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	135,0000	09:48	2.006	134.00	0.00 %	18	133.6000	134.0000	25	2	269	[+]
ABE	133.00 135.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 10 1	1 68 302 12	133.4000 133.2000 133.0000 132.8000	134.6000 135.0000 135.2000 135.4000	50 204 18 100	1 4 1 1
AMREST	9,6900	09:48	2.697	9.70	1.04 %	47	9.5900	9.6800	200	3	26	[+]
EAT	9.61 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 2 3	144 430 1620 840	9.5500 9.5300 9.5200 9.5100	9.6900 9.7000 9.7100 9.7200	120 1000 20 1439	1 1 1 3
ASBIS	152,8000	09:49	71.631	155.00	-0.13 %	101	152.2000	152.5000	148	72	11 025	[+]
ASB	151.20 158.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 2 3	132 284 57 73	152.0000 151.9000 151.8000 151.7000	152.6000 152.7000 152.8000 152.9000	180 66 63 350	2 1 3 3
ASSECOPOL	235,2000	09:47	5.136	231.10	2.80 %	36	234.6000	235.2000	18	5	1 199	[+]
ACP	230.00 235.50	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 1	37 58 36 36	234.4000 234.3000 234.2000 234.1000	235.3000 235.4000 235.5000 235.6000	90 107 36 36	1 4 1 1
ASSECOSEE	72,1000	09:46	0.531	70.70	1.55 %	23	71.0000	71.5000	247	1	38	[+]
ASE	70.60 72.10	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 5	50 27 166 111	70.8000 70.7000 70.6000 70.5000	72.0000 72.7000 72.9000 74.0000	248 3 300 1	3 1 1 1
AUTOPARTN	28,0000	09:47	40.027	28.00	0.54 %	1849	28.0000	28.0500	1491	40	1 121	[+]
APR	28.00 28.15	23.3500 28.4500	- - - -	- - - -	- - - -	1 3 2 4	20 2088 1257 1939	27.9500 27.9000 27.8500 27.8000	28.1000 28.1500 28.2000 28.2500	168 943 750 1255	1 3 1 2
BENEFIT	6 185,0000	09:48	0.306	6,115.00	0.49 %	8	6140.0000	6165.0000	14	0	1 890	[+]
BFT	6,085.00 6,200.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	4 14 67 2	6125.0000 6120.0000 6115.0000 6110.0000	6180.0000 6190.0000 6195.0000 6200.0000	4 85 3 10	1 2 1 1
BNPPL	180,2000	09:46	2.103	172.60	2.27 %	1	174.8000	176.2000	25	2	374	[+]
BNP	172.40 181.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	59 59 59 117	174.2000 174.0000 173.8000 173.2000	176.8000 177.0000 178.0000 178.8000	200 3 2074 8	1 1 2 1
CREOTECH	791,0000	09:46	1.006	788.00	1.41 %	12	790.0000	791.0000	13	1	789	[+]
CRI	777.00 791.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 1 2	11 23 10 41	789.0000 788.0000 787.0000 786.0000	792.0000 793.0000 794.0000 795.0000	6 50 51 19	2 1 2 4
CYBERFLKS	193,4000	09:48	1.809	190.90	1.31 %	99	190.9000	191.2000	1	2	348	[+]
CBF	190.60 194.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	61 287 5 16	190.5000 190.0000 188.5000 188.3000	191.3000 191.4000 191.6000 191.7000	2 2 8 1	2 2 3 1
CYFRPLSAT	12,8900	09:48	89.905	12.74	1.06 %	866	12.7250	12.7650	391	90	1 157	[+]
CPS	12.70 12.96	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 6	9720 222 1507 11686	12.7200 12.7100 12.7050 12.7000	12.7700 12.7800 12.7850 12.7900	8 1122 514 6680	1 2 2 4
DEVELIA	8,0400	09:48	44.84	8.00	1.64 %	1774	7.9800	8.0300	783	45	360	[+]
DVL	7.93 8.10	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 4 9	751 495 4956 10140	7.9700 7.9600 7.9500 7.9400	8.0400 8.0500 8.0600 8.0700	1272 500 4379 2855	2 1 4 4
DIAG	151,8000	09:47	1.656	151.30	1.20 %	238	150.0000	151.0000	160	2	251	[+]
DIA	150.00 151.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 3 2	6 1 12 68	149.6000 149.1000 149.0000 148.8000	151.3000 151.6000 151.9000 152.0000	20 8 32 121	1 1 6 2
DOMDEV	241,5000	09:47	0.721	242.00	0.00 %	15	241.5000	242.0000	2022	1	174	[+]
DOM	240.00 243.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 1 2	39 25 12 11	241.0000 240.0000 239.5000 239.0000	242.5000 243.0000 244.0000 244.5000	15 688 2 100	1 2 1 1
ENEA	20,8600	09:48	14.321	20.78	0.68 %	505	20.6000	20.7000	521	14	298	[+]
ENA	20.62 20.96	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 3 10	233 1153 2500 6920	20.5800 20.5400 20.5200 20.5000	20.7200 20.7400 20.7600 20.7800	199 18 974 432	2 1 3 2
EUROCASH	4,8000	09:44	54.192	4.94	-0.91 %	24225	4.8440	4.8900	210	54	261	[+]
EUR	4.79 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 1 1	505 18 12301 1794	4.8400 4.8020 4.8000 4.7960	4.9000 4.9080 4.9100 4.9200	1254 10 1796 2699	1 1 3 3
GPW	96,5000	09:47	6.504	97.10	-0.62 %	9	96.2500	96.5000	89	7	628	[+]
GPW	96.00 97.25	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 4	98 89 243 222	96.1500 96.1000 96.0500 96.0000	96.5500 96.6500 96.7000 96.7500	48 139 89 132	1 2 1 2
GRUPAAZOTY	16,7000	09:49	63.809	16.34	4.05 %	1452	16.0500	16.0600	15	64	1 053	[+]
ATT	16.30 16.75	20.7000 25.3000	- - - -	- - - -	- - - -	3 5 5 10	2908 451 2349 1334	16.0400 16.0300 16.0200 16.0100	16.0800 16.1000 16.1100 16.1200	167 87 150 98	1 1 1 1
GRUPRACUJ	52,7000	09:46	1.404	52.30	0.76 %	132	52.2000	53.0000	213	1	74	[+]
GPP	51.80 52.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 3	132 1 2 37	52.1000 51.6000 51.5000 51.4000	53.2000 53.8000 54.2000 54.3000	2 300 1 1	2 1 1 1
HANDLOWY	123,6000	09:47	2.788	123.00	0.65 %	190	123.0000	123.4000	260	3	343	[+]
BHW	122.60 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 5 6	349 340 426 323	122.6000 122.4000 122.2000 122.0000	123.6000 123.8000 124.0000 124.2000	79 427 1166 830	2 2 5 5
INGBSK	474,0000	09:47	2.714	473.00	0.21 %	1	472.4000	472.8000	8	3	1 283	[+]
ING	468.20 474.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	6 18 45 18	472.0000 471.8000 471.6000 471.4000	473.0000 473.4000 473.6000 473.8000	38 18 10 21	3 1 1 2
INTERCARS	1 068,0000	09:46	0.563	1,072.00	0.75 %	17	1062.0000	1068.0000	31	1	599	[+]
CAR	1,056.00 1,072.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 4 3	8 52 195 29	1060.0000 1058.0000 1056.0000 1054.0000	1070.0000 1072.0000 1074.0000 1076.0000	34 50 177 48	2 1 3 3
JSW	26,5200	09:47	32.706	26.65	0.84 %	1355	26.3000	26.4100	160	33	864	[+]
JSW	26.24 26.65	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 5	115 252 356 677	26.2900 26.2800 26.2700 26.2600	26.4200 26.4400 26.4500 26.4600	232 356 162 1664	2 1 2 4
LUBAWA	9,9250	09:47	24.656	9.94	-0.15 %	150	9.8100	9.8500	340	25	243	[+]
LBW	9.80 9.94	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 1	2468 11 1 1	9.8000 9.7900 9.7850 9.7800	9.8850 9.8900 9.8950 9.9050	61 135 22 179	2 1 1 1
MILLENNIUM	23,1800	09:48	41.171	23.00	1.98 %	377	22.7800	22.8100	58	41	951	[+]
MIL	22.73 23.28	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 2	279 428 599 1380	22.7600 22.7500 22.7400 22.7200	22.8200 22.8300 22.8400 22.8500	1000 11 380 578	1 1 1 2
MIRBUD	11,3400	09:48	8.509	11.37	-0.26 %	375	11.2900	11.3700	73	9	96	[+]
MRB	11.25 11.37	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	50 1113 3 1477	11.2800 11.2700 11.2500 11.2400	11.3800 11.3900 11.4000 11.4200	350 500 290 1766	2 1 3 1
MOBRUK	413,0000	09:48	0.284	411.00	1.47 %	24	407.0000	414.0000	5	0	116	[+]
MBR	407.50 413.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 2	10 49 3 20	406.5000 405.0000 404.0000 403.0000	414.5000 415.0000 416.0000 417.0000	3 40 74 10	1 3 4 1
NEUCA	698,0000	09:46	0.071	696.00	0.43 %	35	695.0000	697.0000	7	0	49	[+]
NEU	693.00 698.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	74 17 1 14	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	10 2 7 9	3 1 2 2
NEWAG	91,4000	09:49	2.123	90.20	1.11 %	1	90.3000	90.7000	91	2	192	[+]
NWG	90.00 91.70	99.9000 122.0000	- - - -	- - - -	- - - -	6 3 3 3	414 42 38 304	90.0000 89.8000 89.6000 89.5000	90.8000 91.0000 91.2000 91.4000	197 160 369 138	1 3 2 2
ORANGEPL	16,6550	09:48	172.378	16.50	0.85 %	1916	16.4400	16.4850	532	172	2 857	[+]
OPL	16.36 16.66	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 1	130 514 649 183	16.4350 16.4250 16.4200 16.4150	16.4900 16.4950 16.5000 16.5050	1673 163 1488 634	2 1 4 3
POLENERGIA	52,0000	09:46	0.437	52.00	0.78 %	78	52.0000	52.2000	85	0	23	[+]
PEP	51.80 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 5	10 226 334 841	51.6000 51.5000 51.4000 51.3000	52.4000 52.5000 52.6000 52.7000	25 2352 35 386	1 3 1 4
POLIMEXMS	6,7200	09:48	240.37	6.90	-2.47 %	2030	6.8150	6.8200	1125	240	1 637	[+]
PXM	6.72 6.92	7.1800 8.7700	- - - -	- - - -	- - - -	4 5 14 1	2837 2054 18202 22	6.8100 6.8050 6.8000 6.7950	6.8250 6.8300 6.8500 6.8550	2897 931 2166 483	4 1 1 1
RAINBOW	123,9000	09:48	1.308	123.30	0.49 %	217	123.5000	124.2000	241	1	162	[+]
RBW	123.30 124.20	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 3	14 507 70 290	123.4000 123.3000 123.2000 123.1000	124.3000 124.4000 124.5000 124.6000	21 22 79 280	2 2 2 4
SYNEKTIK	328,2000	09:48	2.558	331.60	0.12 %	15	326.4000	327.2000	54	3	840	[+]
SNT	325.60 332.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 1 1 2	46 34 34 16	326.0000 325.8000 325.6000 325.4000	327.4000 327.6000 328.0000 328.2000	20 14 58 50	1 1 4 1
TEXT	37,9800	09:48	1.872	37.70	0.48 %	208	37.8000	37.8400	2	2	71	[+]
TXT	37.70 38.10	38.0000 46.4400	- - - -	- - - -	- - - -	2 5 1 2	14 423 77 210	37.7200 37.7000 37.6600 37.6000	37.8800 37.9800 38.0000 38.0400	2 2 4 100	1 1 1 1
TSGAMES	92,3000	09:47	0.761	91.00	1.43 %	44	91.6500	92.0000	52	1	70	[+]
TEN	91.00 92.35	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	31 26 28 40	91.6000 91.5000 91.4000 91.3500	92.2000 92.3000 92.5000 92.6000	10 200 201 200	1 1 2 1
VERCOM	118,8000	09:46	0.889	116.40	2.06 %	1115	115.4000	116.6000	190	1	104	[+]
VRC	116.40 118.80	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	152,4000	09:47	2.533	153.20	0.93 %	10	150.8000	151.4000	5	3	386	[+]
VOX	150.40 153.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	43 537 40 20	150.2000 150.0000 149.8000 149.6000	151.6000 151.8000 152.0000 152.6000	5 13 5 5	1 2 1 1
WIRTUALNA	55,0000	09:48	1.829	54.80	0.00 %	50	55.0000	55.1000	7	2	100	[+]
WPL	54.60 55.10	52.9000 64.5000	- - - -	- - - -	- - - -	3 3 4 4	52 131 189 655	54.7000 54.6000 54.5000 54.3000	55.2000 55.3000 55.4000 55.5000	346 50 55 3	3 1 4 2
XTB	133,1400	09:49	39.413	133.80	0.45 %	2930	132.5400	132.5800	933	39	5 230	[+]
XTB	131.28 133.86	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	113 10 36 100	132.5000 132.4000 132.3000 132.2000	132.6400 132.6600 132.6800 132.7000	39 421 55 63	2 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157575.1	+0.98%	9:48
WIG20	4178.1	+1.13%	10:03
WIG20 Fut	4197.0	+0.84%	9:48
WIG20USD	1064.5	+1.52%	9:48
mWIG40	10701.3	+1.00%	9:48
sWIG80	29106.8	+0.31%	9:48

Notowania Świat
US Blue Chip	51666.0	+0.74%	10:03
S&P500 Fut	7431.5	+0.40%	9:53
Nikkei	58775.5	+2.33%	7:45
DAX	25973.7	+0.59%	9:47
Ropa WTI	89.8	-1.14%	10:03
Złoto	4096.5	+0.78%	10:03

Notowania Waluty
EUR/PLN	4.38610	-0.12%	10:03
CHF/PLN	4.79031	-0.30%	10:03
USD/PLN	3.92073	-0.52%	10:03
EUR/USD	1.11869	+0.39%	10:03
GBP/USD	1.34091	+0.44%	10:03
USD/JPY	158.095	-0.24%	10:03

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
WASKO	7.80	8.33%
PGFGROUP	1.19	5.68%
ENERGOINS	1.40	5.66%
UNICREDIT	354.55	5.54%
MULTIQURE	1.47	5.30%
Więcej ...
KRAKCHEM	0.11	-5.08%
CELTIC	0.64	-5.04%
LIBET	1.65	-4.62%
MEXPOLSKA	3.25	-4.41%
GENOMTEC	2.35	-3.89%
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