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	133,6000	10:37	2.535	135.20	-1.04 %	103	133.4000	134.2000	5	3	337	[+]
ABE	132.00 135.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 5 5 1	38 35 87 1	133.2000 133.0000 132.8000 132.6000	134.4000 134.6000 134.8000 135.0000	17 20 167 67	4 2 4 4
AMREST	10,5400	10:24	3.705	10.58	0.19 %	519	10.4200	10.4800	243	4	39	[+]
EAT	10.42 10.62	9.5600 11.6800	- - - -	- - - -	- - - -	3 2 2 3	545 200 742 1450	10.4000 10.3800 10.3600 10.3400	10.5000 10.5200 10.5400 10.5600	10 739 708 254	1 3 2 2
ASBIS	103,1000	10:37	141.542	102.80	0.68 %	23	102.3000	102.6000	115	142	14 248	[+]
ASB	98.70 103.10	61.9500 75.6500	- - - -	- - - -	- - - -	4 4 11 5	125 166 361 616	102.2000 102.1000 102.0000 101.9000	102.7000 102.8000 102.9000 103.0000	233 179 640 651	3 3 6 7
ASSECOPOL	198,6000	10:37	12.79	202.10	-1.68 %	84	199.7000	199.9500	47	13	2 550	[+]
ACP	197.70 204.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 1	92 67 42 42	199.5500 199.5000 199.4500 199.4000	200.0000 200.1000 200.2000 200.3000	190 112 80 89	3 3 4 5
ASSECOSEE	72,0000	10:37	2.088	72.70	-1.37 %	549	72.0000	72.5000	110	2	151	[+]
ASE	70.80 72.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	212 87 396 210	71.6000 71.4000 71.3000 71.2000	72.8000 73.0000 73.1000 73.3000	113 201 171 298	2 4 1 2
AUTOPARTN	27,9500	10:31	29.242	28.10	-1.41 %	1082	27.8000	28.0000	394	29	818	[+]
APR	27.70 28.15	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 2 3	862 550 1318 1319	27.7500 27.7000 27.6500 27.6000	28.1000 28.1500 28.2000 28.2500	2528 1318 4554 2225	4 2 5 4
BENEFIT	5 350,0000	10:35	1.036	5,365.00	-0.28 %	17	5340.0000	5355.0000	13	1	5 514	[+]
BFT	5,270.00 5,390.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 4 5 1	6 10 105 9	5335.0000 5330.0000 5320.0000 5310.0000	5360.0000 5365.0000 5370.0000 5375.0000	4 45 66 3	2 4 3 1
BNPPL	145,4000	10:35	2.022	143.40	0.69 %	443	144.0000	144.4000	601	2	293	[+]
BNP	143.40 145.80	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	656,0000	10:38	8.967	650.00	0.92 %	33	648.0000	649.0000	35	9	5 787	[+]
CRI	635.00 658.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 6 6 2	140 41 90 6	647.0000 646.0000 645.0000 644.0000	650.0000 651.0000 652.0000 653.0000	117 7 27 11	5 1 3 1
CYBERFLKS	193,7000	10:36	3.916	191.00	2.00 %	5	189.2000	189.9000	40	4	747	[+]
CBF	188.10 193.70	182.0000 222.4000	- - - -	- - - -	- - - -	2 5 2 3	12 98 151 81	189.1000 189.0000 188.9000 188.8000	190.0000 190.1000 190.3000 190.4000	264 2 1 1	1 2 1 1
CYFRPLSAT	17,0400	10:35	123.985	17.10	-0.93 %	1272	17.0050	17.0350	254	124	2 109	[+]
CPS	16.92 17.15	14.8950 18.2050	- - - -	- - - -	- - - -	1 3 1 1	100 1305 490 200	17.0000 16.9900 16.9850 16.9800	17.0400 17.0550 17.0600 17.0650	9526 490 293 495	2 1 1 2
DEVELIA	10,3400	10:36	90.912	10.36	-0.19 %	99	10.3600	10.4000	760	91	936	[+]
DVL	10.24 10.40	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 4 3	150 201 605 132	10.3200 10.3000 10.2800 10.2600	10.4400 10.4600 10.5000 10.5200	1005 2 166 35	2 2 3 2
DIAG	167,9000	10:37	3.757	166.90	0.90 %	44	166.3000	167.0000	34	4	628	[+]
DIA	166.10 167.90	153.0000 187.0000	- - - -	- - - -	- - - -	4 2 5 2	57 8 92 601	166.2000 166.1000 166.0000 165.9000	167.1000 167.4000 167.5000 167.6000	30 600 167 16	1 2 1 1
DOMDEV	256,0000	10:25	10.401	252.00	-0.19 %	21	254.5000	257.0000	102	10	2 648	[+]
DOM	252.00 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 2	9 5 65 41	254.0000 253.5000 253.0000 252.5000	257.5000 258.0000 258.5000 259.5000	100 22 8 2	1 2 1 1
ENEA	18,9100	10:35	79.179	19.09	-1.72 %	534	18.9600	19.0000	316	79	1 502	[+]
ENA	18.82 19.19	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	1000 447 441 441	18.9500 18.9400 18.9300 18.9200	19.0100 19.0200 19.0300 19.0400	953 363 441 641	4 2 1 2
EUROCASH	4,9120	10:35	24.17	4.89	0.24 %	1711	4.8800	4.9060	2	24	119	[+]
EUR	4.87 4.95	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 2 1	410 100 665 300	4.8740 4.8720 4.8700 4.8680	4.9080 4.9100 4.9120 4.9140	2 2 2 2	1 1 1 1
GPW	99,1500	10:36	10.338	98.95	1.17 %	96	98.8000	99.0500	41	10	1 016	[+]
GPW	97.50 99.30	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 2	176 45 84 124	98.7500 98.7000 98.6500 98.6000	99.1000 99.1500 99.2500 99.3000	216 77 237 119	2 2 2 2
GRUPAAZOTY	19,3400	10:36	37.214	19.39	-0.82 %	101	19.2600	19.2900	393	37	718	[+]
ATT	19.21 19.44	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 2 4	346 432 585 1107	19.2500 19.2300 19.2200 19.2000	19.3000 19.3100 19.3200 19.3300	128 100 100 728	1 1 1 4
GRUPRACUJ	52,9000	10:34	4.477	52.70	0.38 %	85	52.6000	52.9000	634	4	235	[+]
GPP	52.50 52.90	41.2000 50.3000	- - - -	- - - -	- - - -	4 1 1 2	561 240 730 561	52.5000 52.3000 52.2000 52.1000	53.0000 53.3000 53.4000 53.5000	390 808 1 638	1 4 1 7
HANDLOWY	120,8000	10:37	5.258	120.60	0.33 %	204	120.0000	120.6000	27	5	634	[+]
BHW	119.80 121.20	111.6000 136.4000	- - - -	- - - -	- - - -	7 8 9 3	406 323 576 324	119.8000 119.6000 119.4000 119.2000	120.8000 121.0000 121.2000 121.4000	251 172 74 509	4 3 3 5
INGBSK	446,6000	10:34	5.94	444.00	2.01 %	5	437.6000	437.8000	38	6	2 639	[+]
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	932,0000	10:27	0.474	930.00	0.22 %	16	929.0000	935.0000	48	0	441	[+]
CAR	926.00 936.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 1 3	98 31 9 78	926.0000 925.0000 924.0000 923.0000	937.0000 938.0000 939.0000 940.0000	20 9 29 5	1 1 2 1
JSW	24,9500	10:37	77.552	24.94	-0.16 %	519	25.0200	25.1000	413	78	1 930	[+]
JSW	24.70 25.11	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	50 1282 482 386	25.0100 25.0000 24.9900 24.9800	25.1100 25.1200 25.1300 25.1400	286 263 481 131	2 2 2 3
LUBAWA	10,9900	10:37	45.918	11.02	-0.18 %	199	10.9700	10.9900	117	46	503	[+]
LBW	10.87 11.09	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 1 5	89 265 106 365	10.9600 10.9500 10.9400 10.9300	11.0000 11.0100 11.0200 11.0300	125 707 108 1331	1 3 1 4
MILLENNIUM	20,0900	10:36	55.979	19.79	1.54 %	625	19.9900	20.0400	414	56	1 112	[+]
MIL	19.63 20.10	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	496 875 423 500	19.9850 19.9750 19.9700 19.9650	20.0700 20.0800 20.0900 20.1000	764 359 523 2155	3 2 2 3
MIRBUD	11,7500	10:37	22.635	11.62	1.12 %	517	11.5700	11.6600	46	23	263	[+]
MRB	11.52 11.75	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 1	5 100 3120 717	11.5600 11.5500 11.5400 11.5300	11.6800 11.6900 11.7000 11.7100	450 817 3953 2717	1 2 3 2
MOBRUK	374,0000	10:37	1.643	380.00	-0.80 %	13	376.0000	378.0000	36	2	619	[+]
MBR	372.00 381.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 1 2	3 82 83 120	375.5000 375.0000 374.5000 374.0000	378.5000 379.0000 379.5000 380.0000	1 50 10 110	1 1 1 3
NEUCA	745,0000	10:25	0.133	756.00	-0.40 %	1	747.0000	750.0000	157	0	100	[+]
NEU	745.00 757.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 4 2 1	1 26 2 46	746.0000 745.0000 744.0000 743.0000	751.0000 752.0000 753.0000 754.0000	1 3 4 31	1 1 2 3
NEWAG	88,5000	10:37	8.657	85.60	4.24 %	35	88.1000	88.4000	98	9	762	[+]
NWG	85.10 90.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 1	250 4 505 20	88.0000 87.9000 87.8000 87.7000	88.8000 89.1000 89.4000 89.6000	453 123 323 151	1 1 2 1
ORANGEPL	15,6650	10:35	186.194	15.90	-1.48 %	709	15.6400	15.6650	1371	186	2 914	[+]
OPL	15.10 16.04	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 1 3	318 919 2060 1692	15.6300 15.6250 15.6150 15.6100	15.6700 15.6800 15.6850 15.6900	2611 2220 1976 842	7 3 3 2
POLENERGIA	62,2000	10:25	0.431	62.50	-0.48 %	100	62.2000	62.5000	318	0	27	[+]
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	6,5450	10:37	103.994	6.42	2.11 %	824	6.4600	6.4800	1548	104	674	[+]
PXM	6.42 6.55	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	615 1270 388 1000	6.4550 6.4500 6.4450 6.4400	6.4850 6.4900 6.4950 6.5000	1280 698 1806 250	1 1 1 2
RAINBOW	143,2000	10:35	9.569	141.00	1.06 %	7	141.7000	141.8000	267	10	1 362	[+]
RBW	140.60 143.20	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 1 1	91 200 200 148	141.4000 141.1000 141.0000 140.8000	141.9000 142.0000 142.1000 142.2000	125 834 98 64	3 8 2 2
SYNEKTIK	361,4000	10:37	10.993	358.40	0.84 %	28	361.6000	361.8000	26	11	3 964	[+]
SNT	351.20 365.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 1 2 3	76 14 105 185	361.4000 361.2000 361.0000 360.8000	362.0000 362.2000 362.4000 362.6000	43 36 43 57	2 1 2 2
TEXT	51,8000	10:34	9.477	51.35	-0.58 %	364	51.7500	51.8500	80	9	488	[+]
TXT	51.20 52.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 4	107 157 196 709	51.7000 51.6500 51.6000 51.5500	51.9000 51.9500 52.0000 52.0500	13 6 586 161	1 1 5 1
TSGAMES	103,5000	10:34	20.405	103.90	-0.38 %	64	102.6000	102.9000	20	20	2 110	[+]
TEN	102.50 103.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 3	1 20 125 410	102.5000 102.3000 102.2000 102.1000	103.0000 103.1000 103.2000 103.4000	63 217 35 50	2 2 1 1
VERCOM	126,6000	10:36	2.662	127.80	-0.94 %	100	126.2000	127.8000	37	3	335	[+]
VRC	124.60 127.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	90 170 428 278	125.8000 125.4000 125.2000 125.0000	128.0000 128.2000 128.4000 128.6000	338 228 618 5	3 1 2 1
VOXEL	124,8000	10:37	1.351	125.00	-0.64 %	32	124.8000	125.8000	94	1	167	[+]
VOX	123.20 125.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 1 4	286 62 20 85	124.6000 124.4000 124.2000 124.0000	126.0000 126.4000 126.6000 126.8000	95 93 70 90	2 3 2 3
WIRTUALNA	60,2000	10:36	11.451	58.70	3.08 %	313	59.9000	60.0000	1895	11	677	[+]
WPL	57.50 60.20	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 3	950 280 212 334	59.8000 59.2000 59.1000 59.0000	60.1000 60.3000 60.4000 60.5000	40 56 100 254	1 3 2 1
XTB	147,1000	10:38	573.869	140.00	8.21 %	50	146.1200	146.3800	14	574	83 042	[+]
XTB	140.00 148.88	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	100 58 80 58	146.1000 146.0600 146.0400 146.0200	146.4000 146.4200 146.4400 146.4600	129 16 58 58	6 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	146231.7	+0.96%	10:38
WIG20	3879.9	+0.86%	10:53
WIG20 Fut	3866.0	+1.10%	10:38
WIG20USD	1033.2	+2.11%	10:38
mWIG40	10144.8	+0.69%	10:38
sWIG80	30711.9	-0.16%	10:38

Notowania Świat
US Blue Chip	51734.0	+0.31%	10:53
S&P500 Fut	7374.2	+0.31%	10:43
Nikkei	61867.4	+0.71%	8:45
DAX	25445.7	-0.06%	10:37
Ropa WTI	85.1	+0.71%	10:53
Złoto	4060.6	-0.14%	10:53

Notowania Waluty
EUR/PLN	4.31029	-0.37%	10:53
CHF/PLN	4.61384	-0.47%	10:53
USD/PLN	3.76471	-0.26%	10:53
EUR/USD	1.14492	-0.11%	10:53
GBP/USD	1.33561	-0.05%	10:53
USD/JPY	163.655	+0.15%	10:53

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	147.10	8.21%
ULMA	54.00	4.85%
DINOPL	33.30	4.72%
NEWAG	88.50	4.24%
ZABKA	29.64	4.07%
Więcej ...
INTERSPPL	0.28	-12.85%
WASKO	5.20	-9.41%
CELTIC	1.21	-6.23%
ULTGAMES	14.10	-4.73%
ADIUVO	0.45	-4.71%
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