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	139,8000	15:54	4.644	139.40	1.75 %	74	140.0000	140.8000	3	5	652	[+]
ABE	137.80 142.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 1	184 10 338 19	139.8000 139.6000 139.4000 139.2000	141.2000 141.4000 141.6000 141.8000	10 93 153 50	1 3 4 1
AMREST	9,6600	15:50	35.613	9.60	-0.41 %	2024	9.6300	9.6400	308	36	345	[+]
EAT	9.58 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	2 4 1 1	222 1066 518 5	9.6200 9.6100 9.6000 9.5900	9.6500 9.6600 9.6700 9.6800	2331 178 31 69	4 2 1 1
ASBIS	167,0000	15:55	242.884	166.60	1.27 %	80	165.9000	166.3000	46	243	40 398	[+]
ASB	162.30 170.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 2 1	222 179 177 51	165.8000 165.7000 165.6000 165.5000	166.4000 166.5000 166.6000 166.7000	50 587 280 627	1 4 2 4
ASSECOPOL	233,4000	15:55	108.227	231.40	1.39 %	151	232.7000	233.0000	51	108	25 367	[+]
ACP	230.40 238.60	176.0500 215.1000	- - - -	- - - -	- - - -	5 3 3 4	286 50 86 127	232.6000 232.5000 232.4000 232.3000	233.2000 233.3000 233.4000 233.5000	28 40 22 36	1 1 1 1
ASSECOSEE	70,9000	15:55	2.672	71.20	-0.14 %	157	71.1000	71.3000	32	3	191	[+]
ASE	70.80 72.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 3 2	112 80 331 201	71.0000 70.9000 70.8000 70.7000	71.4000 71.8000 71.9000 72.0000	27 1 156 407	1 1 2 1
AUTOPARTN	28,3500	15:55	174.666	28.60	-0.87 %	55	28.5500	28.6000	379	175	5 005	[+]
APR	28.00 29.30	23.3500 28.4500	- - - -	- - - -	- - - -	4 5 4 5	422 541 2794 1968	28.5000 28.4500 28.4000 28.3500	28.6500 28.7000 28.7500 28.8000	194 4292 1077 572	2 6 3 3
BENEFIT	6 140,0000	15:55	4.962	5,905.00	3.80 %	27	6090.0000	6100.0000	22	5	29 872	[+]
BFT	5,890.00 6,145.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	15 6 5 4	56 19 7 8	6085.0000 6080.0000 6075.0000 6070.0000	6105.0000 6110.0000 6120.0000 6125.0000	15 4 24 61	4 2 2 1
BNPPL	186,4000	15:55	6.382	184.20	0.22 %	272	186.2000	186.4000	145	6	1 190	[+]
BNP	183.60 188.20	129.2000 157.6000	- - - -	- - - -	- - - -	4 3 1 4	493 104 103 220	186.0000 185.6000 183.8000 183.6000	186.6000 186.8000 187.0000 187.6000	20 50 20 6	2 3 1 1
CREOTECH	780,0000	15:53	2.986	792.00	-0.89 %	11	789.0000	793.0000	43	3	2 354	[+]
CRI	777.00 805.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 4 1 3	10 13 7 24	788.0000 787.0000 786.0000 785.0000	794.0000 795.0000 796.0000 797.0000	5 54 16 5	1 4 2 1
CYBERFLKS	192,3000	15:55	9.547	190.10	-0.26 %	26	191.5000	192.0000	36	10	1 836	[+]
CBF	190.00 194.40	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	13,1900	15:55	896.609	13.01	1.46 %	1690	13.1350	13.1500	841	897	11 783	[+]
CPS	12.86 13.34	14.8950 18.2050	- - - -	- - - -	- - - -	3 3 1 1	811 780 150 656	13.1300 13.1250 13.1200 13.1150	13.1600 13.1700 13.1750 13.1800	404 881 856 700	1 2 2 2
DEVELIA	8,3100	15:55	152.074	8.40	-1.07 %	2565	8.3000	8.3100	2921	152	1 271	[+]
DVL	8.26 8.44	9.3300 11.3800	- - - -	- - - -	- - - -	4 2 4 7	616 143 3114 2572	8.2900 8.2800 8.2700 8.2600	8.3200 8.3300 8.3400 8.3500	53 10 1610 3019	1 1 4 2
DIAG	153,2000	15:55	23.237	153.50	0.07 %	173	153.0000	153.3000	34	23	3 568	[+]
DIA	152.10 155.00	153.0000 187.0000	- - - -	- - - -	- - - -	4 3 3 3	143 47 54 218	152.9000 152.8000 152.6000 152.5000	153.4000 153.5000 153.6000 153.9000	24 68 1048 70	4 3 3 3
DOMDEV	247,5000	15:53	4.056	248.00	0.20 %	8	246.0000	247.0000	470	4	1 004	[+]
DOM	245.00 249.00	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	21,9000	15:56	515.297	20.64	6.10 %	2236	21.3600	21.4000	536	515	10 989	[+]
ENA	20.36 22.14	19.3200 23.6000	- - - -	- - - -	- - - -	4 4 4 3	1236 1063 1615 2294	21.3400 21.3200 21.3000 21.2800	21.4200 21.4400 21.4600 21.4800	1438 1156 3415 5215	3 3 4 6
EUROCASH	4,7980	15:49	77.173	4.77	0.71 %	853	4.7840	4.8000	453	77	372	[+]
EUR	4.77 4.85	4.7980 5.8600	- - - -	- - - -	- - - -	9 3 1 2	541 614 11 102	4.7820 4.7800 4.7780 4.7760	4.8120 4.8140 4.8240 4.8340	462 909 500 80	1 1 1 1
GPW	99,5000	15:55	39.248	99.75	0.05 %	314	98.7500	99.0000	79	39	3 881	[+]
GPW	96.05 99.75	73.2500 89.4500	- - - -	- - - -	- - - -	7 1 2 2	361 1 88 88	98.7000 98.6500 98.6000 98.5500	99.0500 99.1000 99.1500 99.2000	65 6 136 355	1 1 4 3
GRUPAAZOTY	16,2800	15:56	304.761	16.43	0.25 %	1580	16.4800	16.5500	131	305	4 996	[+]
ATT	16.24 16.58	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 1 3	958 631 530 4051	16.4600 16.4500 16.4400 16.4300	16.5600 16.5800 16.5900 16.6000	586 903 676 2512	3 3 4 5
GRUPRACUJ	54,4000	15:55	30.113	52.00	3.62 %	546	53.7000	53.9000	115	30	1 597	[+]
GPP	52.00 54.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 4	51 485 519 2524	53.5000 53.4000 53.1000 53.0000	54.0000 54.2000 54.3000 54.4000	317 1 1 1	3 1 1 1
HANDLOWY	122,8000	15:55	15.333	124.40	-1.29 %	279	122.8000	123.0000	384	15	1 882	[+]
BHW	122.00 124.40	111.6000 136.4000	- - - -	- - - -	- - - -	6 2 2 8	248 72 278 1585	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	82 623 448 271	2 5 2 2
INGBSK	485,2000	15:55	14.255	478.00	1.51 %	60	485.2000	486.2000	10	14	6 870	[+]
ING	473.00 488.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 3	4 18 7 91	484.8000 484.6000 484.4000 484.2000	486.4000 486.6000 486.8000 487.0000	15 171 15 40	1 4 1 1
INTERCARS	1 074,0000	15:55	1.434	1,072.00	-0.56 %	85	1072.0000	1074.0000	9	1	1 539	[+]
CAR	1,062.00 1,086.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 3	16 125 118 108	1070.0000 1068.0000 1066.0000 1064.0000	1076.0000 1078.0000 1080.0000 1082.0000	38 15 17 219	5 2 2 4
JSW	26,5900	15:55	351.258	26.48	0.42 %	473	26.4300	26.4900	374	351	9 280	[+]
JSW	25.96 26.84	24.5100 29.9500	- - - -	- - - -	- - - -	1 4 1 3	134 464 357 410	26.4200 26.4100 26.4000 26.3900	26.5200 26.5300 26.5400 26.5500	751 581 357 40	4 3 1 1
LUBAWA	10,2800	15:54	347.501	10.04	2.39 %	309	10.2400	10.2900	656	348	3 596	[+]
LBW	9.97 10.65	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 1 2	3103 3027 1000 350	10.2200 10.2100 10.1900 10.1800	10.3100 10.3300 10.3700 10.3800	120 3737 1000 1333	1 2 1 1
MILLENNIUM	23,9000	15:56	651.96	23.75	0.42 %	1370	23.8300	23.8400	547	652	15 591	[+]
MIL	23.51 24.32	17.8600 21.8200	- - - -	- - - -	- - - -	6 6 4 6	1907 1715 3773 1332	23.8200 23.8100 23.8000 23.7900	23.8600 23.8700 23.8800 23.8900	409 396 707 507	1 2 3 2
MIRBUD	11,4000	15:55	44.376	11.27	0.88 %	200	11.3900	11.4100	92	44	505	[+]
MRB	11.25 11.47	10.2800 12.5600	- - - -	- - - -	- - - -	3 3 2 3	167 2713 158 804	11.3600 11.3500 11.3400 11.3300	11.4200 11.4300 11.4400 11.4500	202 1000 159 2216	2 1 1 4
MOBRUK	426,0000	15:55	4.936	416.00	2.77 %	47	425.0000	426.0000	6	5	2 089	[+]
MBR	415.00 430.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 1 1	14 60 2 1	424.0000 423.5000 423.0000 422.0000	426.5000 428.0000 428.5000 429.5000	6 159 21 29	1 3 3 1
NEUCA	698,0000	15:52	1.167	690.00	1.16 %	12	690.0000	692.0000	4	1	816	[+]
NEU	690.00 705.00	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	92,9000	15:55	9.104	91.20	1.86 %	1	93.1000	93.6000	64	9	848	[+]
NWG	91.10 94.50	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 1 2	146 209 138 31	93.0000 92.8000 92.7000 92.6000	93.8000 93.9000 94.0000 94.4000	277 3 134 180	2 1 2 2
ORANGEPL	16,6350	15:55	1572.69	16.60	0.33 %	2625	16.5850	16.6000	9817	1 573	26 098	[+]
OPL	16.49 16.69	14.8050 18.0950	- - - -	- - - -	- - - -	2 6 4 2	879 2488 1871 522	16.5800 16.5750 16.5700 16.5650	16.6150 16.6200 16.6250 16.6300	516 10058 516 516	1 2 1 1
POLENERGIA	51,7000	14:48	1.079	52.20	-0.39 %	52	51.6000	51.7000	118	1	56	[+]
PEP	51.30 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 4	30 45 70 147	51.5000 51.4000 51.3000 51.2000	51.9000 52.0000 52.2000 52.4000	150 511 99 1045	3 2 2 4
POLIMEXMS	7,1700	15:55	531.533	7.11	2.28 %	1264	7.1450	7.1550	3184	532	3 795	[+]
PXM	7.00 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	3 4 1 1	1667 3886 500 500	7.1300 7.1200 7.1150 7.1050	7.1600 7.1700 7.1800 7.1850	366 500 888 2397	2 1 2 3
RAINBOW	124,6000	15:55	30.26	124.50	0.48 %	111	125.0000	125.3000	437	30	3 782	[+]
RBW	123.30 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 1	132 69 434 471	124.9000 124.7000 124.6000 124.5000	125.4000 125.5000 125.6000 125.7000	5 44 149 350	1 1 1 3
SYNEKTIK	331,6000	15:55	16.64	330.60	0.73 %	84	331.8000	332.2000	48	17	5 536	[+]
SNT	327.20 336.00	251.6000 307.2000	- - - -	- - - -	- - - -	6 4 1 1	66 26 35 20	331.6000 331.4000 331.2000 331.0000	332.4000 332.6000 332.8000 333.0000	60 77 128 55	3 2 3 1
TEXT	38,5400	15:55	28.129	38.00	2.17 %	350	38.4200	38.4800	66	28	1 080	[+]
TXT	37.80 38.68	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 1 2	6 87 514 555	38.3800 38.3200 38.3000 38.2800	38.5400 38.5600 38.5800 38.6000	99 289 23 670	1 2 1 5
TSGAMES	89,2500	15:55	23.306	88.70	0.62 %	16	89.6000	89.7000	99	23	2 091	[+]
TEN	87.20 90.50	81.0500 99.0500	- - - -	- - - -	- - - -	2 4 2 3	76 109 31 143	89.4000 89.2500 89.2000 89.1500	89.8000 89.9000 89.9500 90.1000	6 31 10 96	1 1 1 1
VERCOM	119,6000	15:55	11.878	119.00	0.50 %	212	117.2000	118.0000	200	12	1 435	[+]
VRC	118.80 122.80	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	152,6000	15:55	7.444	151.20	1.06 %	125	153.0000	153.8000	104	7	1 143	[+]
VOX	151.20 154.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 4 4	5 70 253 124	152.4000 152.2000 152.0000 151.4000	154.0000 154.6000 154.8000 155.4000	106 206 71 216	2 1 1 2
WIRTUALNA	54,8000	15:55	3.643	54.60	0.00 %	82	54.7000	54.9000	100	4	200	[+]
WPL	54.40 55.10	52.9000 64.5000	- - - -	- - - -	- - - -	6 5 7 5	77 219 652 44	54.6000 54.5000 54.4000 54.3000	55.0000 55.1000 55.2000 55.3000	560 765 417 140	4 2 5 2
XTB	138,8400	15:55	308.963	136.38	2.54 %	115	138.1000	138.1800	279	309	42 645	[+]
XTB	136.04 139.26	92.6700 113.2400	- - - -	- - - -	- - - -	7 5 1 5	135 71 64 1329	138.0800 138.0600 138.0400 138.0000	138.2000 138.2200 138.2400 138.2600	15 307 217 305	2 2 5 5

GPW	Świat	Waluty

Notowania GPW
WIG	160391.7	+1.02%	15:56
WIG20	4255.9	+1.13%	16:11
WIG20 Fut	4272.0	+1.26%	15:56
WIG20USD	1068.8	+0.10%	15:56
mWIG40	10878.6	+1.26%	15:56
sWIG80	29394.4	+0.37%	15:56

Notowania Świat
US Large Cap	7585.1	-0.45%	16:11
Nasdaq100	28118.0	-0.90%	16:10
Nikkei	60819.4	-0.70%	7:45
DAX	26722.1	+0.22%	15:55
Ropa WTI	87.0	+0.52%	16:11
Złoto	3858.7	-3.24%	16:11

Notowania Waluty
EUR/PLN	4.40553	-0.06%	16:11
CHF/PLN	4.77216	-0.03%	16:11
USD/PLN	3.97993	+0.11%	16:11
EUR/USD	1.10694	-0.17%	16:11
GBP/USD	1.32431	-0.25%	16:11
USD/JPY	159.885	+0.11%	16:11

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
MABION	9.69	23.60%
MEDICALG	22.50	10.02%
CAPITAL	4.76	9.68%
DATAWALK	93.90	9.19%
YANOSIK	19.10	6.70%
Więcej ...
ASMGROUP	0.09	-34.69%
ATLANTAPL	18.75	-9.86%
ELKOP	1.98	-9.59%
COGNOR	4.11	-7.13%
SIMFABRIC	1.23	-6.52%
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