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	144,6000	14:24	4.663	147.20	-2.30 %	68	145.6000	146.8000	5	5	681	[+]
ABE	144.60 147.20	123.2000 150.4000	- - - -	- - - -	- - - -	2 9 15 1	26 363 221 219	145.4000 145.2000 145.0000 144.8000	147.0000 147.2000 147.4000 147.6000	59 146 47 185	1 4 2 1
AMREST	9,5900	14:24	12.188	9.50	0.95 %	137	9.5500	9.6000	180	12	116	[+]
EAT	9.47 9.66	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 3	137 103 200 220	9.5400 9.5300 9.5100 9.4900	9.6100 9.6300 9.6400 9.6500	397 1339 200 515	3 3 1 2
ASBIS	154,7000	14:24	168.29	159.00	-3.31 %	95	154.2000	154.5000	250	168	26 285	[+]
ASB	151.20 159.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 2	113 67 146 63	154.1000 154.0000 153.9000 153.8000	154.6000 154.7000 154.8000 154.9000	15 50 289 258	1 1 4 5
ASSECOPOL	248,7000	14:23	53.222	244.50	1.72 %	126	248.6000	248.9000	58	53	13 192	[+]
ACP	243.20 250.50	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 5 1	146 2 136 35	248.5000 248.4000 248.3000 248.2000	249.0000 249.1000 249.2000 249.3000	123 108 63 56	3 2 2 2
ASSECOSEE	72,4000	14:14	2.662	74.70	-3.60 %	82	75.1000	76.2000	128	3	195	[+]
ASE	71.40 75.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	10 1 40 95	75.0000 74.8000 74.7000 73.3000	76.5000 76.7000 76.8000 76.9000	98 67 152 2	1 1 2 1
AUTOPARTN	27,3500	14:24	210.076	27.95	-3.01 %	458	27.2500	27.3000	474	210	5 813	[+]
APR	27.10 28.10	23.3500 28.4500	- - - -	- - - -	- - - -	7 6 19 12	700 6590 12843 6708	27.2000 27.1500 27.1000 27.0500	27.3500 27.4000 27.4500 27.5000	816 1853 1765 2179	9 6 3 4
BENEFIT	5 910,0000	14:24	2.247	5,810.00	0.17 %	11	5915.0000	5920.0000	17	2	13 296	[+]
BFT	5,805.00 5,970.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 1 1	3 17 68 1	5910.0000 5900.0000 5895.0000 5890.0000	5925.0000 5930.0000 5935.0000 5940.0000	19 16 20 2	7 6 5 2
BNPPL	164,4000	14:24	4.583	171.60	-2.95 %	55	172.0000	172.4000	37	5	765	[+]
BNP	160.60 171.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	25 58 158 58	171.6000 171.2000 171.0000 170.8000	172.6000 173.0000 173.4000 173.6000	3 499 12 58	1 5 1 1
CREOTECH	799,0000	14:24	7.402	800.00	-0.13 %	156	800.0000	801.0000	84	7	5 929	[+]
CRI	798.00 814.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 4 3 8	88 52 73 80	799.0000 798.0000 797.0000 795.0000	802.0000 803.0000 804.0000 805.0000	62 112 17 66	2 5 2 6
CYBERFLKS	189,1000	14:23	20.243	190.70	0.05 %	32	189.0000	189.6000	101	20	3 820	[+]
CBF	187.20 190.70	182.0000 222.4000	- - - -	- - - -	- - - -	4 3 3 3	59 51 207 39	188.9000 188.7000 188.5000 188.4000	189.7000 189.8000 189.9000 190.0000	7 4 117 263	2 2 4 4
CYFRPLSAT	12,5350	14:24	3026.768	13.00	-2.83 %	1108	12.6300	12.6450	447	3 027	38 405	[+]
CPS	12.23 13.04	14.8950 18.2050	- - - -	- - - -	- - - -	4 1 1 2	1622 1000 676 698	12.6200 12.6150 12.6100 12.6050	12.6500 12.6550 12.6600 12.6650	1824 1075 422 676	7 1 1 1
DEVELIA	7,9200	14:24	129.22	8.10	-2.22 %	719	7.9100	7.9700	2125	129	1 032	[+]
DVL	7.90 8.10	9.3300 11.3800	- - - -	- - - -	- - - -	15 6 6 4	12160 21 2231 2279	7.9000 7.8900 7.8800 7.8700	7.9800 7.9900 8.0000 8.0100	10023 2496 3178 1100	4 2 5 1
DIAG	147,1000	14:24	47.083	148.30	-0.88 %	97	146.9000	147.0000	272	47	6 930	[+]
DIA	146.20 148.80	153.0000 187.0000	- - - -	- - - -	- - - -	1 10 5 8	4 192 462 869	146.8000 146.7000 146.6000 146.5000	147.1000 147.2000 147.3000 147.4000	186 181 213 200	2 1 1 1
DOMDEV	238,0000	14:24	4.039	243.00	-2.06 %	177	239.0000	239.5000	35	4	968	[+]
DOM	237.50 243.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 4 5	10 26 62 33	238.5000 238.0000 237.5000 237.0000	240.0000 240.5000 241.0000 241.5000	1 15 182 17	1 1 5 2
ENEA	21,0600	14:24	147.7	21.34	-0.19 %	67	21.1200	21.1600	793	148	3 120	[+]
ENA	20.88 21.34	19.3200 23.6000	- - - -	- - - -	- - - -	4 3 4 5	376 374 647 2757	21.1000 21.0800 21.0600 21.0400	21.1800 21.2000 21.2200 21.2400	1192 1008 392 1056	5 4 2 2
EUROCASH	4,2500	14:21	154.526	4.21	0.95 %	2300	4.2400	4.2500	1	155	660	[+]
EUR	4.19 4.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 3	5 6 1006 1331	4.2360 4.2340 4.2320 4.2300	4.2540 4.2560 4.2580 4.2600	1361 2995 3974 1	1 1 1 1
GPW	95,3500	14:24	103.959	101.40	-6.88 %	88	96.7000	96.9000	11	104	10 364	[+]
GPW	95.35 102.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 4 3	68 110 487 800	96.6500 96.6000 96.5500 96.5000	96.9500 97.0000 97.0500 97.1000	147 249 142 88	4 2 3 1
GRUPAAZOTY	17,1400	14:20	185.653	16.75	2.88 %	531	17.0900	17.1300	554	186	3 148	[+]
ATT	16.60 17.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 3 2	770 86 1560 617	17.0800 17.0700 17.0600 17.0500	17.1400 17.1500 17.1600 17.1700	282 85 284 1010	4 1 3 2
GRUPRACUJ	53,6000	14:23	7.869	54.60	-0.74 %	52	53.9000	54.4000	77	8	428	[+]
GPP	53.50 54.80	41.2000 50.3000	- - - -	- - - -	- - - -	3 3 2 4	86 566 69 553	53.8000 53.7000 53.6000 53.5000	54.5000 54.6000 54.8000 54.9000	749 160 205 249	2 2 2 2
HANDLOWY	119,0000	14:24	14.734	121.00	-1.65 %	1445	119.0000	119.6000	317	15	1 763	[+]
BHW	119.00 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	1 3 3 8	6 355 327 647	118.8000 118.6000 118.4000 118.2000	119.8000 120.0000 120.2000 120.4000	47 323 407 185	3 5 4 2
INGBSK	444,6000	14:24	7.68	451.00	-2.03 %	12	446.6000	447.4000	29	8	3 486	[+]
ING	444.60 462.40	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 20 35 10	446.4000 446.2000 446.0000 445.8000	447.6000 447.8000 448.0000 448.2000	6 3 19 19	1 1 1 1
INTERCARS	1 038,0000	14:24	3.422	1,072.00	-1.14 %	28	1036.0000	1042.0000	24	3	3 614	[+]
CAR	1,032.00 1,072.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 2 7 4	28 60 201 68	1034.0000 1032.0000 1030.0000 1028.0000	1044.0000 1046.0000 1048.0000 1050.0000	56 8 102 39	2 1 3 3
JSW	26,1200	14:24	889.223	27.39	-5.19 %	100	26.0800	26.1000	932	889	23 257	[+]
JSW	25.64 27.39	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 7 1	256 550 1412 4299	26.0700 26.0600 26.0500 26.0400	26.1100 26.1200 26.1300 26.1400	276 139 144 544	2 1 1 2
LUBAWA	10,0400	14:24	148.645	10.02	-1.76 %	96	10.0600	10.0700	466	149	1 499	[+]
LBW	10.01 10.35	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 4 1	747 414 1971 49	10.0400 10.0300 10.0200 10.0100	10.0800 10.0900 10.1000 10.1100	1925 2395 405 3136	3 2 2 1
MILLENNIUM	22,0100	14:24	573.406	22.75	-4.10 %	392	22.0300	22.0400	250	573	12 781	[+]
MIL	21.98 23.15	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 2	455 327 392 719	22.0200 22.0100 22.0000 21.9900	22.0500 22.0600 22.0700 22.0800	412 1130 467 592	2 7 3 3
MIRBUD	11,4100	14:21	63.101	11.83	-2.89 %	530	11.4900	11.5200	538	63	733	[+]
MRB	11.40 11.83	10.2800 12.5600	- - - -	- - - -	- - - -	4 1 2 2	653 262 125 1001	11.4800 11.4700 11.4600 11.4500	11.5300 11.5500 11.5800 11.5900	573 600 1209 2069	1 1 1 1
MOBRUK	417,0000	14:24	3.762	423.50	-2.23 %	35	416.5000	417.5000	22	4	1 586	[+]
MBR	416.50 427.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 1	5 315 200 168	416.0000 415.0000 414.5000 414.0000	418.0000 419.5000 420.0000 420.5000	5 1 60 222	1 1 3 2
NEUCA	699,0000	14:20	1.286	701.00	-0.29 %	1	699.0000	701.0000	15	1	898	[+]
NEU	692.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 1 1	21 14 200 2	698.0000 697.0000 696.0000 695.0000	705.0000 706.0000 707.0000 708.0000	7 10 7 34	1 2 1 3
NEWAG	93,2000	14:24	16.933	97.50	-4.61 %	4	93.9000	94.1000	126	17	1 599	[+]
NWG	92.20 97.50	99.9000 122.0000	- - - -	- - - -	- - - -	3 2 1 3	59 33 20 378	93.8000 93.7000 93.5000 93.3000	94.2000 94.3000 94.4000 94.5000	11 18 14 183	1 2 2 3
ORANGEPL	16,3800	14:24	1936.755	16.20	0.15 %	533	16.2250	16.2550	537	1 937	30 311	[+]
OPL	14.80 16.50	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 1 1	1040 713 539 2000	16.2100 16.2050 16.1950 16.1850	16.2600 16.2650 16.2700 16.2750	572 72 1641 718	2 1 5 3
POLENERGIA	53,2000	14:15	1.042	53.40	-0.37 %	51	53.0000	53.2000	46	1	56	[+]
PEP	52.90 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 3 2	6 104 235 478	52.8000 52.7000 52.6000 52.4000	53.4000 53.5000 53.7000 53.8000	20 40 421 422	1 1 3 3
POLIMEXMS	7,1800	14:21	256.86	7.35	-2.31 %	825	7.2250	7.2450	404	257	1 879	[+]
PXM	7.18 7.45	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	450 333 20 224	7.2200 7.2150 7.2100 7.2050	7.2500 7.2550 7.2650 7.2700	273 662 192 2878	2 2 1 1
RAINBOW	118,9000	14:24	28.254	120.50	-1.74 %	423	118.9000	119.1000	187	28	3 379	[+]
RBW	118.70 121.00	129.6000 158.4000	- - - -	- - - -	- - - -	9 4 10 4	286 115 893 126	118.8000 118.6000 118.5000 118.4000	119.2000 119.3000 119.4000 119.5000	19 45 115 115	1 2 2 1
SYNEKTIK	314,2000	14:24	47.571	327.00	-3.91 %	14	312.4000	313.0000	30	48	15 106	[+]
SNT	308.40 327.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 6 1 5	13 70 37 321	312.2000 312.0000 311.8000 311.6000	313.2000 313.4000 313.6000 313.8000	47 34 25 48	5 3 2 2
TEXT	37,9200	14:24	64.878	37.98	0.85 %	7187	37.7000	37.7200	9	65	2 442	[+]
TXT	37.20 38.20	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 1 4	223 143 188 679	37.6600 37.6400 37.6200 37.6000	37.7400 37.7600 37.7800 37.8000	110 398 295 108	1 2 1 1
TSGAMES	90,0500	14:24	11.353	91.40	-1.58 %	25	90.1000	90.1500	116	11	1 033	[+]
TEN	90.00 91.80	81.0500 99.0500	- - - -	- - - -	- - - -	3 8 1 1	3 402 32 85	90.0500 90.0000 89.9500 89.9000	90.2000 90.3000 90.3500 90.4000	32 10 2 31	2 1 2 2
VERCOM	117,8000	14:23	9.134	118.80	-0.84 %	36	121.0000	121.2000	45	9	1 075	[+]
VRC	116.80 119.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	10 12 19 520	120.8000 120.6000 120.4000 120.2000	121.4000 121.6000 121.8000 122.4000	1 47 246 356	1 3 2 1
VOXEL	154,6000	14:24	5.027	154.00	0.52 %	26	154.6000	154.8000	40	5	786	[+]
VOX	154.00 158.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 2 2	991 125 1849 6	154.4000 154.2000 154.0000 153.8000	155.0000 155.4000 155.6000 156.0000	65 91 285 5	4 2 1 1
WIRTUALNA	56,0000	14:24	1.992	56.10	-0.18 %	195	56.0000	56.2000	739	2	112	[+]
WPL	55.50 56.90	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 4	2 67 288 743	55.6000 55.5000 55.4000 55.3000	56.3000 56.4000 56.5000 56.6000	1 1 1 61	1 1 1 2
XTB	131,4200	14:24	681.169	139.74	-5.95 %	64	131.2400	131.3400	87	681	91 112	[+]
XTB	130.32 139.86	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 2	150 66 65 210	131.2000 131.1800 131.1600 131.1400	131.3600 131.3800 131.4000 131.4200	204 67 204 477	3 2 6 7

GPW	Świat	Waluty

Notowania GPW
WIG	155139.1	-1.61%	14:24
WIG20	4134.9	-1.10%	14:39
WIG20 Fut	4135.0	-1.76%	14:24
WIG20USD	1043.8	-1.62%	14:24
mWIG40	10498.6	-1.67%	14:24
sWIG80	29185.8	-1.43%	14:24

Notowania Świat
US Blue Chip	52143.5	+0.76%	14:39
S&P500 Fut	7636.5	+0.30%	14:29
Nikkei	63081.9	-0.33%	7:45
DAX	25786.8	-0.12%	14:23
Ropa WTI	97.6	-6.26%	14:39
Złoto	3924.7	+1.27%	14:39

Notowania Waluty
EUR/PLN	4.41828	+0.37%	14:39
CHF/PLN	4.80597	+0.50%	14:39
USD/PLN	3.93731	-0.21%	14:39
EUR/USD	1.12216	+0.58%	14:39
GBP/USD	1.34218	+0.18%	14:39
USD/JPY	157.822	+0.17%	14:39

Forum
» 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]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]

Wzrosty	Spadki	Staty
EUROHOLD	14.90	23.14%
IMS	3.43	6.52%
JRHOLDING	4.18	5.29%
TERMOREX	0.54	3.85%
LIBET	1.79	3.78%
Więcej ...
PGFGROUP	1.10	-7.56%
GPW	95.35	-6.88%
SELVITA	15.66	-6.79%
DBENERGY	6.54	-6.57%
IBSM	59.80	-6.27%
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