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	135,0000	13:08	5	136.60	-1.60 %	101	135.0000	135.4000	86	2	247	[+]
ABE	135.00 137.20	123.0000 150.2000	13:08 13:08 13:08 12:59	2 30 15 10	135,0000 135,0000 135,0000 135,4000	1 1 1 2	179 3 15 60	134.8000 134.6000 134.2000 134.0000	135.8000 136.0000 136.2000 136.4000	22 361 35 61	2 1 2 2
AMREST	10,4400	12:58	394	10.38	0.58 %	646	10.3800	10.4400	532	16	169	[+]
EAT	10.32 10.48	9.3500 11.4000	12:58 12:58 12:58 12:58	142 217 211 137	10,4200 10,4200 10,4000 10,4000	3 2 4 4	1389 1586 2051 5152	10.3600 10.3400 10.3200 10.3000	10.4600 10.4800 10.5000 10.5200	964 4604 1350 2051	1 4 4 5
ASBIS	68,6500	13:10	20	71.00	-3.04 %	795	68.5000	68.6500	297	90	6 235	[+]
ASB	68.50 71.10	63.9000 78.1000	13:10 13:10 13:10 13:10	7 1 265 38	68,6500 68,6500 68,6000 68,6000	7 12 4 9	340 647 143 2056	68.4500 68.4000 68.3500 68.3000	68.7000 68.8000 68.8500 68.9000	8 114 350 750	1 1 4 1
ASSECOPOL	192,8500	13:10	16	187.10	4.02 %	499	192.7500	193.0000	226	84	16 094	[+]
ACP	185.90 193.70	168.4000 205.8000	13:10 13:10 13:10 13:10	20 46 1 20	192,8000 192,8500 192,8500 192,8500	1 3 4 2	10 22 107 111	192.7000 192.6500 192.6000 192.5500	193.1000 193.1500 193.2000 193.2500	67 14 16 70	1 1 2 2
ASSECOSEE	59,3000	13:06	89	59.30	-0.17 %	47	59.3000	59.4000	32	153	9 051	[+]
ASE	58.50 59.30	53.4000 65.2000	13:05 13:04 12:54 12:49	150483 20 3 60	59,3000 59,2000 59,3000 59,2000	2 1 3 3	102 6 187 58	59.2000 59.1000 59.0000 58.9000	59.5000 59.7000 60.0000 60.1000	25 25 50 462	1 1 1 2
AUTOPARTN	25,1500	13:08	130	24.70	2.65 %	1192	25.1500	25.3000	976	288	7 159	[+]
APR	24.35 25.35	22.2500 27.1500	13:07 13:07 13:05 13:05	3 105 67 5	25,2000 25,2000 25,2000 25,2000	2 2 5 3	364 1639 2629 4264	25.1000 25.0500 25.0000 24.9500	25.3500 25.4000 25.4500 25.5000	719 1940 4339 2318	5 4 7 7
BENEFIT	4 414,0000	13:09	1	4,408.00	0.36 %	10	4412.0000	4414.0000	10	2	8 209	[+]
BFT	4,376.00 4,490.00	3968.0000 4848.0000	13:03 13:02 12:58 12:58	4 1 2 1	4 414,0000 4 414,0000 4 416,0000 4 416,0000	3 1 2 2	10 2 7 7	4410.0000 4408.0000 4406.0000 4404.0000	4420.0000 4428.0000 4430.0000 4438.0000	10 2 13 12	1 2 1 1
BNPPL	143,8000	12:57	1	145.00	-0.69 %	105	143.8000	144.4000	10	2	345	[+]
BNP	143.00 145.00	130.6000 159.4000	12:56 12:56 12:56 12:46	55 35 10 1	143,6000 143,6000 143,6000 144,0000	4 1 2 5	228 200 105 573	143.6000 143.4000 143.2000 143.0000	144.6000 145.0000 145.8000 146.2000	55 773 133 172	3 2 2 2
CREOTECH	787,0000	13:10	3	770.00	2.88 %	4	787.0000	790.0000	35	12	9 315	[+]
CRI	751.00 794.00	693.0000 847.0000	13:10 13:09 13:09 13:09	10 2 15 9	787,0000 789,0000 789,0000 789,0000	2 3 3 2	19 22 136 282	786.0000 785.0000 784.0000 783.0000	791.0000 792.0000 793.0000 794.0000	33 178 5 211	2 2 2 6
CYBERFLKS	179,0000	13:10	2	183.00	-2.13 %	10	178.9000	179.0000	180	18	3 293	[+]
CBF	178.00 183.00	164.7000 201.2000	13:09 13:09 13:09 13:09	8 112 3 8	178,9000 179,0000 179,0000 179,0000	1 1 1 7	4 1 110 145	178.8000 178.7000 178.6000 178.5000	179.1000 179.2000 179.4000 179.5000	10 1 4 5	3 1 1 1
CYFRPLSAT	16,7100	13:10	27	16.57	0.88 %	936	16.7250	16.7450	179	341	5 717	[+]
CPS	16.57 16.89	14.9100 18.2200	13:10 13:10 13:10 13:10	110 306 174 275	16,7100 16,7200 16,7200 16,7200	3 3 2 4	2093 2117 834 1994	16.7150 16.7100 16.7050 16.7000	16.7500 16.7550 16.7600 16.7650	2200 1200 1900 1375	1 1 2 3
DEVELIA	10,1800	13:09	11	10.28	-1.17 %	716	10.1400	10.1800	432	61	621	[+]
DVL	10.12 10.36	9.2600 11.3000	13:09 13:09 13:05 13:03	18 85 325 10	10,1400 10,1400 10,1600 10,1800	5 10 5 5	678 8492 2386 3524	10.1200 10.1000 10.0800 10.0600	10.2000 10.2200 10.2400 10.2600	1433 6264 862 1000	4 5 3 1
DIAG	160,7000	13:09	11	161.00	0.31 %	84	160.5000	160.7000	242	15	2 461	[+]
DIA	159.00 161.50	144.9000 177.1000	13:09 13:04 13:04 13:04	7 45 15 40	160,7000 160,5000 160,5000 160,5000	1 3 2 4	53 72 16 44	160.3000 160.2000 160.1000 160.0000	160.8000 160.9000 161.0000 161.1000	87 42 108 55	4 3 6 2
DOMDEV	252,0000	12:50	4	253.50	1.00 %	47	251.0000	252.5000	18	1	237	[+]
DOM	250.00 254.00	228.5000 278.5000	12:50 12:50 12:48 12:45	5 1 1 6	252,0000 252,0000 251,0000 252,0000	2 2 5 4	33 461 109 255	250.5000 250.0000 249.5000 249.0000	253.0000 253.5000 254.0000 254.5000	11 71 43 15	2 2 4 3
ENEA	20,2600	13:03	2	20.26	0.60 %	1044	20.2200	20.2800	557	64	1 307	[+]
ENA	20.14 20.52	18.2400 22.2800	13:03 13:03 12:55 12:55	21 9 100 2	20,2600 20,2600 20,2400 20,2400	4 3 5 9	2261 755 2782 2307	20.2000 20.1800 20.1600 20.1400	20.3000 20.3200 20.3400 20.3600	874 1323 3697 2389	6 8 6 7
EUROCASH	5,4450	13:06	30	5.36	1.59 %	930	5.4250	5.4450	239	34	182	[+]
EUR	5.36 5.45	4.8240 5.8950	13:02 13:00 13:00 13:00	301 262 2 10	5,4450 5,4500 5,4500 5,4500	3 4 4 1	1447 3597 5643 1000	5.4100 5.4050 5.4000 5.3950	5.4500 5.4600 5.4650 5.4700	1350 1204 2 635	3 7 1 4
GPW	79,9000	13:09	20	80.00	0.13 %	198	79.8500	79.9000	78	73	5 808	[+]
GPW	78.10 80.15	72.0000 88.0000	13:09 13:08 13:07 13:07	2 43 57 28	79,9000 79,9000 79,9000 79,9500	4 3 2 7	181 107 42 1300	79.8000 79.7500 79.7000 79.6500	79.9500 80.0000 80.0500 80.1000	181 1251 139 320	4 4 2 1
GRUPAAZOTY	21,5400	13:10	40	21.16	1.80 %	484	21.5200	21.5400	144	311	6 705	[+]
ATT	21.10 21.92	19.0500 23.2600	13:10 13:10 13:10 13:09	1 2 119 3	21,5200 21,5200 21,5400 21,5600	2 4 4 3	21 816 3815 1324	21.5000 21.4600 21.4400 21.4200	21.5600 21.5800 21.6000 21.6200	200 260 700 1264	1 2 2 3
GRUPRACUJ	43,4000	13:05	1	43.20	1.40 %	429	43.2000	43.4000	189	12	531	[+]
GPP	42.65 43.40	38.9000 47.5000	13:05 12:46 12:41 12:41	1 50 71 2	43,4000 43,4000 43,3000 43,2500	1 5 2 3	430 181 1053 755	43.0500 43.0000 42.9500 42.8000	43.5000 43.5500 43.6000 43.7000	60 70 66 1	1 1 1 1
HANDLOWY	117,8000	13:09	41	117.40	1.03 %	104	117.6000	117.8000	155	20	2 339	[+]
BHW	116.00 118.20	105.8000 129.0000	13:09 13:09 13:05 13:05	9 16 1 1	118,0000 118,0000 118,0000 118,0000	3 3 3 2	2552 3869 1151 266	117.4000 117.2000 117.0000 116.8000	118.0000 118.2000 118.4000 118.6000	86 452 1750 328	3 8 8 4
INGBSK	401,4000	13:10	10	412.00	0.20 %	42	401.0000	402.4000	39	4	1 713	[+]
ING	398.60 412.00	370.8000 453.2000	13:10 13:10 13:10 13:10	4 8 11 12	401,4000 401,4000 401,4000 401,8000	1 3 2 2	10 286 94 102	400.6000 400.4000 400.2000 400.0000	402.8000 403.0000 403.2000 403.4000	40 232 42 19	2 2 2 1
INTERCARS	804,0000	13:10	2	801.00	1.26 %	16	803.0000	807.0000	16	6	5 018	[+]
CAR	797.00 815.00	721.0000 881.0000	13:10 13:09 13:09 13:08	1 1 1 5	805,0000 804,0000 807,0000 802,0000	1 1 2 2	76 2 56 35	802.0000 801.0000 800.0000 799.0000	808.0000 809.0000 810.0000 811.0000	44 27 62 67	3 2 4 2
JSW	26,6200	13:10	1	26.98	0.83 %	172	26.6200	26.6400	394	179	4 781	[+]
JSW	26.31 27.22	24.2900 29.6700	13:09 13:09 13:09 13:09	38 96 4 26	26,6200 26,6200 26,6200 26,6400	2 6 2 3	282 814 867 1194	26.6100 26.6000 26.5900 26.5800	26.6600 26.6700 26.6800 26.6900	81 387 559 839	1 2 5 3
LUBAWA	9,1700	13:06	82	9.31	0.11 %	203	9.1700	9.1900	438	224	2 081	[+]
LBW	9.16 9.34	8.3750 10.2300	13:05 13:03 13:03 13:02	462 1 5 30	9,1700 9,1700 9,1700 9,1950	8 3 2 1	1491 701 646 150	9.1600 9.1500 9.1400 9.1300	9.1950 9.2000 9.2050 9.2100	660 353 412 215	1 3 1 1
MILLENNIUM	18,2850	13:10	2	18.49	-0.62 %	351	18.2850	18.2900	428	213	3 888	[+]
MIL	18.13 18.59	16.6450 20.3300	13:10 13:10 13:10 13:10	112 1000 88 325	18,2900 18,2900 18,2950 18,2950	3 1 2 2	680 47 1329 600	18.2800 18.2750 18.2700 18.2650	18.2950 18.3000 18.3050 18.3150	238 236 424 509	2 1 2 3
MIRBUD	10,2100	13:10	198	9.95	2.61 %	761	10.2000	10.2300	1475	77	767	[+]
MRB	9.85 10.24	8.9550 10.9400	13:10 13:09 13:09 13:07	475 18 10 167	10,2300 10,2300 10,2200 10,2000	1 4 3 4	130 2321 1698 2787	10.1900 10.1600 10.1500 10.1400	10.2400 10.2500 10.2600 10.2700	694 2001 330 200	2 2 3 1
MOBRUK	363,0000	13:09	27	362.00	0.83 %	115	361.0000	363.0000	99	1	330	[+]
MBR	357.00 363.00	326.0000 398.0000	13:09 13:09 13:09 13:09	2 1 7 1	363,0000 361,5000 361,5000 361,5000	1 2 3 1	27 12 42 118	360.5000 360.0000 359.5000 359.0000	363.5000 364.0000 364.5000 365.0000	30 63 10 314	1 5 1 7
NEUCA	725,0000	13:01	4	730.00	-0.55 %	11	724.0000	725.0000	3	1	548	[+]
NEU	716.00 736.00	657.0000 803.0000	12:46 12:46 12:43 12:22	2 10 7 6	725,0000 725,0000 727,0000 725,0000	3 2 1 2	6 5 1 31	723.0000 722.0000 721.0000 720.0000	726.0000 727.0000 729.0000 730.0000	1 19 1 32	1 3 1 5
NEWAG	109,2000	13:06	18	110.80	-1.44 %	140	109.0000	109.6000	126	5	569	[+]
NWG	108.60 111.00	99.8000 121.8000	13:05 13:01 13:00 12:58	7 4 1 1	109,6000 109,8000 109,8000 109,8000	2 1 3 2	103 100 128 562	108.8000 108.6000 108.4000 108.2000	109.8000 110.0000 110.2000 110.4000	522 1294 535 190	1 2 1 3
ORANGEPL	16,0050	13:10	12	15.90	0.82 %	540	16.0050	16.0100	443	526	8 429	[+]
OPL	15.84 16.13	14.3100 17.4900	13:10 13:10 13:10 13:10	515 1200 6 405	16,0050 16,0050 16,0050 16,0050	4 6 7 4	625 2505 1165 1134	16.0000 15.9950 15.9900 15.9850	16.0150 16.0200 16.0250 16.0300	2 717 2285 908	1 2 4 4
POLENERGIA	49,3500	12:43	79	49.05	0.61 %	43	49.2000	49.4500	363	2	116	[+]
PEP	49.00 51.40	44.1500 53.9000	12:43 12:43 12:11 12:11	17 100 1 78	49,3000 49,3000 49,7000 49,4500	1 3 2 7	270 130 99 217	49.1500 49.1000 49.0500 49.0000	49.7000 49.9500 50.0000 50.1000	274 357 500 20	2 4 2 2
POLIMEXMS	7,7750	13:10	137	8.08	-3.05 %	291	7.7650	7.7750	1239	458	3 605	[+]
PXM	7.74 8.08	7.2750 8.8850	13:10 13:10 13:10 13:09	63 10 5 7	7,7750 7,7700 7,7700 7,7750	4 2 6 3	694 338 1098 1107	7.7600 7.7550 7.7500 7.7450	7.7800 7.7850 7.7900 7.7950	805 995 412 452	1 3 1 1
RAINBOW	133,4000	13:10	25	135.30	-1.26 %	13	133.3000	133.7000	276	8	1 122	[+]
RBW	133.40 135.50	121.8000 148.8000	13:10 13:10 13:01 13:01	30 30 25 37	133,4000 133,4000 133,4000 133,4000	1 14 2 1	13 380 66 200	133.2000 133.0000 132.9000 132.8000	133.9000 134.0000 134.1000 134.2000	199 191 58 258	1 3 1 2
SYNEKTIK	280,4000	13:10	1	287.60	-1.34 %	15	280.0000	280.4000	43	9	2 473	[+]
SNT	279.40 287.60	259.0000 316.2000	13:09 13:08 13:07 13:07	1 1 1 4	280,2000 280,2000 280,2000 280,0000	1 5 6 7	14 33 100 36	279.8000 279.6000 279.4000 279.2000	280.6000 280.8000 281.0000 281.2000	21 24 259 208	2 3 4 6
TEXT	40,2200	13:10	2	40.30	-0.05 %	149	40.2000	40.3400	206	11	449	[+]
TXT	39.72 40.40	36.2800 44.3200	13:10 13:10 13:06 13:06	3 8 7 23	40,2200 40,3400 40,2200 40,2200	1 1 2 1	7 2 3 826	40.1400 40.1000 40.0000 39.9200	40.3600 40.3800 40.4000 40.4600	106 200 2040 4	1 1 3 1
TSGAMES	92,7500	13:08	3	92.60	0.16 %	171	92.7500	93.0500	15	6	552	[+]
TEN	92.60 94.25	83.3500 101.8000	13:08 13:08 13:00 12:59	10 11 10 50	92,8000 92,8000 93,0000 93,0000	4 1 1 4	264 20 15 221	92.7000 92.6000 92.5500 92.5000	93.1000 93.3000 93.3500 93.4000	237 92 208 70	2 2 2 1
VERCOM	121,0000	13:05	3	120.80	1.17 %	17	120.8000	121.2000	261	30	3 653	[+]
VRC	119.60 122.40	108.8000 132.8000	13:05 13:05 13:05 12:59	3 15 2 4	121,0000 121,0000 121,0000 121,2000	2 4 2 3	98 145 82 74	120.2000 120.0000 119.8000 119.6000	121.4000 121.6000 121.8000 122.0000	108 93 95 100	2 3 1 1
VOXEL	96,3000	13:08	1	96.20	-0.72 %	91	96.1000	96.3000	78	6	534	[+]
VOX	96.00 97.40	86.6000 105.8000	13:08 13:05 12:59 12:58	1 10 1 1	96,3000 96,3000 96,3000 96,0000	2 4 6 1	25 8 38 100	96.0000 95.9000 95.8000 95.7000	96.5000 96.8000 96.9000 97.0000	754 131 340 10	4 2 1 1
WIRTUALNA	58,4000	13:09	40	58.70	-0.51 %	19758	58.4000	58.5000	1158	5	291	[+]
WPL	58.40 58.70	52.9000 64.5000	13:02 12:47 12:35 12:35	40 49 30 34	58,4000 58,5000 58,5000 58,4000	6 6 1 7	2494 9900 850 1956	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	314 1117 678 448	6 6 15 10
XTB	105,8800	13:10	2	105.62	1.13 %	275	105.8600	105.8800	28	63	6 673	[+]
XTB	104.56 105.94	95.0600 116.1800	13:10 13:10 13:10 13:10	37 50 2 20	105,8800 105,8800 105,8600 105,8600	5 5 4 1	162 286 197 83	105.8400 105.8000 105.7800 105.7600	105.9200 105.9400 105.9600 105.9800	114 439 524 580	2 2 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	133449.0	+0.07%	13:10
WIG20	3602.6	-0.21%	13:25
WIG20 Fut	3563.0	-0.22%	13:10
WIG20USD	987.8	-0.21%	13:10
mWIG40	9263.1	+0.52%	13:10
sWIG80	31020.5	+0.71%	13:10

Notowania Świat
US BlueChip	49686.1	+0.32%	05-18
S&P500 Fut	7397.5	-0.38%	13:15
Nikkei	60550.6	-0.44%	8:45
DAX	24650.5	+1.41%	13:10
Ropa WTI	103.7	-0.64%	13:25
Złoto	4542.1	-0.53%	13:25

Notowania Waluty
EUR/PLN	4.24407	+0.07%	13:25
CHF/PLN	4.63974	+0.04%	13:25
USD/PLN	3.65264	+0.42%	13:25
EUR/USD	1.16192	-0.35%	13:25
GBP/USD	1.34064	-0.19%	13:25
USD/JPY	159.118	+0.22%	13:25

Forum
» Prośba o dodanie MADNETIC [0]
» 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]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
COGNOR	6.15	9.43%
POLTREG	19.65	9.17%
CLOUD	69.60	9.09%
CELTIC	1.40	8.11%
APATOR	25.80	6.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
IDMSAPL	0.46	-8.80%
GENOMTEC	5.51	-7.24%
ERG	40.00	-6.98%
HERCULES	1.37	-6.83%
Więcej ...
Rośnie:		154 Spółek
Bez zmian:		50 Spółek
Spada:		149 Spółek
Obrót:		770,464,305 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