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	138,8000	16:43	8.874	143.40	-3.61 %	24	142.6000	143.6000	35	9	1 257	[+]
ABE	137.80 144.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 4 9 5	33 89 345 43	142.4000 142.2000 142.0000 141.8000	144.0000 144.2000 144.4000 144.6000	77 40 66 500	2 1 1 1
AMREST	9,6800	16:43	23.769	9.78	-0.10 %	20	9.6400	9.6800	10	24	230	[+]
EAT	9.58 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 3 2	125 200 885 1007	9.6300 9.6100 9.6000 9.5900	9.6900 9.7000 9.7100 9.7200	49 1091 755 3505	1 4 1 3
ASBIS	144,1000	16:44	522.581	159.00	-8.22 %	60	152.9000	153.0000	356	523	79 507	[+]
ASB	143.20 160.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 3 2	53 113 287 68	152.8000 152.6000 152.5000 152.4000	153.1000 153.2000 153.3000 153.4000	48 23 57 257	1 1 1 2
ASSECOPOL	230,5000	16:44	110.413	241.70	-2.99 %	63	230.5000	230.7000	184	110	26 035	[+]
ACP	230.20 242.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 2	4 38 59 43	230.4000 230.3000 230.2000 230.1000	230.8000 230.9000 231.0000 231.1000	9 171 134 59	1 2 3 2
ASSECOSEE	72,7000	16:43	6.703	74.20	-0.82 %	86	73.8000	75.0000	34	7	486	[+]
ASE	72.00 75.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 2	8 220 468 249	73.6000 73.4000 73.3000 73.0000	75.1000 75.3000 75.4000 75.5000	167 51 376 250	1 1 2 2
AUTOPARTN	27,7500	16:44	210.231	28.40	-1.07 %	941	27.7000	27.8000	399	210	5 945	[+]
APR	27.70 28.60	23.3500 28.4500	- - - -	- - - -	- - - -	2 7 7 11	51 3462 4593 2576	27.6500 27.6000 27.5500 27.5000	27.8500 27.9000 27.9500 28.0000	836 183 2915 4545	2 2 3 3
BENEFIT	6 135,0000	16:44	7.523	6,150.00	-0.49 %	15	6215.0000	6225.0000	14	8	46 646	[+]
BFT	6,075.00 6,285.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 2 2	5 3 9 29	6210.0000 6205.0000 6200.0000 6195.0000	6230.0000 6235.0000 6240.0000 6250.0000	19 3 31 66	5 1 3 1
BNPPL	173,6000	16:43	11.153	175.00	0.35 %	54	172.0000	173.0000	37	11	1 927	[+]
BNP	169.20 177.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	233 27 89 89	171.2000 171.0000 170.0000 169.6000	173.2000 173.4000 173.6000 173.8000	67 27 126 1	2 1 2 1
CREOTECH	780,0000	16:44	6.278	800.00	-2.50 %	63	780.0000	781.0000	11	6	4 963	[+]
CRI	772.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 6 2	92 621 79 12	779.0000 776.0000 775.0000 774.0000	782.0000 784.0000 785.0000 787.0000	2 3 45 139	1 1 1 2
CYBERFLKS	188,4000	16:44	13.61	192.60	-0.89 %	21	188.1000	188.3000	3	14	2 605	[+]
CBF	186.60 194.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 2 2	28 15 118 98	188.0000 187.8000 187.4000 187.3000	188.4000 189.0000 189.6000 189.9000	6 92 170 55	1 1 1 2
CYFRPLSAT	12,5950	16:44	1102.657	12.98	-2.02 %	20	12.6300	12.6350	1480	1 103	14 206	[+]
CPS	12.56 13.08	14.8950 18.2050	- - - -	- - - -	- - - -	1 4 3 5	10 321 554 1167	12.6250 12.6200 12.6150 12.6100	12.6400 12.6450 12.6500 12.6550	595 294 1234 1123	4 1 1 2
DEVELIA	8,0800	16:43	139.293	8.17	-0.98 %	1573	8.0700	8.0800	628	139	1 123	[+]
DVL	8.00 8.17	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 5 7	30 5026 7540 5394	8.0500 8.0400 8.0300 8.0200	8.0900 8.1000 8.1100 8.1200	158 160 3066 3231	1 1 2 3
DIAG	149,3000	16:43	23.022	150.60	-0.47 %	27	149.1000	149.2000	159	23	3 483	[+]
DIA	149.30 152.70	153.0000 187.0000	- - - -	- - - -	- - - -	5 1 2 1	61 14 451 30	149.0000 148.9000 148.8000 148.7000	149.4000 149.5000 149.7000 149.8000	36 375 912 36	1 2 2 1
DOMDEV	242,0000	16:44	9.434	241.50	1.68 %	101	238.0000	238.5000	44	9	2 271	[+]
DOM	238.00 245.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 1 5	95 8 71 80	237.5000 237.0000 236.5000 236.0000	239.0000 239.5000 240.0000 240.5000	1614 24 101 264	2 2 3 2
ENEA	21,2400	16:44	205.955	21.10	1.14 %	2348	21.3000	21.3400	791	206	4 419	[+]
ENA	21.00 21.74	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 3 3	746 226 573 1488	21.2800 21.2600 21.2400 21.2200	21.3600 21.3800 21.4000 21.4200	357 3 2250 2455	2 2 3 3
EUROCASH	4,8160	16:43	377.061	4.94	-1.71 %	3	4.7800	4.7900	596	377	1 852	[+]
EUR	4.75 5.04	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 4 1	10 251 181 15	4.7780 4.7740 4.7700 4.7620	4.7920 4.7960 4.8000 4.8080	3 896 10 8	1 1 1 1
GPW	96,5000	16:44	78.422	97.10	-0.21 %	377	96.7000	96.9500	215	78	7 650	[+]
GPW	96.00 99.05	73.2500 89.4500	- - - -	- - - -	- - - -	3 1 1 3	448 67 90 696	96.6500 96.6000 96.5500 96.5000	97.1000 97.1500 97.2000 97.2500	107 462 554 1088	2 2 3 3
GRUPAAZOTY	16,7900	16:44	504.715	16.00	5.53 %	561	17.0600	17.1000	267	505	8 443	[+]
ATT	15.91 17.15	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 1 3	400 512 1000 1150	17.0500 17.0300 17.0100 17.0000	17.1100 17.1300 17.1400 17.1500	163 537 160 2771	1 2 2 6
GRUPRACUJ	53,1000	16:44	38.392	54.70	-1.30 %	351	53.9000	54.2000	162	38	2 063	[+]
GPP	52.90 54.70	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 1 2	113 336 25 560	53.7000 53.6000 53.5000 53.4000	54.3000 54.4000 54.5000 54.7000	817 172 1 435	4 2 1 5
HANDLOWY	122,6000	16:44	44.504	122.00	-0.65 %	49	122.6000	122.8000	647	45	5 492	[+]
BHW	122.00 124.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 7 6 2	402 1876 546 310	122.4000 122.2000 122.0000 121.8000	123.0000 123.2000 123.4000 123.6000	446 1677 352 50	4 4 3 2
INGBSK	464,6000	16:44	24.545	483.00	-5.34 %	36	466.0000	466.4000	18	25	11 586	[+]
ING	463.40 483.40	388.0000 474.0000	- - - -	- - - -	- - - -	9 5 3 4	61 75 41 28	465.8000 465.6000 465.4000 465.2000	466.6000 466.8000 467.0000 467.2000	33 25 22 18	3 2 2 1
INTERCARS	1 056,0000	16:44	4.368	1,094.00	-3.30 %	10	1054.0000	1056.0000	35	4	4 708	[+]
CAR	1,054.00 1,094.00	742.0000 906.0000	- - - -	- - - -	- - - -	5 1 2 2	34 62 33 33	1052.0000 1050.0000 1048.0000 1046.0000	1058.0000 1060.0000 1062.0000 1064.0000	3 71 22 55	1 2 3 3
JSW	26,8900	16:44	249.171	27.01	-0.41 %	50	26.9200	26.9700	196	249	6 767	[+]
JSW	26.66 27.78	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	189 403 407 440	26.9100 26.9000 26.8900 26.8800	26.9800 26.9900 27.0000 27.0100	262 146 489 367	1 1 3 1
LUBAWA	9,9050	16:44	103.647	10.25	-2.22 %	5023	10.0500	10.0600	408	104	1 047	[+]
LBW	9.90 10.25	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 2	150 200 2001 105	10.0400 10.0300 10.0200 10.0100	10.0700 10.0900 10.1300 10.1400	202 1148 2087 2756	3 1 2 2
MILLENNIUM	22,7900	16:44	473.557	22.63	0.71 %	330	22.7900	22.8300	2058	474	10 830	[+]
MIL	22.47 23.14	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 3 1	393 376 1388 376	22.7700 22.7600 22.7500 22.7400	22.8500 22.8600 22.8700 22.8800	1715 567 239 900	4 3 1 1
MIRBUD	11,3300	16:44	96.813	11.54	-1.99 %	966	11.3500	11.4100	621	97	1 126	[+]
MRB	11.33 11.92	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 3 2	3000 392 4024 2500	11.3100 11.3000 11.2900 11.2700	11.4300 11.4400 11.4500 11.4700	317 1481 1000 3234	1 2 1 2
MOBRUK	405,0000	16:44	4.198	422.50	-2.29 %	37	408.5000	409.0000	11	4	1 721	[+]
MBR	402.50 422.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 1	1 4 51 200	408.0000 407.5000 407.0000 406.0000	410.0000 410.5000 411.0000 412.0000	209 80 25 124	2 5 3 2
NEUCA	688,0000	16:43	0.714	689.00	0.00 %	3	688.0000	695.0000	5	1	496	[+]
NEU	688.00 703.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 2	38 28 8 152	687.0000 686.0000 685.0000 684.0000	698.0000 699.0000 700.0000 704.0000	8 8 9 33	1 1 2 2
NEWAG	92,6000	16:44	19.177	93.80	-1.17 %	52	93.9000	94.3000	195	19	1 804	[+]
NWG	92.20 95.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 2 1 2	172 97 1 59	93.6000 93.4000 93.3000 93.2000	94.4000 94.6000 94.8000 94.9000	54 202 15 1	3 2 1 1
ORANGEPL	16,6250	16:43	1005.353	16.67	-1.57 %	454	16.6250	16.6400	2186	1 005	16 701	[+]
OPL	16.35 16.83	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 4 2	540 540 851 545	16.6100 16.6050 16.6000 16.5950	16.6450 16.6500 16.6550 16.6600	196 1247 2235 2042	1 2 6 4
POLENERGIA	52,7000	16:44	4.617	53.70	-0.57 %	60	52.8000	53.1000	23	5	244	[+]
PEP	52.30 53.70	45.7500 55.8000	- - - -	- - - -	- - - -	2 5 8 6	110 308 155 518	52.7000 52.6000 52.5000 52.4000	53.2000 53.3000 53.4000 53.5000	210 301 235 210	3 4 4 3
POLIMEXMS	6,9200	16:44	514.289	7.10	-1.77 %	1399	7.0700	7.0950	748	514	3 644	[+]
PXM	6.90 7.30	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 1	10 1451 2852 278	7.0650 7.0600 7.0550 7.0500	7.1000 7.1100 7.1150 7.1200	550 551 200 1350	1 2 1 2
RAINBOW	122,2000	16:44	63.376	122.00	1.50 %	76	122.7000	122.9000	70	63	7 819	[+]
RBW	121.80 126.10	129.6000 158.4000	- - - -	- - - -	- - - -	3 5 2 1	75 145 114 71	122.6000 122.5000 122.4000 122.3000	123.0000 123.2000 123.3000 123.4000	115 96 311 85	3 2 4 2
SYNEKTIK	320,4000	16:44	18.244	328.20	-1.60 %	65	324.2000	324.6000	56	18	5 957	[+]
SNT	319.40 331.40	251.6000 307.2000	- - - -	- - - -	- - - -	7 1 1 1	136 2 30 36	324.0000 323.8000 323.6000 323.4000	324.8000 325.0000 325.2000 325.4000	40 12 34 47	2 2 2 2
TEXT	37,9600	16:43	22.625	38.68	-1.86 %	221	38.0000	38.1000	208	23	870	[+]
TXT	37.94 38.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 3 1	74 20 773 500	37.9800 37.9200 37.9000 37.8400	38.1200 38.1800 38.3800 38.4000	6 1167 550 918	1 2 1 1
TSGAMES	91,2500	16:42	6.364	92.60	-1.46 %	22	90.7000	90.9500	44	6	586	[+]
TEN	90.70 93.55	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	22 109 538 200	90.5500 90.5000 90.4000 90.2500	91.3500 91.4000 91.5000 91.5500	342 400 1 420	1 2 1 2
VERCOM	116,4000	16:44	13.594	117.00	-1.02 %	147	116.8000	117.0000	57	14	1 589	[+]
VRC	115.40 117.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 7 6 13	1 185 1175 120	116.6000 116.4000 116.2000 116.0000	117.4000 117.6000 117.8000 118.0000	644 156 141 169	2 2 2 2
VOXEL	156,2000	16:42	5.955	154.20	1.30 %	51	156.2000	156.4000	22	6	935	[+]
VOX	153.60 159.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	5 7 2 5	156.0000 155.8000 155.6000 155.2000	156.6000 157.0000 157.2000 157.4000	22 54 23 15	1 2 1 1
WIRTUALNA	55,7000	16:42	5.839	56.00	-1.24 %	29	55.8000	55.9000	91	6	326	[+]
WPL	55.30 56.20	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 4	4 167 23 83	55.7000 55.6000 55.5000 55.3000	56.0000 56.1000 56.2000 56.3000	887 11 521 1	4 2 3 1
XTB	126,8600	16:44	418.889	130.00	-1.80 %	91	126.4600	126.5200	329	419	53 973	[+]
XTB	126.00 131.16	92.6700 113.2400	- - - -	- - - -	- - - -	3 4 3 1	5 85 8 116	126.4200 126.4000 126.3800 126.3600	126.5400 126.5600 126.5800 126.6000	390 137 77 67	4 3 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	157671.1	-0.30%	16:50
WIG20	4209.1	+0.46%	17:05
WIG20 Fut	4229.0	+0.28%	16:49
WIG20USD	1073.1	+0.28%	16:50
mWIG40	10505.4	-2.08%	16:50
sWIG80	29163.1	-1.03%	16:50

Notowania Świat
US Large Cap	7416.1	-3.76%	17:05
Nasdaq100	26780.4	-5.83%	17:04
Nikkei	61077.9	-1.79%	7:45
DAX	26305.6	-0.50%	16:49
Ropa WTI	90.3	+2.46%	17:05
Złoto	4089.6	+0.70%	17:05

Notowania Waluty
EUR/PLN	4.39671	+0.23%	17:05
CHF/PLN	4.80953	+0.61%	17:05
USD/PLN	3.91867	+0.31%	17:05
EUR/USD	1.12199	-0.08%	17:05
GBP/USD	1.34718	-0.01%	17:05
USD/JPY	157.852	-0.35%	17:05

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
TATRY MOUNTAIN	80.00	8.11%
CAPTORTX	54.20	6.69%
MOLECURE	5.62	6.04%
GRUPAAZOTY	16.79	5.53%
LPP	27,800.00	4.59%
Więcej ...
KRAKCHEM	0.12	-12.73%
DATAWALK	74.80	-9.55%
ATENDE	4.32	-8.47%
ASBIS	144.10	-8.22%
CLOUD	100.50	-7.80%
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