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	134,6000	16:49	4.367	135.20	-0.30 %	90	134.0000	134.6000	120	4	583	[+]
ABE	132.00 135.20	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 2 2	242 11 51 227	133.4000 133.2000 132.8000 132.6000	134.8000 135.0000 135.2000 135.4000	23 303 26 37	5 10 8 5
AMREST	10,5400	16:49	38.253	10.58	0.19 %	1872	10.5400	10.6000	396	38	404	[+]
EAT	10.42 10.66	9.5600 11.6800	- - - -	- - - -	- - - -	6 2 3 4	1321 2185 471 1459	10.5000 10.4800 10.4600 10.4400	10.6200 10.6400 10.6600 10.6800	319 611 6715 871	3 2 5 3
ASBIS	106,0000	16:49	264.919	102.80	3.52 %	668	105.9000	106.1000	472	265	27 081	[+]
ASB	98.70 106.40	61.9500 75.6500	- - - -	- - - -	- - - -	4 3 3 5	812 264 273 1788	105.8000 105.7000 105.6000 105.5000	106.2000 106.3000 106.4000 106.5000	142 933 1070 427	1 5 3 7
ASSECOPOL	197,6000	16:49	112.9	202.10	-2.18 %	98	197.9000	198.1500	355	113	22 412	[+]
ACP	196.30 204.00	176.0500 215.1000	- - - -	- - - -	- - - -	3 3 3 3	141 165 139 131	197.8500 197.7500 197.7000 197.5500	198.2000 198.2500 198.3000 198.3500	7 47 124 72	1 3 5 2
ASSECOSEE	71,9000	16:49	3.139	72.70	-1.51 %	4	72.3000	72.4000	40	3	226	[+]
ASE	70.80 72.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	1 22 430 176	71.6000 71.4000 71.3000 71.1000	72.5000 72.6000 72.7000 72.8000	130 12 4 133	2 1 1 3
AUTOPARTN	28,3500	16:49	374.627	28.10	0.00 %	2390	28.3000	28.4000	476	375	10 469	[+]
APR	27.70 28.50	23.3500 28.4500	- - - -	- - - -	- - - -	3 3 4 4	507 496 1701 1475	28.2500 28.2000 28.1500 28.1000	28.4500 28.5000 28.5500 28.6000	1524 1568 829 1328	4 6 3 3
BENEFIT	5 365,0000	16:49	3.684	5,365.00	0.00 %	3	5370.0000	5380.0000	12	4	19 698	[+]
BFT	5,270.00 5,390.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 1 2 1	19 3 9 2	5365.0000 5360.0000 5355.0000 5350.0000	5390.0000 5395.0000 5400.0000 5415.0000	128 38 43 5	4 5 7 1
BNPPL	149,0000	16:44	31.139	143.40	3.19 %	443	144.0000	144.4000	601	31	4 601	[+]
BNP	143.40 151.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 4	15 65 200 114	143.6000 143.4000 143.2000 143.0000	145.6000 145.8000 146.0000 146.2000	10 85 143 77	1 1 3 1
CREOTECH	667,0000	16:49	18.596	650.00	2.62 %	14	667.0000	671.0000	54	19	12 196	[+]
CRI	635.00 676.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 2 1 3	57 36 20 44	666.0000 665.0000 663.0000 662.0000	672.0000 673.0000 674.0000 675.0000	31 7 1 9	2 1 1 2
CYBERFLKS	191,6000	16:49	11.02	191.00	0.90 %	4	191.3000	191.7000	35	11	2 107	[+]
CBF	188.10 194.30	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 4 2	25 5 45 5	191.2000 191.1000 191.0000 190.9000	191.8000 191.9000 192.0000 192.1000	3 18 23 114	1 1 2 3
CYFRPLSAT	16,8500	16:49	429.121	17.10	-2.03 %	1078	16.8200	16.8450	862	429	7 265	[+]
CPS	16.80 17.15	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 6 2	659 1033 9770 558	16.8100 16.8050 16.8000 16.7950	16.8500 16.8600 16.8650 16.8700	348 610 308 500	2 2 2 1
DEVELIA	10,4400	16:49	156.532	10.36	0.77 %	1918	10.4200	10.4600	246	157	1 619	[+]
DVL	10.24 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 5 5	125 1936 8766 1968	10.4000 10.3800 10.3600 10.3400	10.4800 10.5000 10.5200 10.5400	1026 12082 1982 2031	3 7 5 4
DIAG	166,6000	16:49	15.837	166.90	0.12 %	10	167.0000	167.1000	82	16	2 652	[+]
DIA	166.10 168.70	153.0000 187.0000	- - - -	- - - -	- - - -	9 6 9 7	146 177 447 281	166.7000 166.6000 166.5000 166.4000	167.2000 167.3000 167.4000 167.5000	15 92 98 179	2 4 3 2
DOMDEV	256,5000	16:48	31.122	252.00	0.00 %	50	254.5000	255.0000	22	31	7 922	[+]
DOM	252.00 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	5 4 4 4	31 41 87 257	254.0000 253.5000 253.0000 252.5000	255.5000 256.5000 257.0000 257.5000	20 28 152 286	2 3 2 3
ENEA	19,0500	16:49	305.634	19.09	-0.99 %	449	18.9300	18.9400	835	306	5 807	[+]
ENA	18.82 19.22	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 2 4	1332 723 1212 2655	18.9100 18.9000 18.8900 18.8800	18.9500 18.9600 18.9700 18.9900	334 334 441 322	1 1 1 1
EUROCASH	4,9100	16:48	79.207	4.89	0.20 %	1601	4.8880	4.9100	138	79	391	[+]
EUR	4.87 5.00	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	1750 2 11 2121	4.8860 4.8840 4.8820 4.8760	4.9200 4.9240 4.9360 4.9380	469 1976 1982 2532	1 1 2 1
GPW	100,2000	16:49	70.636	98.95	2.24 %	118	99.9000	99.9500	7	71	7 013	[+]
GPW	97.50 100.30	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 1	268 92 50 93	99.8500 99.8000 99.7500 99.7000	100.0000 100.3000 100.4000 100.5000	353 1134 1526 270	4 6 4 2
GRUPAAZOTY	19,3000	16:49	128.464	19.39	-1.03 %	17	19.3100	19.3300	247	128	2 483	[+]
ATT	19.14 19.54	20.7000 25.3000	- - - -	- - - -	- - - -	2 6 3 3	340 1268 509 542	19.3000 19.2900 19.2800 19.2700	19.3400 19.3500 19.3700 19.3800	79 753 1050 206	1 4 5 1
GRUPRACUJ	52,2000	16:48	19.673	52.70	-0.95 %	210	52.2000	52.3000	70	20	1 029	[+]
GPP	51.60 52.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 8	26 1100 500 1412	52.1000 52.0000 51.6000 51.5000	52.4000 52.5000 52.6000 52.8000	146 605 210 361	2 5 2 5
HANDLOWY	122,2000	16:49	30.782	120.60	1.50 %	180	121.6000	121.8000	571	31	3 728	[+]
BHW	119.80 122.20	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 6 13	179 216 789 1074	121.4000 121.2000 121.0000 120.8000	122.0000 122.2000 122.4000 122.6000	548 698 379 1276	5 6 3 7
INGBSK	440,2000	16:49	15.315	444.00	0.55 %	5	437.6000	437.8000	38	15	6 786	[+]
ING	432.60 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 4	34 151 3 33	437.2000 437.0000 436.8000 436.6000	438.0000 438.2000 438.4000 438.6000	269 89 11 13	3 2 1 1
INTERCARS	921,0000	16:49	4.017	930.00	-0.97 %	23	919.0000	922.0000	30	4	3 719	[+]
CAR	917.00 939.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 2	20 25 20 36	918.0000 916.0000 915.0000 914.0000	926.0000 927.0000 928.0000 929.0000	74 9 29 9	3 1 2 1
JSW	24,8500	16:49	211.438	24.94	-0.56 %	271	24.9500	24.9700	457	211	5 267	[+]
JSW	24.70 25.14	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 1	75 120 788 800	24.9400 24.9300 24.9200 24.9100	25.0000 25.0100 25.0200 25.0300	487 441 808 516	4 4 5 3
LUBAWA	11,1300	16:49	200.532	11.02	1.09 %	512	11.0600	11.1200	1303	201	2 197	[+]
LBW	10.87 11.13	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 1	512 2494 908 1500	11.0500 11.0400 11.0300 11.0100	11.1300 11.1400 11.1500 11.1600	1024 13987 1250 116	3 7 2 1
MILLENNIUM	20,1800	16:49	679.24	19.79	2.00 %	2786	20.1700	20.2200	2397	679	13 681	[+]
MIL	19.63 20.31	17.8600 21.8200	- - - -	- - - -	- - - -	5 3 4 7	613 1881 2237 3219	20.1600 20.1500 20.1400 20.1300	20.2300 20.2400 20.2500 20.2600	635 412 895 2253	2 3 4 4
MIRBUD	11,7700	16:48	105.021	11.62	1.29 %	127	11.6300	11.6800	18	105	1 226	[+]
MRB	11.52 11.81	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 1 2	100 754 3 510	11.6200 11.6000 11.5700 11.5600	11.7700 11.7800 11.7900 11.8000	290 500 1150 5299	2 1 4 5
MOBRUK	373,5000	16:49	5.056	380.00	-0.93 %	27	373.5000	376.0000	61	5	1 895	[+]
MBR	371.50 381.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 5 3	62 100 222 56	373.0000 372.5000 372.0000 371.5000	376.5000 377.0000 378.0000 378.5000	77 163 101 43	3 1 4 2
NEUCA	744,0000	16:42	0.465	756.00	-0.53 %	42	746.0000	748.0000	15	0	347	[+]
NEU	741.00 757.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 3 1	1 52 145 103	745.0000 744.0000 743.0000 742.0000	749.0000 750.0000 753.0000 754.0000	6 159 4 1	2 2 1 1
NEWAG	89,1000	16:49	23.53	85.60	4.95 %	317	88.1000	88.4000	252	24	2 085	[+]
NWG	85.10 90.00	99.9000 122.0000	- - - -	- - - -	- - - -	4 2 2 1	386 128 30 20	88.0000 87.9000 87.8000 87.7000	89.4000 89.5000 89.6000 89.7000	50 80 324 155	1 2 2 4
ORANGEPL	15,2400	16:49	1441.885	15.90	-4.15 %	824	15.1350	15.1500	1879	1 442	22 128	[+]
OPL	15.09 16.04	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 3	2141 14 776 898	15.1300 15.1250 15.1200 15.1150	15.1550 15.1600 15.1650 15.1700	261 175 1100 550	1 1 2 1
POLENERGIA	62,2000	16:41	1.056	62.50	-0.48 %	100	62.2000	62.5000	318	1	66	[+]
PEP	61.70 62.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 1	100 10 101 20	62.1000 62.0000 61.9000 61.8000	62.8000 63.0000 63.1000 63.2000	289 38 1 260	3 2 1 2
POLIMEXMS	6,5200	16:49	512.341	6.42	1.72 %	360	6.4250	6.4400	776	512	3 303	[+]
PXM	6.37 6.55	7.1800 8.7700	- - - -	- - - -	- - - -	5 3 4 13	1913 1162 1719 13816	6.4200 6.4150 6.4050 6.4000	6.4450 6.4500 6.4550 6.4600	3008 2291 598 2450	4 2 2 2
RAINBOW	142,6000	16:49	34.604	141.00	0.64 %	168	143.5000	143.9000	245	35	4 953	[+]
RBW	140.60 144.40	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 1 1	127 17 59 59	143.4000 143.3000 143.2000 143.1000	144.1000 144.2000 144.3000 144.4000	97 300 159 330	2 5 3 2
SYNEKTIK	360,8000	16:48	53.436	358.40	0.67 %	97	361.0000	361.2000	21	53	19 301	[+]
SNT	351.20 365.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 5 2 2	86 174 61 58	360.8000 360.6000 360.4000 360.2000	361.4000 361.6000 361.8000 362.0000	44 60 30 53	3 2 2 2
TEXT	50,5500	16:49	59.104	51.35	-2.98 %	198	50.3500	50.4000	165	59	3 021	[+]
TXT	50.30 52.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 6 8 6	163 290 303 478	50.3000 50.2500 50.2000 50.1500	50.4500 50.5000 50.5500 50.6000	98 142 415 165	2 2 2 1
TSGAMES	103,3000	16:49	50.134	103.90	-0.58 %	93	103.8000	103.9000	87	50	5 172	[+]
TEN	101.40 103.90	81.0500 99.0500	- - - -	- - - -	- - - -	2 3 2 4	40 71 197 234	103.7000 103.6000 103.5000 103.4000	104.0000 104.1000 104.2000 104.3000	579 5 63 220	12 1 3 3
VERCOM	127,2000	16:49	11.53	127.80	-0.47 %	277	126.2000	126.8000	20	12	1 456	[+]
VRC	124.60 128.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 8 5	67 106 114 305	125.6000 125.2000 125.0000 124.8000	127.0000 127.2000 127.4000 127.6000	132 26 100 100	2 1 1 1
VOXEL	125,2000	16:41	6.843	125.00	-0.32 %	148	125.4000	126.0000	50	7	852	[+]
VOX	123.20 126.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 2	179 35 100 432	125.2000 125.0000 124.8000 124.2000	126.4000 126.6000 126.8000 127.0000	105 10 33 201	2 1 2 3
WIRTUALNA	60,9000	16:49	35.91	58.70	4.28 %	22	60.7000	60.9000	2778	36	2 145	[+]
WPL	57.50 61.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 5 1	6 72 670 209	60.6000 60.3000 60.0000 59.9000	61.0000 61.1000 61.2000 61.3000	846 665 195 48	6 3 4 3
XTB	147,0600	16:49	1228.95	140.00	8.18 %	4	147.5200	147.6800	179	1 229	179 523	[+]
XTB	140.00 149.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	13 57 34 57	147.5000 147.4400 147.4200 147.3800	147.7000 147.7200 147.7400 147.7600	272 86 57 188	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	146425.5	+1.09%	16:53
WIG20	3907.3	+1.57%	17:08
WIG20 Fut	3871.0	+1.23%	16:49
WIG20USD	1041.6	+2.93%	16:53
mWIG40	10132.8	+0.57%	16:53
sWIG80	30779.7	+0.06%	16:53

Notowania Świat
US Large Cap	7375.1	+1.00%	17:08
Nasdaq100	27944.2	+2.77%	17:07
Nikkei	61867.4	+0.71%	8:45
DAX	25603.6	+0.56%	16:52
Ropa WTI	84.6	+0.17%	17:08
Złoto	4093.7	+0.67%	17:08

Notowania Waluty
EUR/PLN	4.30686	-0.45%	17:08
CHF/PLN	4.63947	+0.08%	17:08
USD/PLN	3.74331	-0.83%	17:08
EUR/USD	1.15055	+0.38%	17:08
GBP/USD	1.34319	+0.51%	17:08
USD/JPY	159.000	-2.70%	17:08

Forum
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» 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]

Wzrosty	Spadki	Staty
XTB	147.06	8.18%
LARQ	2.84	6.77%
ORCOGROUP	3.48	6.75%
AIRWAY	0.28	5.23%
NEWAG	89.10	4.95%
Więcej ...
URTESTE	43.00	-7.92%
CELTIC	1.19	-7.39%
MFO	29.50	-5.14%
GENOMTEC	3.83	-5.08%
MOSTALWAR	3.16	-4.53%
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