %	82	54.7000	55.1000	25	2	134	[+]
GPP	54.20 55.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 1	82 43 468 19	54.6000 54.5000 54.4000 54.2000	55.2000 55.3000 55.4000 55.5000	1544 77 82 4	1 1 1 1
HANDLOWY	121,8000	14:15	5.657	124.60	-2.56 %	510	121.4000	121.8000	405	6	693	[+]
BHW	121.60 124.60	111.6000 136.4000	- - - -	- - - -	- - - -	5 7 5 3	153 1919 436 326	121.2000 121.0000 120.8000 120.6000	122.0000 122.2000 122.4000 122.6000	145 672 1523 373	2 3 3 3
INGBSK	458,0000	14:24	8.232	475.00	-2.55 %	37	459.2000	459.6000	22	8	3 782	[+]
ING	456.80 475.00	388.0000 474.0000	- - - -	- - - -	- - - -	5 2 4 1	85 31 25 17	459.0000 458.8000 458.6000 458.4000	459.8000 460.0000 460.2000 460.4000	21 8 18 18	1 1 1 1
INTERCARS	1 048,0000	14:24	3.242	1,064.00	-1.50 %	42	1048.0000	1050.0000	39	3	3 433	[+]
CAR	1,046.00 1,076.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 2 3 2	60 59 236 60	1046.0000 1044.0000 1042.0000 1040.0000	1052.0000 1054.0000 1056.0000 1058.0000	24 63 76 229	2 5 4 4
JSW	27,7300	14:24	384.773	28.00	-0.18 %	581	27.8200	27.8500	115	385	10 667	[+]
JSW	27.44 28.08	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 2	246 33 111 410	27.8100 27.8000 27.7900 27.7800	27.8600 27.8800 27.8900 27.9000	147 398 510 1510	2 1 2 4
LUBAWA	10,1900	14:24	115.439	10.58	-2.58 %	330	10.2000	10.2100	315	115	1 184	[+]
LBW	10.15 10.58	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 5	139 399 200 5351	10.1900 10.1800 10.1700 10.1600	10.2300 10.2600 10.2900 10.3000	512 10 1400 5148	2 1 2 2
MILLENNIUM	23,0600	14:24	253.369	23.87	-2.95 %	541	23.0700	23.1200	1247	253	5 902	[+]
MIL	23.01 23.87	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 2 2	828 368 1895 2368	23.0400 23.0300 23.0200 23.0100	23.1300 23.1500 23.1600 23.1700	1105 368 368 368	2 1 1 1
MIRBUD	11,7500	14:24	72.279	12.00	-2.00 %	108	11.6600	11.7100	592	72	854	[+]
MRB	11.65 12.01	10.2800 12.5600	- - - -	- - - -	- - - -	7 2 3 2	804 1061 4555 101	11.6500 11.6300 11.6200 11.6100	11.7200 11.7400 11.7500 11.7700	90 1800 1216 2738	1 1 2 2
MOBRUK	422,5000	14:21	1.755	427.00	-0.94 %	75	420.0000	422.0000	10	2	740	[+]
MBR	420.00 428.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 3 1	64 182 13 10	419.5000 419.0000 417.5000 416.5000	423.0000 425.0000 426.0000 426.5000	231 26 3 68	5 3 1 2
NEUCA	700,0000	14:23	1.148	703.00	-0.43 %	5	703.0000	709.0000	2	1	806	[+]
NEU	698.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 2 2	421 10 13 8	702.0000 701.0000 700.0000 699.0000	710.0000 711.0000 712.0000 713.0000	25 90 18 13	5 1 4 2
NEWAG	96,6000	14:23	4.977	98.60	-1.43 %	62	96.4000	96.7000	67	5	484	[+]
NWG	96.30 98.60	99.9000 122.0000	- - - -	- - - -	- - - -	2 8 4 9	55 129 181 214	96.3000 96.2000 96.1000 96.0000	96.8000 96.9000 97.0000 97.3000	18 18 64 24	2 1 2 2
ORANGEPL	16,4500	14:24	422.809	16.70	-1.11 %	1678	16.4950	16.5100	602	423	7 022	[+]
OPL	16.43 16.93	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 4	98 98 517 892	16.4900 16.4850 16.4800 16.4750	16.5150 16.5200 16.5250 16.5300	151 278 1474 2140	2 3 5 4
POLENERGIA	52,8000	14:18	1.267	53.00	-1.12 %	40	52.9000	53.4000	74	1	67	[+]
PEP	52.20 53.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 2	200 101 105 564	52.8000 52.7000 52.6000 52.5000	53.5000 53.6000 53.8000 53.9000	500 298 154 117	1 1 4 4
POLIMEXMS	7,5650	14:24	207.521	7.65	-1.50 %	819	7.5700	7.5800	686	208	1 579	[+]
PXM	7.52 7.71	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 1 1	676 185 10 185	7.5600 7.5550 7.5500 7.5450	7.5850 7.5900 7.5950 7.6000	2786 241 192 883	2 1 1 2
RAINBOW	121,2000	14:24	17.679	122.40	-1.06 %	1	120.7000	120.9000	43	18	2 149	[+]
RBW	120.60 123.00	129.6000 158.4000	- - - -	- - - -	- - - -	4 7 2 4	71 165 105 811	120.6000 120.5000 120.4000 120.3000	121.0000 121.1000 121.2000 121.3000	117 267 222 259	4 3 2 3
SYNEKTIK	327,8000	14:24	29.815	330.40	-1.50 %	70	326.8000	327.2000	71	30	9 776	[+]
SNT	325.40 331.60	251.6000 307.2000	- - - -	- - - -	- - - -	5 1 2 8	47 2 15 241	326.6000 326.4000 326.2000 326.0000	327.4000 327.6000 327.8000 328.0000	31 71 23 296	5 2 2 4
TEXT	38,2800	14:24	59.933	38.80	-1.34 %	115	38.1200	38.2200	250	60	2 291	[+]
TXT	37.50 39.06	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 3 8	533 263 228 2961	38.1000 38.0600 38.0400 38.0200	38.2400 38.2600 38.3200 38.3600	7 610 1150 103	1 2 2 1
TSGAMES	91,6000	14:23	6.885	94.40	-1.77 %	77	91.6000	92.0000	59	7	636	[+]
TEN	91.50 94.40	81.0500 99.0500	- - - -	- - - -	- - - -	6 1 4 1	192 274 114 1	91.5000 91.4500 91.4000 91.3500	92.2000 92.3000 92.3500 92.4000	395 223 34 525	2 2 1 2
VERCOM	120,0000	14:24	8.537	121.00	-0.17 %	36	121.0000	121.2000	45	9	1 023	[+]
VRC	119.00 121.20	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	10 12 19 520	120.8000 120.6000 120.4000 120.2000	121.4000 121.6000 121.8000 122.4000	1 47 246 356	1 3 2 1
VOXEL	153,2000	14:18	2.65	158.00	-2.79 %	48	154.4000	155.0000	34	3	410	[+]
VOX	152.20 158.00	101.8000 124.2000	- - - -	- - - -	- - - -	4 2 2 1	28 6 5 5	154.2000 154.0000 153.6000 153.4000	155.2000 155.4000 155.6000 156.0000	32 5 23 5	1 1 1 1
WIRTUALNA	55,5000	14:24	2.001	56.80	-2.46 %	67	55.6000	55.9000	189	2	112	[+]
WPL	55.40 56.80	52.9000 64.5000	- - - -	- - - -	- - - -	4 4 6 5	50 150 337 517	55.5000 55.4000 55.2000 55.1000	56.1000 56.6000 56.7000 56.8000	6507 991 150 241	3 4 1 3
XTB	140,6400	14:25	316.625	144.50	-2.33 %	156	140.6600	140.7800	217	317	44 758	[+]
XTB	140.00 144.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 3 2	33 8 70 73	140.6400 140.6200 140.6000 140.5800	140.8000 140.8200 140.8400 140.8600	56 260 468 261	1 4 6 2

GPW	Świat	Waluty

Notowania GPW
WIG	158175.3	-2.06%	14:24
WIG20	4200.7	-1.94%	14:39
WIG20 Fut	4218.0	-2.13%	14:24
WIG20USD	1063.0	-2.49%	14:24
mWIG40	10718.6	-2.07%	14:24
sWIG80	29641.4	-1.47%	14:24

Notowania Świat
US Large Cap	7626.1	-0.59%	14:39
Nasdaq100	28630.0	-2.63%	14:38
Nikkei	63290.1	-2.12%	7:45
DAX	25845.6	-0.75%	14:23
Ropa WTI	104.0	+1.93%	14:39
Złoto	3935.6	-2.21%	14:39

Notowania Waluty
EUR/PLN	4.40411	+0.34%	14:39
CHF/PLN	4.78928	+0.43%	14:39
USD/PLN	3.94536	+0.60%	14:39
EUR/USD	1.11627	-0.25%	14:39
GBP/USD	1.33929	+0.04%	14:39
USD/JPY	157.280	-0.25%	14:39

Forum
» 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]
» Dywidenda Izostal [0][IZS]

Wzrosty	Spadki	Staty
EUROHOLD	12.00	29.03%
MULTIQURE	1.47	6.37%
AIGAMES	0.68	5.59%
KOMPAP	22.00	4.76%
MUZA	8.70	4.19%
Więcej ...
IDMSAPL	0.50	-18.02%
CYFRPLSAT	12.91	-12.77%
TATRY MOUNTAIN	74.00	-11.90%
INSTALKRK	32.20	-9.55%
CAPITAL	5.25	-7.89%
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