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	137,0000	12:34	1.827	137.00	-0.15 %	56	136.8000	137.0000	36	2	249	[+]
ABE	135.20 137.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 4 3	10 13 298 78	136.6000 136.2000 136.0000 135.8000	137.8000 138.0000 138.2000 138.4000	13 48 25 40	1 1 2 1
AMREST	10,3800	12:27	56.087	10.48	-1.14 %	615	10.3000	10.3400	555	56	577	[+]
EAT	10.20 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 1	21 500 1908 500	10.2800 10.2600 10.2400 10.2200	10.3600 10.3800 10.4000 10.4200	395 3211 2727 706	1 1 4 2
ASBIS	114,1000	12:37	45.458	112.30	1.88 %	546	114.0000	114.2000	242	45	5 159	[+]
ASB	112.20 114.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 6	251 107 175 726	113.9000 113.8000 113.7000 113.6000	114.3000 114.4000 114.5000 114.6000	189 218 903 3238	3 3 11 12
ASSECOPOL	188,2500	12:36	18.329	184.00	3.04 %	50	188.0000	188.2000	127	18	3 423	[+]
ACP	183.80 188.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 3 2	14 27 39 63	187.9500 187.9000 187.8500 187.8000	188.2500 188.3000 188.3500 188.4000	2 104 45 45	2 4 2 2
ASSECOSEE	68,8000	12:35	17.078	66.00	5.68 %	314	68.4000	69.1000	180	17	1 174	[+]
ASE	65.50 70.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	45 50 1 27	68.3000 68.2000 68.1000 68.0000	69.2000 69.3000 69.4000 69.6000	68 100 196 200	2 1 2 2
AUTOPARTN	28,6500	12:37	182.924	28.25	1.60 %	1255	28.1000	28.2000	1885	183	5 262	[+]
APR	28.20 29.10	23.3500 28.4500	- - - -	- - - -	- - - -	4 2 1 2	261 6447 2467 2555	28.0000 27.9500 27.9000 27.8500	28.2500 28.3000 28.3500 28.4500	202 336 135 2709	1 1 1 5
BENEFIT	5 180,0000	12:37	0.66	5,090.00	0.68 %	16	5170.0000	5180.0000	36	1	3 416	[+]
BFT	5,075.00 5,225.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 1	7 7 2 3	5165.0000 5160.0000 5155.0000 5150.0000	5185.0000 5190.0000 5195.0000 5200.0000	20 25 142 5	1 1 3 1
BNPPL	148,8000	12:32	5.443	144.60	2.76 %	217	144.0000	145.2000	17	5	800	[+]
BNP	144.40 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 5 2	10 111 854 45	143.8000 143.6000 143.0000 142.8000	145.8000 147.2000 148.6000 150.0000	40 40 340 350	1 1 2 3
CREOTECH	756,0000	12:37	17.73	738.00	7.85 %	33	756.0000	757.0000	27	18	13 273	[+]
CRI	731.00 766.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 2 1	14 23 26 2	755.0000 754.0000 753.0000 752.0000	758.0000 759.0000 760.0000 761.0000	197 126 143 71	6 4 3 4
CYBERFLKS	193,0000	12:37	4.071	194.80	0.26 %	5	192.8000	193.0000	150	4	789	[+]
CBF	192.50 195.30	182.0000 222.4000	- - - -	- - - -	- - - -	1 8 1 2	4 64 1 9	192.7000 192.5000 192.4000 192.2000	193.5000 193.6000 193.7000 194.0000	71 5 3 273	7 1 1 2
CYFRPLSAT	16,3100	12:37	104.095	16.14	1.05 %	954	16.3050	16.3200	850	104	1 693	[+]
CPS	16.11 16.40	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 1	519 519 537 72	16.2900 16.2850 16.2750 16.2700	16.3350 16.3400 16.3450 16.3500	553 902 524 536	2 3 2 4
DEVELIA	10,1400	12:33	92.68	10.42	-0.59 %	3453	10.1200	10.1400	2242	93	940	[+]
DVL	10.10 10.42	9.3300 11.3800	- - - -	- - - -	- - - -	33 8 12 11	5870 4155 6989 4316	10.1000 10.0800 10.0600 10.0400	10.1600 10.1800 10.2200 10.2400	211 2147 3413 806	1 2 3 1
DIAG	167,3000	12:33	6.03	165.00	2.07 %	8	166.9000	167.0000	120	6	1 004	[+]
DIA	164.60 167.80	153.0000 187.0000	- - - -	- - - -	- - - -	6 1 3 6	66 1 302 63	166.8000 166.7000 166.6000 166.5000	167.3000 167.4000 167.7000 168.0000	66 120 363 135	3 1 1 4
DOMDEV	254,5000	12:35	0.956	253.00	-0.39 %	30	255.0000	256.0000	100	1	244	[+]
DOM	253.00 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 3 3	8 50 222 80	254.5000 254.0000 253.5000 253.0000	257.5000 258.0000 258.5000 259.0000	19 22 252 16	2 3 3 1
ENEA	20,0200	12:36	45.972	20.50	-1.38 %	5057	20.0400	20.0800	327	46	927	[+]
ENA	19.96 20.50	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 2 2	5150 813 2343 2410	20.0200 20.0000 19.9900 19.9800	20.1000 20.1200 20.1400 20.1600	357 142 2247 201	1 1 3 1
EUROCASH	4,9060	12:36	22.227	4.90	0.95 %	8	4.9040	4.9160	27	22	109	[+]
EUR	4.88 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	2 4 1 1	12 1100 2 300	4.9020 4.9000 4.8980 4.8960	4.9180 4.9200 4.9220 4.9240	44 707 12 14	1 4 2 3
GPW	101,4000	12:37	24.389	100.90	0.90 %	344	101.7000	101.9000	183	24	2 471	[+]
GPW	100.00 102.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 9 5 3	98 1001 1883 704	101.6000 101.5000 101.4000 101.3000	102.0000 102.1000 102.2000 102.3000	106 1776 1081 521	3 4 5 5
GRUPAAZOTY	19,2400	12:34	39.137	19.40	-0.31 %	21	19.3000	19.3400	56	39	751	[+]
ATT	19.12 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 3 7	524 60 137 216	19.2900 19.2800 19.2700 19.2600	19.3500 19.3600 19.3700 19.3800	24 31 12 45	1 1 1 2
GRUPRACUJ	49,8500	12:30	8.606	49.20	1.12 %	68	49.4500	49.7500	78	9	426	[+]
GPP	49.00 49.85	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 1	390 249 373 350	49.2000 49.1500 49.0000 48.9500	49.8000 49.8500 49.9000 49.9500	136 114 1 20	2 2 1 1
HANDLOWY	121,6000	12:32	4.654	120.40	1.33 %	152	121.4000	121.8000	734	5	564	[+]
BHW	120.20 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 4 5 3	37 389 1715 129	121.2000 121.0000 120.8000 120.6000	122.0000 122.2000 122.4000 122.6000	966 76 69 374	5 3 1 4
INGBSK	437,8000	12:37	3.821	432.00	1.34 %	12	431.8000	432.0000	21	4	1 660	[+]
ING	430.60 440.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 2 2	71 6 76 2	431.6000 431.4000 431.2000 431.0000	432.8000 433.0000 433.4000 433.8000	300 15 98 98	1 2 1 1
INTERCARS	929,0000	12:29	1.678	920.00	1.31 %	30	919.0000	925.0000	32	2	1 543	[+]
CAR	904.00 935.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 1	200 26 105 9	918.0000 916.0000 915.0000 914.0000	926.0000 927.0000 928.0000 929.0000	12 11 13 4	2 2 2 1
JSW	25,7000	12:35	42.737	25.60	1.18 %	96	25.5900	25.6800	349	43	1 094	[+]
JSW	25.45 25.74	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 2	83 103 357 153	25.5800 25.5700 25.5600 25.5500	25.6900 25.7000 25.7200 25.7300	118 117 458 357	1 1 3 1
LUBAWA	11,0400	12:37	101.928	10.99	0.82 %	837	11.0300	11.0500	287	102	1 124	[+]
LBW	10.98 11.14	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 5 3	125 85 2458 1398	11.0200 11.0100 11.0000 10.9900	11.0700 11.0900 11.1000 11.1100	65 1467 1533 2031	1 2 6 3
MILLENNIUM	19,8050	12:34	85.786	19.72	1.54 %	459	19.7850	19.8000	246	86	1 695	[+]
MIL	19.53 19.94	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	99 35 416 273	19.7800 19.7750 19.7700 19.7650	19.8050 19.8200 19.8250 19.8300	1313 416 924 347	5 1 3 1
MIRBUD	11,9800	12:37	31.386	11.88	1.70 %	122	11.9500	11.9800	155	31	374	[+]
MRB	11.78 12.02	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 2 2	267 703 2200 2041	11.9200 11.9100 11.9000 11.8900	11.9900 12.0000 12.0100 12.0200	674 250 703 1223	3 1 1 2
MOBRUK	389,0000	12:30	1.737	389.50	-0.13 %	48	387.0000	388.5000	134	2	675	[+]
MBR	386.00 390.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 6 5 2	15 73 195 30	386.5000 386.0000 385.5000 385.0000	389.0000 389.5000 390.0000 390.5000	1 10 415 14	1 1 14 1
NEUCA	752,0000	12:32	0.746	745.00	1.35 %	21	751.0000	754.0000	6	1	559	[+]
NEU	740.00 755.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 3 1	1 35 124 1	750.0000 749.0000 748.0000 747.0000	755.0000 756.0000 757.0000 758.0000	46 1 78 100	6 1 5 3
NEWAG	87,9000	12:34	7.441	85.80	1.38 %	140	86.4000	87.4000	47	7	648	[+]
NWG	85.80 88.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 5 10 1	21 206 788 12	86.3000 86.2000 86.0000 85.9000	87.5000 87.6000 87.7000 87.8000	115 66 91 21	2 3 1 2
ORANGEPL	14,5750	12:37	209.651	14.60	0.10 %	102	14.5900	14.5950	1514	210	3 042	[+]
OPL	14.39 14.72	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 2 2	983 649 623 87	14.5850 14.5800 14.5750 14.5700	14.6000 14.6050 14.6100 14.6150	4350 550 1123 1123	6 2 3 3
POLENERGIA	62,7000	12:25	2.781	63.20	-0.16 %	60	62.7000	62.8000	111	3	173	[+]
PEP	61.80 63.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 1 3	65 70 85 210	62.6000 62.5000 62.2000 62.1000	62.9000 63.0000 63.2000 63.3000	6 709 17 317	1 1 1 3
POLIMEXMS	6,8650	12:34	276.363	6.81	1.55 %	523	6.8600	6.8700	1791	276	1 875	[+]
PXM	6.61 6.94	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 1	1022 697 298 216	6.8550 6.8500 6.8450 6.8350	6.8750 6.8800 6.8850 6.8900	2420 370 820 450	2 3 1 1
RAINBOW	139,9000	12:29	42.284	138.50	2.04 %	27	142.0000	142.7000	80	42	5 998	[+]
RBW	138.50 143.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 2	558 742 601 190	141.9000 141.6000 141.5000 141.4000	143.0000 143.1000 143.2000 143.3000	11 59 60 239	2 1 2 4
SYNEKTIK	368,0000	12:37	27.256	362.60	2.22 %	11	364.6000	364.8000	41	27	9 954	[+]
SNT	361.60 368.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 2	24 20 24 37	364.4000 364.2000 364.0000 363.8000	365.0000 365.2000 365.4000 365.6000	11 95 19 21	1 4 1 2
TEXT	48,9400	12:36	18.053	47.60	3.03 %	156	48.4800	48.5400	13	18	875	[+]
TXT	47.60 49.10	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 2	400 60 174 173	48.4600 48.4400 48.4200 48.4000	48.5800 48.6000 48.6200 48.6400	233 242 40 171	2 2 1 1
TSGAMES	96,5000	12:37	19.208	94.00	3.76 %	87	96.3000	96.5000	300	19	1 837	[+]
TEN	93.70 96.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 2	22 29 225 55	96.1500 96.0000 95.9500 95.8500	96.6000 96.6500 96.7000 96.8000	50 3 106 15	1 1 2 1
VERCOM	126,4000	12:36	3.452	124.00	1.94 %	3	125.8000	126.2000	50	3	434	[+]
VRC	124.00 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 1	50 26 142 20	125.6000 125.4000 125.2000 124.8000	126.4000 126.8000 127.0000 127.2000	211 186 146 336	2 3 5 2
VOXEL	122,0000	12:35	6.783	121.60	1.84 %	22	118.8000	119.8000	3	7	832	[+]
VOX	120.00 124.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 2 2	10 30 30 41	118.6000 118.4000 118.2000 118.0000	120.2000 120.4000 120.8000 121.0000	55 50 70 50	2 1 2 2
WIRTUALNA	58,4000	12:16	2.837	57.90	0.86 %	1371	57.8000	58.3000	3	3	164	[+]
WPL	57.10 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 5 2	29 200 810 110	57.7000 57.6000 57.5000 57.4000	58.4000 58.5000 58.7000 58.8000	46 211 224 1454	1 3 4 2
XTB	140,4000	12:37	250.692	138.00	2.48 %	78	140.5000	140.5600	66	251	35 064	[+]
XTB	137.94 140.80	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 4 3	254 274 59 212	140.4600 140.4400 140.4200 140.4000	140.5800 140.6000 140.6200 140.6400	3 9 60 500	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	144955.7	+0.96%	12:39
WIG20	3857.8	+0.83%	12:54
WIG20 Fut	3838.0	+1.00%	12:39
WIG20USD	1018.8	+0.84%	12:39
mWIG40	10004.6	+1.36%	12:39
sWIG80	30742.6	+0.30%	12:39

Notowania Świat
US Blue Chip	52518.5	+1.22%	12:54
S&P500 Fut	7522.0	+1.00%	12:44
Nikkei	64931.2	+0.50%	8:45
DAX	25515.5	+1.66%	12:39
Ropa WTI	83.1	-6.99%	12:54
Złoto	4100.5	+1.15%	12:54

Notowania Waluty
EUR/PLN	4.31837	+0.03%	12:54
CHF/PLN	4.65015	+0.23%	12:54
USD/PLN	3.78871	-0.22%	12:54
EUR/USD	1.13980	+0.25%	12:54
GBP/USD	1.33251	+0.03%	12:54
USD/JPY	163.578	-0.17%	12:54

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
ADIUVO	0.45	15.31%
CREOTECH	756.00	7.85%
KOMPAP	22.80	7.55%
SUNEX	3.04	6.67%
ASSECOSEE	68.80	5.68%
Więcej ...
ZABKA	28.01	-10.08%
ELKOP	1.83	-6.17%
KRAKCHEM	0.63	-5.69%
PEPEES	0.74	-5.40%
LIBET	1.27	-5.22%
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