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	136,4000	10:06	10	137.80	-1.45 %	1	135.8000	136.4000	47	1	83	[+]
ABE	135.40 138.40	124.2000 151.4000	09:54 09:43 09:39 09:39	5 1 6 9	136,4000 136,4000 135,4000 135,4000	1 2 3 3	20 5 121 17	135.6000 135.4000 135.2000 135.0000	136.6000 136.8000 137.0000 137.6000	46 30 70 95	1 2 2 1
AMREST	10,5800	09:55	35	10.50	0.76 %	859	10.5800	10.6200	885	2	25	[+]
EAT	10.50 10.62	9.4500 11.5400	09:43 09:40 09:40 09:40	180 220 100 90	10,6000 10,6200 10,6200 10,6000	1 5 1 4	1000 2230 1000 5047	10.5200 10.5000 10.4800 10.4600	10.6400 10.6600 10.6800 10.7000	170 378 300 1000	1 2 1 1
ASBIS	67,5000	10:08	80	69.60	-2.46 %	317	67.4500	67.5000	168	29	1 961	[+]
ASB	67.25 69.60	62.6500 76.5500	10:08 10:07 10:07 10:07	2 1 44 1	67,5000 67,6000 67,6000 67,4500	7 2 4 1	558 80 922 94	67.4000 67.3500 67.3000 67.2500	67.6000 67.6500 67.7000 67.7500	45 104 850 96	1 2 2 1
ASSECOPOL	197,9000	10:08	46	197.35	0.74 %	161	197.9000	198.2500	97	16	3 120	[+]
ACP	196.50 199.20	177.6500 217.0000	10:08 10:07 10:07 10:07	26 17 26 28	197,9000 198,1000 198,1500 198,1500	2 1 2 1	65 26 125 26	197.8500 197.8000 197.7500 197.7000	198.3000 198.4000 198.4500 198.5000	45 69 40 66	1 3 1 2
ASSECOSEE	63,8000	10:06	16	63.90	-0.16 %	4	63.0000	63.8000	31	1	62	[+]
ASE	63.00 64.00	57.6000 70.2000	10:06 10:06 10:06 10:06	5 4 28 6	63,0000 63,0000 63,0000 63,0000	2 3 2 4	47 211 3 655	62.9000 62.8000 62.6000 62.5000	63.9000 64.0000 64.1000 64.2000	286 160 62 520	1 2 2 2
AUTOPARTN	26,0500	10:08	100	25.75	0.97 %	485	26.0500	26.1500	525	20	517	[+]
APR	25.75 26.20	23.2000 28.3000	10:07 10:07 10:03 10:02	17 2 20 16	26,0500 26,1500 26,1500 26,1000	2 2 7 3	208 311 4689 1615	26.0000 25.9500 25.9000 25.8500	26.2000 26.2500 26.3000 26.3500	541 846 8007 1353	4 2 5 4
BENEFIT	4 484,0000	10:06	5	4,570.00	-1.41 %	12	4480.0000	4492.0000	7	0	2 215	[+]
BFT	4,482.00 4,570.00	4114.0000 5025.0000	10:05 10:05 10:05 10:05	2 1 2 2	4 482,0000 4 484,0000 4 484,0000 4 484,0000	1 1 2 3	1 3 5 53	4478.0000 4470.0000 4468.0000 4464.0000	4494.0000 4500.0000 4506.0000 4510.0000	4 9 14 28	1 4 1 3
BNPPL	142,0000	09:53	15	143.20	-1.25 %	35	142.4000	143.0000	52	0	27	[+]
BNP	142.00 143.60	129.0000 157.4000	09:53 09:24 09:24 09:23	10 17 13 10	142,0000 142,4000 142,4000 142,0000	2 2 1 2	216 32 20 109	142.0000 141.8000 141.6000 141.4000	143.6000 143.8000 144.0000 144.4000	100 171 200 40	1 1 1 1
CREOTECH	960,0000	10:08	10	976.00	-2.04 %	27	958.0000	960.0000	20	5	5 215	[+]
CRI	933.00 978.00	879.0000 1072.0000	10:08 10:08 10:08 10:07	5 8 20 1	960,0000 960,0000 960,0000 962,0000	4 3 6 4	24 13 106 262	956.0000 955.0000 954.0000 952.0000	965.0000 966.0000 970.0000 971.0000	120 281 26 200	6 2 3 2
CYBERFLKS	203,0000	10:08	4	201.60	-0.68 %	52	203.0000	203.4000	105	4	781	[+]
CBF	201.60 205.40	181.5000 221.6000	10:08 10:08 10:08 10:08	19 10 2 9	203,0000 203,0000 203,0000 203,2000	2 3 1 1	22 77 164 1	202.8000 202.6000 202.2000 202.0000	203.6000 203.8000 204.0000 204.4000	46 115 9 177	2 3 1 2
CYFRPLSAT	16,5050	10:08	250	16.40	-0.24 %	3086	16.5000	16.5100	6698	203	3 352	[+]
CPS	16.40 16.53	14.7600 18.0400	10:08 10:08 10:06 10:06	450 100 873 1193	16,5050 16,5050 16,5000 16,5000	2 1 5 2	690 500 2282 1395	16.4850 16.4800 16.4750 16.4700	16.5250 16.5300 16.5350 16.5400	1684 1830 490 202	3 2 1 2
DEVELIA	10,7000	10:07	109	10.66	-0.74 %	516	10.6600	10.7200	2	4	47	[+]
DVL	10.62 10.76	9.6000 11.7200	10:07 10:07 10:01 09:57	61 70 9 5	10,7000 10,7200 10,7000 10,7200	2 2 9 2	140 2254 8015 1753	10.6400 10.6200 10.6000 10.5800	10.7400 10.7600 10.7800 10.8000	42 391 4422 6150	2 2 3 6
DIAG	164,4000	10:08	1	164.70	0.80 %	59	164.0000	164.4000	142	3	559	[+]
DIA	163.50 165.30	148.3000 181.1000	10:08 10:08 10:08 10:08	5 2 10 3	164,4000 164,4000 164,4000 164,4000	1 3 1 4	1 82 41 512	163.8000 163.7000 163.6000 163.5000	164.5000 164.6000 164.8000 164.9000	107 137 230 4	3 5 1 1
DOMDEV	262,5000	10:08	2	263.50	0.19 %	1	261.0000	262.5000	26	0	51	[+]
DOM	261.00 264.00	237.5000 289.5000	10:07 10:07 10:00 09:51	19 2 10 1	261,5000 261,0000 262,5000 261,5000	3 1 2 3	15 35 14 236	260.0000 259.5000 259.0000 258.5000	263.0000 263.5000 264.0000 264.5000	2 34 14 181	2 2 2 3
ENEA	21,4000	10:08	207	21.68	-0.93 %	829	21.3800	21.4200	252	49	1 053	[+]
ENA	21.22 21.74	19.5200 23.8400	10:08 10:08 10:08 10:08	207 134 474 1	21,4000 21,4000 21,4000 21,4000	1 2 3 3	215 624 2618 4900	21.3600 21.3200 21.3000 21.2800	21.4600 21.4800 21.5000 21.5200	1274 475 1641 4622	3 3 2 4
EUROCASH	5,5200	10:08	608	5.48	0.73 %	1717	5.5050	5.5300	380	10	55	[+]
EUR	5.48 5.54	4.9320 6.0250	10:08 10:07 10:07 10:03	68 29 2 296	5,5000 5,5050 5,5050 5,5200	1 1 9 8	152 5158 7221 1189	5.5000 5.4850 5.4800 5.4750	5.5350 5.5400 5.5450 5.5500	3 2 302 3370	2 1 1 4
GPW	79,9000	10:08	3	81.00	-1.05 %	807	79.8500	79.9500	259	19	1 485	[+]
GPW	79.40 81.00	72.9000 89.1000	10:07 10:07 10:07 10:07	18 98 17 4	79,8500 79,8500 79,8500 79,8500	7 5 7 4	560 803 228 279	79.7000 79.6500 79.6000 79.5500	80.0000 80.0500 80.1000 80.1500	186 398 699 639	2 5 3 3
GRUPAAZOTY	23,9600	10:08	150	24.16	-1.24 %	368	23.9600	23.9800	1991	105	2 521	[+]
ATT	23.78 24.16	21.7600 26.5600	10:08 10:08 10:08 10:08	200 44 237 80	23,9600 23,9400 23,9400 23,9400	1 2 3 2	236 653 1962 436	23.9200 23.9000 23.8600 23.8400	24.0000 24.0200 24.0400 24.0600	1276 1420 2465 750	2 5 3 1
GRUPRACUJ	45,7000	10:07	41	44.00	2.70 %	1151	45.6000	45.7000	43	21	966	[+]
GPP	43.80 45.95	39.6000 48.4000	10:07 10:07 10:07 10:07	30 54 54 54	45,7000 45,7000 45,7000 45,7000	1 3 1 2	190 1025 333 687	45.2000 45.1000 45.0500 45.0000	46.0000 46.1500 46.2000 46.2500	288 1000 50 554	4 1 1 3
HANDLOWY	123,4000	10:02	42	123.40	0.33 %	1289	123.2000	123.8000	123	4	528	[+]
BHW	123.20 124.20	111.2000 135.6000	10:02 10:02 10:02 10:02	42 40 5 40	123,4000 123,4000 123,4000 123,4000	5 3 5 5	102 211 889 1706	123.0000 122.8000 122.6000 122.4000	124.0000 124.2000 124.4000 124.6000	74 258 726 2047	2 3 6 7
INGBSK	428,4000	10:08	5	422.00	1.52 %	24	428.0000	428.8000	12	1	526	[+]
ING	422.00 429.00	379.8000 464.2000	10:08 10:08 10:08 10:08	1 5 4 1	428,4000 428,4000 428,4000 428,4000	1 1 1 2	12 19 11 29	427.6000 427.4000 427.2000 427.0000	429.2000 429.4000 429.6000 429.8000	10 19 30 19	1 1 2 1
INTERCARS	820,0000	10:06	4	820.00	0.00 %	67	819.0000	820.0000	88	2	1 487	[+]
CAR	816.00 823.00	738.0000 902.0000	10:04 10:04 10:04 10:04	9 3 32 54	820,0000 820,0000 820,0000 820,0000	2 1 4 2	22 12 41 74	818.0000 817.0000 816.0000 815.0000	822.0000 823.0000 824.0000 826.0000	107 10 50 50	1 1 1 1
JSW	28,0600	10:08	1	28.65	-1.82 %	198	28.0600	28.1200	980	179	5 015	[+]
JSW	27.50 28.65	25.7900 31.5100	10:08 10:08 10:08 10:08	1 229 169 24	28,0600 28,0800 28,0800 28,0800	1 3 1 1	11 234 327 327	28.0500 28.0400 28.0300 28.0200	28.1300 28.1400 28.1500 28.1600	46 865 671 1246	1 3 4 5
LUBAWA	9,1700	10:08	7	9.22	-0.49 %	57	9.1700	9.1900	566	39	358	[+]
LBW	9.13 9.28	8.2950 10.1300	10:08 10:07 10:07 10:07	5 2 672 342	9,1700 9,1900 9,1900 9,2000	1 1 1 1	396 500 2 263	9.1650 9.1500 9.1450 9.1400	9.1950 9.2000 9.2050 9.2100	95 106 2100 360	1 1 2 3
MILLENNIUM	19,9850	10:07	200	19.88	1.19 %	14	19.9800	20.0200	1183	65	1 299	[+]
MIL	19.83 20.25	17.8950 21.8600	10:07 10:06 10:06 10:06	32 294 3 10	19,9850 19,9850 19,9850 19,9850	1 1 2 1	300 400 873 278	19.9700 19.9600 19.9550 19.9500	20.0500 20.0600 20.0700 20.0800	992 731 2674 581	4 3 3 2
MIRBUD	11,4000	10:07	166	11.40	0.18 %	230	11.3500	11.4000	617	16	185	[+]
MRB	11.35 11.45	10.2600 12.5400	10:07 10:07 10:07 10:07	34 10 5 97	11,4000 11,4000 11,3600 11,4000	1 3 2 1	300 2805 9170 2000	11.3200 11.3100 11.3000 11.2900	11.4200 11.4300 11.4400 11.4500	95 2906 150 1125	1 1 1 2
MOBRUK	368,0000	10:03	1	368.00	-0.14 %	103	366.5000	368.0000	96	1	192	[+]
MBR	366.50 371.00	331.5000 404.5000	10:03 10:02 10:01 10:01	1 2 5 3	368,0000 366,5000 367,0000 367,0000	5 1 1 4	37 1 20 74	366.0000 365.5000 365.0000 364.5000	368.5000 369.0000 369.5000 370.0000	1 50 15 173	1 1 3 3
NEUCA	751,0000	09:55	5	758.00	0.13 %	21	749.0000	751.0000	4	0	99	[+]
NEU	749.00 758.00	683.0000 833.0000	09:55 09:54 09:54 09:53	1 1 2 6	754,0000 750,0000 750,0000 750,0000	2 1 1 2	2 20 39 12	748.0000 747.0000 746.0000 745.0000	753.0000 754.0000 755.0000 756.0000	1 3 11 42	1 2 1 1
NEWAG	109,6000	10:06	13	110.80	-1.08 %	43	109.6000	110.8000	86	2	231	[+]
NWG	109.00 111.00	99.8000 121.8000	10:06 10:05 10:05 10:02	32 40 9 1	109,6000 110,6000 110,2000 109,8000	2 3 9 4	143 403 1083 116	109.4000 109.2000 109.0000 108.8000	111.0000 111.2000 111.4000 111.6000	244 4 51 712	6 4 2 6
ORANGEPL	16,1000	10:08	405	16.19	0.03 %	2865	16.1000	16.1200	1064	70	1 138	[+]
OPL	16.07 16.29	14.5750 17.8050	10:08 10:07 10:05 10:05	1070 1310 1227 24	16,1000 16,0950 16,0950 16,0950	1 2 2 3	419 275 800 710	16.0950 16.0900 16.0850 16.0800	16.1250 16.1350 16.1400 16.1450	921 500 500 1237	3 1 1 3
POLENERGIA	50,6000	10:07	50	51.00	-0.78 %	15	50.3000	50.7000	5	1	66	[+]
PEP	50.00 51.00	45.9000 56.1000	09:59 09:59 09:34 09:32	21 17 250 10	50,2000 50,3000 50,7000 50,7000	2 2 5 2	232 285 1399 558	50.2000 50.1000 50.0000 49.8500	50.8000 50.9000 51.0000 51.1000	17 555 846 34	2 3 4 1
POLIMEXMS	7,9100	10:05	400	8.00	-1.06 %	2577	7.9100	7.9450	582	96	763	[+]
PXM	7.86 8.06	7.2000 8.8000	10:04 10:04 10:03 10:03	46 154 200 10	7,9100 7,9100 7,9100 7,9450	2 2 3 10	1000 1395 308 7169	7.9050 7.9000 7.8650 7.8600	7.9500 7.9650 7.9700 7.9850	367 1189 957 2449	3 2 3 2
RAINBOW	143,5000	10:05	31	140.00	2.28 %	47	143.2000	143.5000	422	8	1 097	[+]
RBW	140.00 143.50	126.0000 154.0000	10:05 10:05 10:05 10:05	1 2 1 49	143,5000 143,5000 143,5000 143,4000	4 3 2 2	196 119 166 257	143.0000 142.9000 142.8000 142.7000	143.8000 143.9000 144.0000 144.1000	79 1071 864 268	1 6 13 3
SYNEKTIK	278,8000	10:08	10	283.00	0.00 %	21	278.8000	279.2000	9	6	1 565	[+]
SNT	276.20 283.20	254.8000 311.2000	10:07 10:06 10:06 10:05	1 6 1 2500	279,4000 279,4000 279,4000 278,8000	2 1 3 7	32 15 85 385	278.6000 278.4000 278.2000 278.0000	279.4000 279.8000 280.0000 280.2000	16 72 311 75	1 3 3 1
TEXT	43,1000	10:07	9	43.04	0.19 %	180	43.0000	43.0800	113	10	435	[+]
TXT	42.90 43.40	38.7400 47.3400	10:01 10:01 10:01 10:01	100 3 100 52	43,0000 43,0000 43,0000 43,0000	1 1 1 2	7 250 23 804	42.8800 42.8600 42.8400 42.8200	43.1000 43.1200 43.1400 43.1600	910 98 95 100	2 2 1 1
TSGAMES	91,6500	10:01	33	91.90	-0.27 %	153	91.6500	92.3000	193	6	579	[+]
TEN	91.25 92.40	82.7500 101.0000	10:01 10:01 10:01 10:00	17 12 38 13	91,6500 91,8500 91,8500 91,9000	1 2 2 1	1 16 825 40	91.6000 91.5500 91.5000 91.4500	92.3500 92.4500 92.5000 92.5500	66 81 80 15	1 1 1 1
VERCOM	131,8000	10:05	10	134.80	-1.49 %	3	131.2000	131.8000	37	1	132	[+]
VRC	131.00 134.80	121.4000 148.2000	09:49 09:48 09:47 09:43	13 1 2 1	131,4000 132,4000 132,4000 132,0000	3 3 1 5	120 84 83 314	131.0000 130.4000 130.2000 130.0000	132.0000 132.4000 132.6000 132.8000	87 19 36 50	3 1 1 1
VOXEL	96,8000	10:08	2	97.30	-0.31 %	125	96.2000	96.8000	121	1	127	[+]
VOX	96.10 98.00	87.6000 107.0000	10:07 10:06 10:06 10:06	20 100 19 6	96,2000 96,2000 96,2000 96,2000	2 6 1 2	61 189 10 121	96.1000 96.0000 95.8000 95.7000	96.9000 97.2000 97.4000 97.5000	40 478 24 20	1 2 2 1
WIRTUALNA	58,6000	10:08	3	58.50	0.17 %	37037	58.5000	58.6000	30669	2	109	[+]
WPL	58.50 58.60	52.7000 64.3000	10:05 10:04 10:04 10:02	18 22 32 30	58,5000 58,5000 58,5000 58,6000	11 1 1 2	22888 1000 38 138	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	113 942 230 2175	6 18 9 24
XTB	102,7200	10:09	10	106.56	-5.62 %	10	102.6800	102.7000	183	469	47 973	[+]
XTB	99.83 106.56	95.9100 117.2000	10:08 10:08 10:08 10:08	3 2 1 2	102,7200 102,7200 102,7200 102,7200	1 2 1 3	49 67 82 202	102.6600 102.6400 102.6200 102.6000	102.7200 102.7400 102.7600 102.7800	53 103 161 82	2 3 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	137152.8	+0.35%	10:08
WIG20	3707.2	+0.68%	10:23
WIG20 Fut	3659.0	+0.33%	10:08
WIG20USD	1017.1	+0.66%	10:08
mWIG40	9568.5	-0.41%	10:08
sWIG80	31820.0	-0.28%	10:08

Notowania Świat
US BlueChip	50461.7	-0.23%	05-26
S&P500 Fut	7551.2	+0.19%	10:13
Nikkei	64999.4	+0.01%	8:45
DAX	25350.2	+0.66%	10:07
Ropa WTI	90.6	-3.54%	10:23
Złoto	4492.2	-0.34%	10:23

Notowania Waluty
EUR/PLN	4.23875	+0.08%	10:23
CHF/PLN	4.63338	-0.05%	10:23
USD/PLN	3.63985	-0.05%	10:23
EUR/USD	1.16454	+0.12%	10:23
GBP/USD	1.34451	-0.03%	10:23
USD/JPY	159.430	+0.10%	10:23

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
INTERBUD	1.86	8.14%
XPLUS	2.95	6.12%
MABION	7.68	5.79%
AIGAMES	0.83	5.33%
EUROTEL	29.20	4.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
ARLEN	25.00	-13.79%
TRANSPOL	20.90	-12.18%
BIOTON	4.06	-6.13%
XTB	102.72	-5.62%
Więcej ...
Rośnie:		153 Spółek
Bez zmian:		73 Spółek
Spada:		127 Spółek
Obrót:		363,094,015 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