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	138,0000	11:51	2.735	136.00	2.22 %	61	137.8000	138.6000	8	3	376	[+]
ABE	135.60 139.60	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 1 5	23 308 200 133	137.6000 137.4000 137.2000 137.0000	139.4000 139.6000 139.8000 140.0000	32 87 27 249	1 1 1 5
AMREST	9,6000	11:48	12.363	9.61	0.00 %	1026	9.6000	9.7000	803	12	119	[+]
EAT	9.60 9.70	9.5600 11.6800	- - - -	- - - -	- - - -	3 1 1 1	1442 70 4 220	9.5900 9.5800 9.5500 9.5300	9.7100 9.7200 9.7400 9.7500	5 1978 220 5	1 4 1 1
ASBIS	162,8000	11:52	218.834	160.00	4.36 %	158	162.6000	163.0000	64	219	35 201	[+]
ASB	157.00 165.20	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 3	120 78 369 148	162.5000 162.4000 162.3000 162.2000	163.2000 163.3000 163.4000 163.5000	131 353 236 553	4 8 5 4
ASSECOPOL	229,6000	11:51	23.14	234.80	-1.46 %	62	230.1000	230.3000	17	23	5 347	[+]
ACP	229.00 235.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 2 2	30 79 97 61	230.0000 229.9000 229.8000 229.7000	230.4000 230.5000 230.6000 230.7000	136 37 92 37	4 1 2 1
ASSECOSEE	72,3000	11:19	0.623	71.00	1.83 %	288	70.7000	71.0000	410	1	44	[+]
ASE	71.00 72.30	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 2 1	141 43 80 130	70.6000 70.5000 70.4000 70.3000	71.1000 71.7000 72.4000 72.9000	451 35 216 200	1 1 2 1
AUTOPARTN	28,2000	11:52	29.185	28.35	-0.53 %	167	28.1000	28.2500	1508	29	824	[+]
APR	28.05 28.40	23.3500 28.4500	- - - -	- - - -	- - - -	4 16 3 4	1226 9094 1212 1593	28.0500 28.0000 27.9500 27.9000	28.3000 28.3500 28.4000 28.4500	1344 8595 714 1615	3 6 2 6
BENEFIT	5 885,0000	11:51	2.312	6,145.00	-4.77 %	3	5845.0000	5850.0000	2	2	13 587	[+]
BFT	5,800.00 6,150.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 4 2 7	8 15 5 21	5840.0000 5835.0000 5830.0000 5825.0000	5855.0000 5860.0000 5875.0000 5895.0000	12 1 74 10	2 1 2 2
BNPPL	185,4000	11:50	4.829	177.20	3.23 %	27	179.0000	179.6000	216	5	881	[+]
BNP	177.20 185.80	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 1	299 56 56 3	178.0000 177.8000 177.6000 175.0000	180.0000 180.2000 180.8000 181.0000	52 30 56 661	3 1 1 2
CREOTECH	790,0000	11:38	2	768.00	4.08 %	8	789.0000	790.0000	9	2	1 569	[+]
CRI	768.00 794.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 2 2	17 37 38 51	788.0000 787.0000 786.0000 785.0000	791.0000 792.0000 793.0000 794.0000	4 6 3 160	1 1 2 7
CYBERFLKS	191,7000	11:51	2.347	191.50	0.68 %	18	191.0000	191.7000	42	2	450	[+]
CBF	190.70 193.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 3	5 2 12 81	190.8000 190.7000 190.6000 190.5000	191.8000 192.0000 192.1000 192.3000	25 177 77 10	1 3 2 1
CYFRPLSAT	12,4650	11:51	387.935	12.75	-1.46 %	3263	12.4250	12.4450	2528	388	4 870	[+]
CPS	12.37 12.80	14.8950 18.2050	- - - -	- - - -	- - - -	10 2 9 2	6242 296 2111 725	12.4200 12.4150 12.4100 12.4050	12.4500 12.4550 12.4600 12.4650	2672 21 2453 2540	3 1 3 4
DEVELIA	8,3000	11:51	164.719	8.06	3.75 %	1883	8.2900	8.3300	2609	165	1 345	[+]
DVL	8.01 8.34	9.3300 11.3800	- - - -	- - - -	- - - -	4 2 5 4	1157 477 5091 1737	8.2800 8.2700 8.2600 8.2500	8.3400 8.3500 8.3600 8.3700	574 2005 1226 5318	2 2 3 4
DIAG	151,9000	11:47	4.846	151.00	0.60 %	79	151.6000	151.9000	68	5	734	[+]
DIA	150.40 152.40	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 5	25 21 308 272	151.5000 151.4000 151.3000 151.2000	152.0000 152.1000 152.2000 152.3000	131 30 954 13	2 4 6 1
DOMDEV	245,5000	11:45	0.748	247.00	-0.61 %	13	245.0000	245.5000	145	1	184	[+]
DOM	244.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 6 3 6	127 39 27 170	244.5000 244.0000 243.0000 242.0000	246.0000 246.5000 247.0000 247.5000	73 1 191 2	3 1 5 2
ENEA	20,1800	11:49	116.318	20.68	-1.37 %	1883	20.1600	20.1800	1675	116	2 355	[+]
ENA	20.10 20.68	19.3200 23.6000	- - - -	- - - -	- - - -	5 7 8 3	8675 3011 1430 1250	20.1400 20.1200 20.1000 20.0800	20.2000 20.2200 20.2400 20.2600	2516 1109 314 3314	6 3 1 3
EUROCASH	4,7700	11:48	11.035	4.81	-0.21 %	232	4.7660	4.7840	880	11	53	[+]
EUR	4.75 4.82	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 3	612 22 18003 480	4.7640 4.7560 4.7540 4.7520	4.7860 4.7900 4.8000 4.8080	700 283 337 500	1 1 2 1
GPW	95,1000	11:50	28.885	96.90	-1.45 %	292	94.5500	94.7500	227	29	2 757	[+]
GPW	94.30 97.00	73.2500 89.4500	- - - -	- - - -	- - - -	4 1 3 1	55 182 140 89	94.5000 94.4500 94.4000 94.3500	94.8000 94.8500 94.9000 94.9500	214 218 183 255	2 4 4 3
GRUPAAZOTY	16,2200	11:51	116.116	16.45	-0.49 %	15673	16.2500	16.2600	175	116	1 892	[+]
ATT	16.22 16.48	20.7000 25.3000	- - - -	- - - -	- - - -	3 3 2 18	12 1536 530 31333	16.2300 16.2200 16.2100 16.2000	16.2700 16.2800 16.2900 16.3000	4303 571 164 1534	3 3 1 5
GRUPRACUJ	52,5000	11:44	19.369	52.10	0.96 %	61	52.0000	52.1000	82	19	1 016	[+]
GPP	51.80 52.80	41.2000 50.3000	- - - -	- - - -	- - - -	3 3 5 2	145 259 732 41	51.8000 51.7000 51.6000 51.5000	52.5000 52.9000 53.0000 53.2000	596 303 180 2	2 2 1 2
HANDLOWY	121,6000	11:51	8.893	122.20	-0.49 %	244	121.0000	121.4000	272	9	1 075	[+]
BHW	120.20 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 5 6 17	317 511 1418 1775	120.6000 120.4000 120.2000 120.0000	121.6000 121.8000 122.0000 122.2000	20 345 1886 294	1 3 4 3
INGBSK	476,8000	11:49	3.221	475.20	0.80 %	36	475.4000	476.8000	33	3	1 533	[+]
ING	471.00 479.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 2 1	28 22 76 18	475.2000 475.0000 474.8000 474.6000	477.0000 477.4000 477.6000 477.8000	61 27 4 18	2 2 1 1
INTERCARS	1 076,0000	11:44	0.693	1,084.00	0.94 %	32	1072.0000	1076.0000	31	1	749	[+]
CAR	1,070.00 1,090.00	742.0000 906.0000	- - - -	- - - -	- - - -	6 7 7 4	21 68 262 79	1070.0000 1068.0000 1066.0000 1064.0000	1078.0000 1080.0000 1082.0000 1084.0000	6 129 90 7	2 4 2 1
JSW	25,9400	11:51	224.505	27.10	-2.81 %	100	26.1000	26.1900	266	225	5 896	[+]
JSW	25.83 27.10	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 1 4	53 231 356 1205	26.0900 26.0800 26.0700 26.0600	26.2100 26.2200 26.2300 26.2400	324 356 577 275	2 1 2 1
LUBAWA	9,9150	11:50	84.528	9.92	-0.20 %	2	9.8000	9.8150	250	85	838	[+]
LBW	9.74 10.01	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 2	636 3181 225 396	9.7550 9.7500 9.7450 9.7400	9.8200 9.8250 9.8400 9.8450	2211 198 243 729	1 1 2 2
MILLENNIUM	23,3800	11:50	82.318	23.75	0.65 %	266	23.2700	23.3200	921	82	1 922	[+]
MIL	23.12 23.75	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 3 1	344 760 1817 1000	23.2600 23.2400 23.2200 23.2100	23.3400 23.3500 23.3600 23.3700	215 1139 669 566	1 4 3 3
MIRBUD	11,3400	11:50	16.682	11.26	0.53 %	655	11.3300	11.3800	8	17	189	[+]
MRB	11.26 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	3 4 5 7	2973 2038 1251 2424	11.3000 11.2900 11.2800 11.2700	11.4000 11.4100 11.4200 11.4300	1872 771 1000 771	5 1 1 1
MOBRUK	415,5000	11:32	0.461	415.00	-0.12 %	23	413.5000	416.0000	16	0	191	[+]
MBR	413.00 417.50	324.0000 396.0000	- - - -	- - - -	- - - -	5 1 1 3	358 8 10 9	412.5000 411.5000 410.5000 410.0000	416.5000 417.0000 417.5000 418.0000	4 122 6 277	1 3 2 4
NEUCA	694,0000	11:39	0.175	693.00	0.43 %	35	695.0000	697.0000	7	0	122	[+]
NEU	691.00 702.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	74 17 1 14	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	10 2 7 9	3 1 2 2
NEWAG	91,8000	11:50	4.753	90.20	2.34 %	56	90.5000	91.3000	14	5	433	[+]
NWG	89.40 92.00	99.9000 122.0000	- - - -	- - - -	- - - -	4 1 3 3	212 22 212 370	90.3000 90.2000 90.1000 90.0000	91.5000 91.6000 91.7000 91.8000	1 5 20 74	1 1 1 3
ORANGEPL	16,2200	11:51	128.368	16.57	-2.11 %	819	16.1800	16.1950	2544	128	2 093	[+]
OPL	16.13 16.57	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 1 3	493 533 533 975	16.1750 16.1700 16.1650 16.1600	16.2000 16.2050 16.2100 16.2150	1917 1718 1077 1131	4 2 2 2
POLENERGIA	51,8000	11:27	2.775	52.10	-0.58 %	14	51.8000	52.0000	120	3	144	[+]
PEP	51.40 52.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 6 6	35 161 696 418	51.3000 51.2000 51.1000 51.0000	52.1000 52.2000 52.3000 52.4000	53 486 300 25	2 8 3 1
POLIMEXMS	7,0100	11:49	318.369	6.93	1.59 %	8824	7.0000	7.0100	1148	318	2 222	[+]
PXM	6.88 7.07	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 4 1	2409 500 7928 500	6.9950 6.9850 6.9800 6.9750	7.0200 7.0250 7.0300 7.0350	2580 2008 7772 500	6 2 4 1
RAINBOW	124,1000	11:49	6.485	125.00	0.65 %	35	123.3000	124.0000	4	6	807	[+]
RBW	123.60 125.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 2 2	111 449 319 169	123.1000 123.0000 122.8000 122.7000	124.6000 124.8000 124.9000 125.0000	10 343 160 11457	1 6 3 12
SYNEKTIK	331,2000	11:51	4.995	328.00	1.28 %	51	328.2000	328.8000	22	5	1 644	[+]
SNT	327.00 331.60	251.6000 307.2000	- - - -	- - - -	- - - -	6 4 4 3	107 58 57 172	328.0000 327.8000 327.6000 327.4000	329.0000 329.2000 329.4000 329.6000	17 15 56 144	3 1 4 2
TEXT	37,6600	11:51	7.153	37.88	-0.11 %	101	37.6000	37.6600	319	7	270	[+]
TXT	37.60 38.10	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 6 21	88 195 1213 1263	37.5600 37.5400 37.5200 37.5000	37.7200 37.7800 37.8000 37.8200	131 224 16 45	2 1 1 1
TSGAMES	83,3000	11:51	76.356	86.00	-9.75 %	40	83.6500	83.8500	54	76	6 445	[+]
TEN	83.00 87.45	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 1 4	18 19 19 479	83.6000 83.5500 83.5000 83.4500	83.9000 83.9500 84.1500 84.2500	43 14 400 269	2 1 2 1
VERCOM	118,6000	11:51	3.542	118.60	0.51 %	212	117.2000	118.0000	200	4	420	[+]
VRC	118.00 119.40	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	156,2000	11:51	2.323	157.80	0.51 %	120	155.4000	156.2000	3	2	363	[+]
VOX	154.60 158.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	5 90 50 5	155.2000 155.0000 154.6000 154.4000	156.6000 156.8000 157.0000 157.8000	5 6 30 217	1 1 1 3
WIRTUALNA	54,6000	11:20	2.175	54.40	-0.18 %	10	54.6000	54.7000	100	2	119	[+]
WPL	54.30 54.80	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 7 4	210 85 535 589	54.5000 54.4000 54.3000 54.2000	54.8000 54.9000 55.0000 55.2000	30 141 360 402	1 1 4 4
XTB	134,6600	11:51	122.166	134.50	1.29 %	143	134.0200	134.1400	503	122	16 444	[+]
XTB	133.24 135.74	92.6700 113.2400	- - - -	- - - -	- - - -	18 2 2 2	523 74 64 65	134.0000 133.9800 133.9600 133.9400	134.1600 134.1800 134.2000 134.2200	8 385 63 101	1 4 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	157632.9	+0.20%	11:51
WIG20	4180.3	+0.36%	12:06
WIG20 Fut	4202.0	+0.53%	11:51
WIG20USD	1067.8	+0.39%	11:51
mWIG40	10649.4	-0.13%	11:51
sWIG80	29234.8	-0.05%	11:51

Notowania Świat
US Blue Chip	52549.0	+0.24%	12:06
S&P500 Fut	7577.2	+0.04%	11:56
Nikkei	60459.6	+2.87%	7:45
DAX	26587.5	+1.22%	11:51
Ropa WTI	85.7	-1.31%	12:06
Złoto	4071.3	-1.68%	12:06

Notowania Waluty
EUR/PLN	4.39124	+0.11%	12:06
CHF/PLN	4.76930	-0.03%	12:06
USD/PLN	3.91200	+0.06%	12:06
EUR/USD	1.12251	+0.05%	12:06
GBP/USD	1.34306	-0.04%	12:06
USD/JPY	158.129	+0.12%	12:06

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
LESS	0.17	12.13%
XPLUS	3.28	9.70%
KOMPAP	23.00	9.52%
KRAKCHEM	0.12	5.41%
SKYLINE	1.15	4.55%
Więcej ...
TSGAMES	83.30	-9.75%
PEPEES	0.63	-9.74%
MEDINICE	44.40	-9.20%
ENERGOINS	1.50	-7.12%
DATAWALK	84.50	-6.22%
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