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	142,2000	10:52	2.558	143.40	-1.25 %	2	143.2000	143.8000	59	3	366	[+]
ABE	141.80 144.80	123.2000 150.4000	- - - -	- - - -	- - - -	6 1 4 2	226 3 59 63	143.0000 142.8000 142.6000 142.4000	144.6000 144.8000 145.0000 145.2000	55 56 28 105	1 2 1 1
AMREST	9,6000	10:53	13.305	9.78	-0.93 %	250	9.6900	9.7200	5	13	129	[+]
EAT	9.58 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	1 5 1 2	261 1073 20 501	9.6500 9.6100 9.5700 9.5600	9.7800 9.7900 9.8000 9.8500	2230 400 5500 1290	2 2 2 2
ASBIS	155,5000	10:53	122.94	159.00	-0.96 %	18	156.0000	156.3000	48	123	19 087	[+]
ASB	152.10 160.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 3 3	1154 112 222 101	155.9000 155.8000 155.7000 155.6000	156.4000 156.5000 156.6000 156.7000	290 220 57 343	3 4 1 6
ASSECOPOL	236,7000	10:54	21.524	241.70	-0.38 %	1	236.3000	236.4000	22	22	5 112	[+]
ACP	235.60 242.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 2 2	8 147 73 59	236.2000 236.1000 236.0000 235.9000	236.5000 236.6000 236.7000 236.8000	225 17 234 232	3 1 3 3
ASSECOSEE	72,0000	10:50	2.408	74.20	-1.77 %	35	72.3000	72.6000	84	2	174	[+]
ASE	72.00 74.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	300 10 858 100	72.2000 72.1000 72.0000 71.8000	72.7000 73.0000 73.1000 73.2000	27 87 21 768	1 1 1 4
AUTOPARTN	28,2000	10:52	81.401	28.40	0.53 %	1295	28.1500	28.2000	477	81	2 314	[+]
APR	28.15 28.60	23.3500 28.4500	- - - -	- - - -	- - - -	3 6 11 3	1665 3414 2672 3600	28.1000 28.0500 28.0000 27.9500	28.2500 28.3000 28.3500 28.4000	289 84 1620 2738	2 3 5 7
BENEFIT	6 185,0000	10:53	1.535	6,150.00	0.32 %	34	6135.0000	6145.0000	16	2	9 448	[+]
BFT	6,075.00 6,195.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 3 4 1	8 11 13 1	6130.0000 6125.0000 6120.0000 6115.0000	6150.0000 6155.0000 6160.0000 6165.0000	25 6 3 22	5 2 1 2
BNPPL	171,4000	10:52	5.144	175.00	-0.92 %	54	172.0000	173.0000	37	5	882	[+]
BNP	169.20 175.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	233 27 89 89	171.2000 171.0000 170.0000 169.6000	173.2000 173.4000 173.6000 173.8000	67 27 126 1	2 1 2 1
CREOTECH	805,0000	10:52	1.317	800.00	0.63 %	27	794.0000	798.0000	7	1	1 050	[+]
CRI	793.00 806.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 3 5 16	35 17 84 602	793.0000 792.0000 791.0000 790.0000	799.0000 800.0000 801.0000 802.0000	23 40 10 64	2 4 1 4
CYBERFLKS	192,6000	10:53	2.64	192.60	1.32 %	36	191.2000	191.8000	25	3	507	[+]
CBF	190.80 193.90	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 1	348 10 8 69	191.0000 190.8000 190.5000 190.4000	191.9000 192.0000 192.4000 192.5000	11 400 3 61	1 1 1 1
CYFRPLSAT	12,9200	10:53	402.009	12.98	0.51 %	2113	12.8600	12.8900	627	402	5 202	[+]
CPS	12.83 13.08	14.8950 18.2050	- - - -	- - - -	- - - -	3 5 1 1	1023 1535 674 2432	12.8550 12.8500 12.8450 12.8400	12.8950 12.9000 12.9050 12.9100	1083 656 674 1246	4 3 1 4
DEVELIA	8,0200	10:53	57.627	8.17	-1.72 %	803	8.0100	8.0300	1819	58	464	[+]
DVL	8.00 8.17	9.3300 11.3800	- - - -	- - - -	- - - -	19 5 8 5	3003 2402 9516 2339	8.0000 7.9900 7.9800 7.9700	8.0500 8.0600 8.0700 8.0800	3751 3122 6377 3129	4 3 3 4
DIAG	150,5000	10:53	8.266	150.60	0.33 %	116	150.5000	150.7000	6	8	1 249	[+]
DIA	150.00 152.60	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 5 2	113 172 117 102	150.3000 150.1000 150.0000 149.8000	150.9000 151.0000 151.1000 151.2000	63 395 86 870	2 2 2 3
DOMDEV	239,0000	10:53	1.627	241.50	0.42 %	46	240.0000	241.0000	10	2	392	[+]
DOM	239.00 245.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 10	182 67 232 61	239.5000 239.0000 238.5000 238.0000	241.5000 242.0000 242.5000 243.0000	21 79 21 233	2 2 2 2
ENEA	21,6000	10:53	108.443	21.10	2.86 %	1271	21.6200	21.7000	466	108	2 327	[+]
ENA	21.00 21.74	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 4 2	194 2 2342 1405	21.6000 21.5800 21.5600 21.5400	21.7200 21.7400 21.7600 21.7800	1974 364 1048 2000	3 2 7 2
EUROCASH	4,9180	10:49	209.424	4.94	0.37 %	902	4.9520	4.9700	284	209	1 041	[+]
EUR	4.90 5.04	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 1	3635 3623 3623 2500	4.9500 4.9440 4.9400 4.9320	4.9800 4.9880 4.9900 4.9920	777 100 433 40	4 1 4 1
GPW	97,8000	10:53	25.24	97.10	1.14 %	221	97.3000	97.5500	173	25	2 448	[+]
GPW	96.00 97.80	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 1 1	19 136 89 89	97.2500 97.2000 97.1500 97.1000	97.6000 97.7000 97.7500 97.8000	92 200 89 20	1 3 1 1
GRUPAAZOTY	16,7800	10:53	231.712	16.00	5.47 %	91	16.6100	16.6500	158	232	3 827	[+]
ATT	15.91 16.95	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 2	100 339 523 1100	16.6000 16.5900 16.5800 16.5600	16.6600 16.6700 16.6800 16.6900	211 519 934 150	4 4 2 1
GRUPRACUJ	53,2000	10:53	4.347	54.70	-1.12 %	148	53.7000	54.3000	205	4	232	[+]
GPP	52.90 54.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	1500 271 271 1	53.4000 53.3000 53.2000 53.0000	54.7000 55.1000 55.2000 55.3000	53 5 1004 1	2 1 3 1
HANDLOWY	123,6000	10:53	22.585	122.00	0.16 %	4647	123.2000	123.6000	554	23	2 787	[+]
BHW	122.00 123.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 3 2	324 1636 568 271	123.0000 122.8000 122.6000 122.4000	123.8000 124.0000 124.2000 124.4000	240 1958 792 231	11 9 6 5
INGBSK	470,2000	10:53	12.804	483.00	-4.20 %	13	469.8000	470.2000	5	13	6 075	[+]
ING	467.40 483.40	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 6 1	24 35 41 18	469.6000 469.4000 469.2000 469.0000	470.4000 470.8000 471.2000 471.4000	132 56 36 18	1 3 1 1
INTERCARS	1 074,0000	10:52	1.538	1,094.00	-1.65 %	30	1070.0000	1074.0000	8	2	1 663	[+]
CAR	1,070.00 1,094.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 1 2	13 217 55 35	1068.0000 1066.0000 1064.0000 1062.0000	1076.0000 1078.0000 1080.0000 1082.0000	21 66 38 38	3 2 2 4
JSW	27,2300	10:54	77.909	27.01	0.85 %	68	26.9100	27.0000	336	78	2 097	[+]
JSW	26.66 27.30	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	23 225 486 374	26.9000 26.8900 26.8800 26.8700	27.0100 27.0200 27.0300 27.0400	112 147 735 225	1 1 2 1
LUBAWA	10,1400	10:53	28.745	10.25	0.10 %	53	10.1500	10.1600	248	29	293	[+]
LBW	10.13 10.25	8.5450 10.4300	- - - -	- - - -	- - - -	3 6 2 3	1087 5120 300 485	10.1400 10.1300 10.1100 10.1000	10.1700 10.1800 10.1900 10.2000	269 236 60 2368	2 1 1 4
MILLENNIUM	22,7300	10:54	106.604	22.63	0.44 %	2569	22.6600	22.7000	205	107	2 415	[+]
MIL	22.47 22.87	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 3 3	374 728 552 402	22.6500 22.6300 22.6200 22.6100	22.7100 22.7300 22.7400 22.7600	13 1278 290 1382	1 3 1 2
MIRBUD	11,7000	10:52	42.743	11.54	1.21 %	272	11.7200	11.7400	231	43	502	[+]
MRB	11.54 11.92	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 4 2	4 1502 4260 1188	11.7100 11.7000 11.6800 11.6700	11.7600 11.7700 11.7800 11.8000	231 231 87 1231	1 1 1 1
MOBRUK	410,5000	10:53	1.077	422.50	-0.97 %	16	409.5000	410.0000	10	1	445	[+]
MBR	409.50 422.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 4 1 5	22 10 38 146	409.0000 408.0000 407.5000 407.0000	410.5000 411.5000 412.0000 413.0000	10 34 10 36	1 3 1 1
NEUCA	690,0000	10:52	0.211	689.00	0.29 %	3	688.0000	695.0000	5	0	146	[+]
NEU	689.00 699.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 2	38 28 8 152	687.0000 686.0000 685.0000 684.0000	698.0000 699.0000 700.0000 704.0000	8 8 9 33	1 1 2 2
NEWAG	93,1000	10:52	3.41	93.80	-0.64 %	36	93.2000	93.5000	66	3	318	[+]
NWG	93.00 95.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 5 1 1	176 1007 1 110	93.1000 93.0000 92.8000 92.7000	93.6000 94.0000 94.1000 94.5000	41 91 520 283	1 1 2 2
ORANGEPL	16,5900	10:53	326.913	16.67	-1.78 %	368	16.5150	16.5400	1094	327	5 417	[+]
OPL	16.35 16.83	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 1	1077 97 606 50	16.5100 16.5050 16.5000 16.4950	16.5450 16.5500 16.5550 16.5600	69 697 1671 160	2 3 4 2
POLENERGIA	52,5000	10:50	2.9	53.70	-0.94 %	129	52.8000	53.0000	124	3	153	[+]
PEP	52.30 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 4	8 10 10 46	52.7000 52.6000 52.5000 52.4000	53.3000 53.4000 53.5000 53.6000	100 10 85 244	1 1 4 2
POLIMEXMS	7,0150	10:53	87.3	7.10	-0.43 %	1286	7.0000	7.0150	327	87	614	[+]
PXM	6.99 7.10	7.1800 8.7700	- - - -	- - - -	- - - -	3 11 3 6	1801 4878 2478 3197	6.9950 6.9900 6.9850 6.9800	7.0250 7.0350 7.0450 7.0500	3199 182 260 2730	2 1 1 2
RAINBOW	124,0000	10:53	40.162	122.00	2.99 %	20	123.9000	124.2000	9	40	4 959	[+]
RBW	121.80 126.10	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 2 2	70 200 118 205	123.6000 123.5000 123.4000 123.3000	124.5000 124.6000 124.7000 124.8000	286 305 70 670	4 4 1 5
SYNEKTIK	328,8000	10:53	4.369	328.20	0.98 %	5	327.6000	328.2000	120	4	1 433	[+]
SNT	326.00 330.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 3 2	62 32 48 49	327.4000 327.2000 327.0000 326.8000	328.4000 328.6000 329.0000 329.2000	4 51 5 135	2 3 1 3
TEXT	38,5400	10:51	5.387	38.68	-0.36 %	77	38.3400	38.3800	51	5	208	[+]
TXT	38.30 38.88	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 2	2 78 15 503	38.3000 38.2800 38.2400 38.2200	38.4200 38.4800 38.5000 38.5400	92 38 39 15	1 1 2 1
TSGAMES	92,4500	10:52	1.166	92.60	-0.16 %	46	92.4500	92.7000	32	1	108	[+]
TEN	92.45 93.55	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 3 1	33 50 392 85	92.2500 92.2000 92.1500 92.1000	92.7500 92.8000 93.0000 93.1500	12 80 200 200	1 1 1 1
VERCOM	116,8000	10:53	3.242	117.00	-0.68 %	147	116.8000	117.0000	57	3	379	[+]
VRC	116.40 117.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 7 6 13	1 185 1175 120	116.6000 116.4000 116.2000 116.0000	117.4000 117.6000 117.8000 118.0000	644 156 141 169	2 2 2 2
VOXEL	154,2000	10:52	1.353	154.20	0.00 %	127	154.2000	154.4000	106	1	209	[+]
VOX	153.60 156.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 1 1	57 6 26 5	153.4000 153.0000 152.8000 152.6000	154.8000 155.4000 155.6000 156.0000	23 97 298 4	1 1 1 1
WIRTUALNA	55,6000	10:50	1.975	56.00	-1.42 %	41	55.7000	55.8000	42	2	110	[+]
WPL	55.60 56.20	52.9000 64.5000	- - - -	- - - -	- - - -	5 4 1 2	235 38 257 12	55.6000 55.5000 55.4000 55.3000	55.9000 56.1000 56.2000 56.3000	89 260 501 35	1 6 2 2
XTB	130,8800	10:53	96.963	130.00	1.32 %	76	129.8000	129.8800	40	97	12 602	[+]
XTB	129.00 130.90	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 1 1	205 5 120 67	129.7800 129.7600 129.7400 129.7200	129.9000 129.9200 129.9400 129.9600	34 37 72 98	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	158920.8	+0.49%	10:53
WIG20	4217.1	+0.65%	11:08
WIG20 Fut	4246.0	+0.69%	10:53
WIG20USD	1079.8	+0.90%	10:53
mWIG40	10682.3	-0.43%	10:53
sWIG80	29571.4	+0.36%	10:53

Notowania Świat
US Blue Chip	53636.5	+0.31%	11:08
S&P500 Fut	7726.0	+0.07%	10:58
Nikkei	61077.9	-1.79%	7:45
DAX	26602.2	+0.62%	10:53
Ropa WTI	88.6	+0.57%	11:08
Złoto	4124.6	+1.57%	11:08

Notowania Waluty
EUR/PLN	4.39145	+0.11%	11:08
CHF/PLN	4.78249	+0.04%	11:08
USD/PLN	3.90907	+0.06%	11:08
EUR/USD	1.12340	+0.04%	11:08
GBP/USD	1.34662	-0.05%	11:08
USD/JPY	158.291	-0.07%	11:08

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
IBSM	62.80	12.14%
TATRY MOUNTAIN	79.00	6.76%
CAPTORTX	54.20	6.69%
COLUMBUS	2.84	5.78%
GRUPAAZOTY	16.78	5.47%
Więcej ...
INTERSPPL	0.27	-9.70%
AIGAMES	0.63	-6.23%
ONESANO	0.75	-4.82%
IDMSAPL	0.45	-4.24%
RAFAMET	37.50	-4.21%
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