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	137,8000	09:34	0.721	139.40	0.29 %	296	137.4000	138.4000	66	1	100	[+]
ABE	137.80 139.40	123.2000 150.4000	- - - -	- - - -	- - - -	2 5 1 1	60 133 5 13	137.2000 137.0000 136.8000 136.6000	138.8000 139.0000 139.2000 139.4000	92 25 10 89	4 1 1 2
AMREST	9,6200	09:34	5.004	9.60	-0.82 %	400	9.6100	9.7000	900	5	48	[+]
EAT	9.58 9.71	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 2	347 355 70 17	9.6000 9.5900 9.5800 9.5600	9.7100 9.7200 9.7400 9.7500	185 1978 220 205	2 4 1 2
ASBIS	164,4000	09:35	34.722	166.60	-0.30 %	205	163.6000	163.9000	727	35	5 712	[+]
ASB	162.30 166.70	61.9500 75.6500	- - - -	- - - -	- - - -	6 1 5 1	1216 24 203 11	163.5000 163.4000 163.3000 163.2000	164.0000 164.1000 164.2000 164.3000	439 154 225 123	4 2 4 2
ASSECOPOL	235,7000	09:35	9.281	231.40	2.39 %	245	236.0000	236.5000	32	9	2 173	[+]
ACP	230.40 237.10	176.0500 215.1000	- - - -	- - - -	- - - -	8 3 7 5	254 31 145 56	235.9000 235.8000 235.7000 235.6000	236.6000 236.8000 236.9000 237.0000	52 102 36 523	4 2 1 2
ASSECOSEE	71,2000	09:31	0.263	71.20	0.28 %	27	71.0000	71.8000	86	0	19	[+]
ASE	71.20 71.70	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	200 1 92 30	70.7000 70.6000 70.5000 70.4000	71.9000 72.0000 72.3000 72.9000	200 1 156 200	1 1 1 1
AUTOPARTN	28,5000	09:33	6.054	28.60	-0.35 %	445	28.5000	28.6000	10575	6	173	[+]
APR	28.35 28.60	23.3500 28.4500	- - - -	- - - -	- - - -	1 2 2 2	432 6664 4915 1339	28.4000 28.3500 28.3000 28.2500	28.6500 28.7000 28.7500 28.8000	2140 1080 3535 3482	3 2 4 9
BENEFIT	5 890,0000	09:33	0.452	5,905.00	-0.42 %	11	5945.0000	5960.0000	8	0	2 684	[+]
BFT	5,890.00 5,990.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 3 2 2	3 11 2 9	5940.0000 5935.0000 5930.0000 5920.0000	5965.0000 5970.0000 5975.0000 5980.0000	6 9 7 1	2 3 2 1
BNPPL	185,8000	09:32	0.917	184.20	-0.11 %	62	185.2000	185.8000	11	1	170	[+]
BNP	183.60 186.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	110 36 110 1	185.0000 184.8000 183.8000 183.6000	186.0000 186.6000 186.8000 187.0000	111 23 5 5	2 1 1 1
CREOTECH	784,0000	09:33	0.354	792.00	-0.38 %	11	787.0000	789.0000	24	0	278	[+]
CRI	783.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 7 1	21 13 31 20	786.0000 781.0000 780.0000 779.0000	795.0000 796.0000 797.0000 798.0000	9 30 28 78	2 4 5 10
CYBERFLKS	192,3000	09:34	1.179	190.10	-0.26 %	26	191.5000	192.0000	36	1	225	[+]
CBF	190.00 192.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 1 2	11 111 47 172	191.4000 191.0000 190.9000 190.4000	192.1000 192.2000 192.3000 192.4000	10 1 6 25	1 1 1 1
CYFRPLSAT	12,9750	09:35	97.387	13.01	-0.19 %	54	12.9100	12.9300	701	97	1 265	[+]
CPS	12.86 13.05	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	400 669 669 71	12.9000 12.8950 12.8850 12.8800	12.9400 12.9450 12.9550 12.9600	139 669 778 750	1 1 3 2
DEVELIA	8,2900	09:35	28.133	8.40	-1.31 %	175	8.3500	8.4000	15837	28	234	[+]
DVL	8.26 8.40	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 1 2	5 401 5 675	8.3400 8.3300 8.3200 8.3100	8.4100 8.4200 8.4300 8.4400	100 500 10 1902	1 2 1 3
DIAG	152,5000	09:33	7.572	153.50	-0.39 %	2	152.4000	152.7000	84	8	1 162	[+]
DIA	152.10 155.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 7	23 24 23 126	152.3000 152.2000 152.1000 152.0000	152.8000 152.9000 153.0000 153.1000	130 130 463 1023	1 1 6 6
DOMDEV	246,0000	09:31	0.362	248.00	-0.40 %	8	246.0000	247.0000	470	0	89	[+]
DOM	245.50 248.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 6 1	14 1 24 1	245.0000 244.5000 244.0000 243.5000	247.5000 248.0000 248.5000 249.0000	2 9 1825 105	2 3 3 5
ENEA	20,5600	09:35	70.62	20.64	-0.39 %	929	20.3400	20.4200	180	71	1 455	[+]
ENA	20.36 20.76	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 2	4 2651 520 4	20.3200 20.3000 20.2800 20.2600	20.4400 20.4600 20.4800 20.5000	1784 246 1246 5156	4 1 2 4
EUROCASH	4,7960	09:27	2.406	4.77	0.67 %	5197	4.7640	4.7740	133	2	11	[+]
EUR	4.77 4.80	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 4	2 11 13 909	4.7620 4.7580 4.7560 4.7520	4.7800 4.8000 4.8120 4.8160	6983 6797 1579 300	1 5 2 1
GPW	98,2000	09:35	10.436	99.75	-1.26 %	700	97.0000	99.4500	2619	10	1 025	[+]
GPW	96.05 99.75	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 3	4673 200 10 226	96.5000 96.3000 96.0500 96.0000	99.5000 99.6500 99.7500 99.8000	623 4 58 21	3 1 1 1
GRUPAAZOTY	16,3600	09:34	34.229	16.43	0.74 %	3755	16.2400	16.2500	422	34	559	[+]
ATT	16.25 16.43	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 5 26	100 410 492 33615	16.2300 16.2200 16.2100 16.2000	16.2700 16.2800 16.3300 16.3400	986 50 280 2000	1 1 1 1
GRUPRACUJ	52,6000	09:31	2.592	52.00	0.19 %	45	52.1000	52.7000	142	3	136	[+]
GPP	52.00 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 4	20 218 100 105	52.0000 51.8000 51.7000 51.6000	52.9000 53.0000 53.2000 54.0000	308 280 8 100	2 2 8 1
HANDLOWY	122,8000	09:33	4.652	124.40	-1.29 %	190	122.6000	123.0000	152	5	572	[+]
BHW	122.00 124.40	111.6000 136.4000	- - - -	- - - -	- - - -	6 2 4 5	314 64 44 541	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.6000 123.8000	41 100 70 400	3 1 1 2
INGBSK	476,6000	09:32	0.879	478.00	-0.29 %	2	479.6000	480.4000	64	1	419	[+]
ING	473.00 478.40	388.0000 474.0000	- - - -	- - - -	- - - -	5 3 1 2	39 28 19 25	479.4000 479.2000 479.0000 478.8000	480.8000 481.0000 481.2000 481.4000	1 19 19 3	1 1 1 1
INTERCARS	1 066,0000	09:31	0.274	1,072.00	-1.30 %	65	1066.0000	1068.0000	38	0	292	[+]
CAR	1,062.00 1,072.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 3 2	12 111 90 52	1064.0000 1062.0000 1060.0000 1058.0000	1070.0000 1072.0000 1074.0000 1076.0000	4 58 58 137	1 2 2 3
JSW	25,9900	09:35	56.352	26.48	-1.85 %	372	25.9800	26.0000	245	56	1 474	[+]
JSW	25.96 26.48	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 2	300 1 1095 407	25.9700 25.9600 25.9500 25.9400	26.0100 26.0200 26.0300 26.0400	77 430 357 357	1 2 1 1
LUBAWA	10,0400	09:33	23.873	10.04	0.00 %	5921	10.0400	10.0500	230	24	240	[+]
LBW	9.97 10.19	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 4 2	5051 448 3323 1100	10.0300 10.0100 10.0000 9.9900	10.0700 10.1800 10.1900 10.2000	1000 1410 260 2097	1 2 2 3
MILLENNIUM	23,9200	09:33	51.582	23.75	0.50 %	217	23.8100	23.8500	918	52	1 226	[+]
MIL	23.51 23.95	17.8600 21.8200	- - - -	- - - -	- - - -	4 2 3 3	984 294 1211 980	23.8000 23.7900 23.7800 23.7700	23.8700 23.8800 23.8900 23.9000	36 366 366 366	1 1 1 1
MIRBUD	11,3000	09:34	4.443	11.27	0.00 %	854	11.2700	11.2900	211	4	50	[+]
MRB	11.25 11.34	10.2800 12.5600	- - - -	- - - -	- - - -	5 3 3 2	239 279 3270 1044	11.2600 11.2500 11.2400 11.2300	11.3000 11.3100 11.3300 11.3400	118 50 770 1000	1 1 1 1
MOBRUK	421,0000	09:34	1.641	416.00	1.57 %	158	416.0000	417.0000	16	2	688	[+]
MBR	415.00 422.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 2	3 97 13 6	414.5000 414.0000 413.5000 413.0000	417.5000 418.0000 418.5000 419.0000	23 349 18 30	2 6 1 2
NEUCA	691,0000	09:33	0.079	690.00	0.14 %	12	690.0000	692.0000	4	0	55	[+]
NEU	690.00 694.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 4	1 7 173 14	689.0000 688.0000 686.0000 685.0000	693.0000 694.0000 696.0000 698.0000	5 6 10 36	1 1 1 2
NEWAG	91,4000	09:35	1.207	91.20	0.22 %	88	91.2000	91.3000	52	1	110	[+]
NWG	91.10 91.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 1 1	251 60 60 1	91.1000 91.0000 90.7000 90.6000	91.5000 91.8000 92.3000 92.4000	75 15 189 52	1 1 1 1
ORANGEPL	16,6200	09:34	139.474	16.60	0.24 %	2179	16.6000	16.6050	3903	139	2 314	[+]
OPL	16.49 16.65	14.8050 18.0950	- - - -	- - - -	- - - -	4 2 5 2	2338 936 1636 712	16.5950 16.5900 16.5850 16.5800	16.6100 16.6200 16.6250 16.6300	93 660 516 348	1 3 1 1
POLENERGIA	52,2000	09:00	0.02	52.20	0.58 %	135	51.5000	51.9000	84	0	1	[+]
PEP	52.20 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	4 2 3 3	117 95 81 52	51.4000 51.3000 51.2000 51.1000	52.0000 52.1000 52.2000 52.3000	100 100 133 270	2 2 4 1
POLIMEXMS	7,1100	09:35	49.717	7.11	1.43 %	500	7.0200	7.0550	259	50	352	[+]
PXM	7.00 7.12	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 2 1	481 1085 1568 563	7.0100 7.0000 6.9950 6.9850	7.0650 7.0700 7.0750 7.0850	163 100 2201 473	1 1 2 1
RAINBOW	123,5000	09:34	3.117	124.50	-0.40 %	30	124.0000	124.6000	4	3	386	[+]
RBW	123.30 124.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 2	300 103 16 1003	123.8000 123.6000 123.1000 123.0000	124.7000 124.9000 125.0000 125.1000	10 402 11939 60	1 7 15 2
SYNEKTIK	333,0000	09:34	2.046	330.60	1.15 %	42	331.4000	332.2000	4	2	676	[+]
SNT	327.20 333.20	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 1 2	30 39 13 73	331.0000 330.8000 330.6000 330.4000	332.4000 332.6000 332.8000 333.0000	10 15 57 47	1 2 6 2
TEXT	38,4000	09:34	10.461	38.00	1.80 %	2	37.7200	37.7400	14	10	399	[+]
TXT	37.80 38.48	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	2 2 6 1	37.7000 37.6800 37.6600 37.6400	37.7600 37.7800 37.8000 37.8200	2 15 7 16	1 2 2 2
TSGAMES	89,8000	09:34	7.133	88.70	1.24 %	252	88.7000	88.7500	4	7	639	[+]
TEN	87.20 90.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	14 320 115 100	88.6000 88.3000 88.2500 88.0500	88.8000 88.8500 88.9000 89.0000	50 83 192 450	1 1 3 3
VERCOM	121,6000	09:34	5.012	119.00	2.18 %	212	117.2000	118.0000	200	5	608	[+]
VRC	119.00 122.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 2 4	8 351 147 48	117.0000 116.8000 116.6000 116.4000	118.2000 118.4000 118.6000 119.6000	97 54 2 59	1 2 1 1
VOXEL	152,0000	09:35	0.771	151.20	0.66 %	99	151.0000	152.4000	28	1	117	[+]
VOX	151.20 153.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 6	10 6 5 117	150.8000 150.6000 150.2000 150.0000	153.0000 153.6000 153.8000 154.6000	5 5 99 5	1 1 1 1
WIRTUALNA	54,8000	09:31	0.546	54.60	0.00 %	190	54.6000	54.8000	35	1	30	[+]
WPL	54.40 54.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 6 4	1 157 135 345	54.4000 54.3000 54.2000 54.1000	54.9000 55.0000 55.2000 55.3000	141 460 402 140	1 5 4 2
XTB	137,9600	09:35	76.946	136.38	1.89 %	24	138.0600	138.1600	96	77	10 584	[+]
XTB	136.04 138.64	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 3 3	1256 116 698 47	138.0400 138.0200 138.0000 137.9800	138.2000 138.2200 138.2400 138.2600	56 63 87 63	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	160270.3	+0.94%	9:53
WIG20	4254.1	+1.08%	10:08
WIG20 Fut	4277.0	+1.37%	9:53
WIG20USD	1071.5	+0.35%	9:53
mWIG40	10820.3	+0.72%	9:53
sWIG80	29347.3	+0.21%	9:53

Notowania Świat
US Blue Chip	52485.5	-0.11%	10:08
S&P500 Fut	7609.2	-0.41%	9:58
Nikkei	60819.4	-0.70%	7:45
DAX	26943.4	+1.05%	9:52
Ropa WTI	86.6	+0.08%	10:08
Złoto	3930.9	-1.43%	10:08

Notowania Waluty
EUR/PLN	4.40190	-0.15%	10:08
CHF/PLN	4.76828	-0.11%	10:08
USD/PLN	3.96790	-0.19%	10:08
EUR/USD	1.10940	+0.05%	10:08
GBP/USD	1.32741	-0.02%	10:08
USD/JPY	159.668	-0.03%	10:08

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
JRHOLDING	4.58	10.90%
YANOSIK	19.50	8.94%
CEZ	258.80	6.59%
MUZA	8.60	4.88%
ATENDE	4.23	4.44%
Więcej ...
ASMGROUP	0.09	-34.55%
MEXPOLSKA	3.15	-7.08%
GENOMTEC	2.50	-6.02%
TATRY MOUNTAIN	74.00	-5.13%
XPLUS	3.13	-4.28%
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