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	123,0000	09:30	8	122.60	1.49 %	50	121.8000	123.0000	85	5	623	[+]
ABE	121.40 125.00	110.4000 134.8000	09:27 09:27 09:26 09:26	1 1 1 1	123,0000 121,6000 123,0000 123,0000	3 5 11 4	44 62 203 37	121.6000 121.4000 121.2000 121.0000	123.2000 123.4000 123.6000 123.8000	35 160 184 163	2 1 3 2
AMREST	11,5200	09:15	93	11.52	-0.17 %	652	11.4400	11.5400	1000	1	14	[+]
EAT	11.52 11.52	10.3800 12.6600	09:10 09:10 09:10 09:01	279 55 166 104	11,5200 11,5200 11,5200 11,5200	1 2 7 4	200 1005 7227 1714	11.4200 11.3600 11.3400 11.3200	11.6000 11.6200 11.6400 11.6600	2116 2412 2500 1200	4 3 2 1
ASBIS	44,2600	09:30	107	44.00	-0.09 %	396	44.2000	44.3400	253	33	1 465	[+]
ASB	43.66 44.34	39.6000 48.4000	09:30 09:30 09:30 09:30	136 8 1 3	44,2800 44,2800 44,3400 44,3400	2 1 1 1	414 420 107 184	44.1600 44.1400 44.1200 44.1000	44.3600 44.3800 44.4000 44.4200	107 347 188 279	1 3 1 2
ASSECOPOL	178,1000	09:30	5	179.70	-0.06 %	107	178.2000	178.3500	1	14	2 447	[+]
ACP	175.60 179.80	161.7500 197.6500	09:29 09:29 09:29 09:29	1 9 25 1	178,4000 178,1000 178,1000 178,4500	1 1 2 3	129 32 99 124	178.1500 178.1000 178.0500 178.0000	178.4000 178.4500 178.5000 178.5500	65 166 145 45	2 2 1 1
ASSECOSEE	60,4000	09:30	30	60.40	0.00 %	1	60.3000	60.4000	115	0	15	[+]
ASE	60.40 60.40	54.4000 66.4000	09:27 09:27 09:22 09:22	1 7 1 1	60,4000 60,4000 60,4000 60,4000	1 6 1 1	25 88 1170 1	60.2000 59.9000 59.8000 59.7000	60.5000 60.9000 61.0000 61.1000	8 20 2205 679	1 1 2 3
AUTOPARTN	18,0400	09:30	28	18.00	0.22 %	269	17.9600	18.0200	549	20	359	[+]
APR	17.76 18.10	16.2000 19.8000	09:30 09:30 09:29 09:29	443 254 207 254	18,0400 18,0400 17,9600 17,9600	1 1 1 4	254 2000 451 5201	17.9200 17.9000 17.8600 17.8400	18.0400 18.0600 18.0800 18.1000	242 20 451 2254	1 1 1 2
BENEFIT	3 642,0000	09:30	4	3,676.00	-0.49 %	1	3636.0000	3640.0000	1	0	1 373	[+]
BFT	3,626.00 3,678.00	3310.0000 4042.0000	09:30 09:30 09:30 09:30	1 4 1 7	3 640,0000 3 640,0000 3 644,0000 3 644,0000	1 1 1 1	1 1 1 1	3632.0000 3628.0000 3624.0000 3620.0000	3642.0000 3644.0000 3646.0000 3648.0000	6 1 1 6	2 1 1 2
BNPPL	151,6000	09:30	14	153.00	-0.92 %	21	151.0000	151.8000	10	3	484	[+]
BNP	151.00 154.20	137.8000 168.2000	09:30 09:30 09:28 09:26	8 60 106 10	151,6000 151,6000 152,0000 152,0000	1 2 1 1	9 33 25 35	150.8000 150.6000 150.4000 150.2000	152.0000 152.4000 152.6000 152.8000	201 23 39 150	4 1 1 2
CREOTECH	567,0000	09:30	1	617.00	-8.55 %	2	565.0000	567.0000	78	17	9 870	[+]
CRI	563.00 617.00	556.0000 678.0000	09:30 09:30 09:30 09:30	13 3 4 2	563,0000 563,0000 563,0000 565,0000	3 7 6 18	22 77 94 201	563.0000 562.0000 561.0000 560.0000	569.0000 570.0000 572.0000 573.0000	99 59 20 126	3 3 2 5
CYBERFLKS	176,5000	09:30	2	188.70	2.02 %	5	175.9000	176.5000	273	4	748	[+]
CBF	174.20 188.70	169.9000 207.4000	09:30 09:30 09:30 09:30	7 3 4 3	176,5000 176,4000 176,3000 176,0000	1 3 1 1	3 14 1 4	175.8000 175.6000 175.3000 175.2000	176.6000 176.7000 176.8000 176.9000	7 2 3 12	3 1 1 2
CYFRPLSAT	11,5500	09:30	1	11.60	-0.47 %	433	11.5350	11.5500	1090	48	556	[+]
CPS	11.52 11.60	10.4400 12.7600	09:30 09:30 09:30 09:30	17 9 70 192	11,5500 11,5450 11,5450 11,5450	2 1 1 7	533 435 2000 4145	11.5300 11.5100 11.5050 11.5000	11.5550 11.5600 11.5650 11.5700	2703 462 1600 435	3 1 1 1
DEVELIA	9,3000	09:31	3	9.43	2.76 %	80	9.2100	9.3000	749	27	250	[+]
DVL	9.12 9.46	8.4900 10.3600	09:28 09:28 09:27 09:27	57 26 5 10	9,3000 9,3000 9,2500 9,2500	1 1 4 2	239 700 1039 1837	9.2000 9.1900 9.1800 9.1700	9.3300 9.3400 9.3500 9.3600	837 548 1034 1433	1 2 2 3
DIAG	170,2000	09:30	34	173.00	0.41 %	9	170.4000	171.3000	4	2	381	[+]
DIA	169.40 173.00	155.7000 190.3000	09:30 09:30 09:30 09:30	17 18 164 4	170,1000 170,1000 170,0000 169,9000	2 1 1 1	120 18 17 18	170.3000 170.1000 170.0000 169.9000	171.5000 171.8000 171.9000 172.0000	8 8 18 125	2 1 1 1
DOMDEV	233,5000	09:30	6	229.00	0.21 %	109	231.0000	233.5000	24	1	169	[+]
DOM	229.00 234.50	206.5000 251.5000	09:29 09:27 09:25 09:25	5 3 1 1	233,5000 233,5000 233,5000 233,5000	3 7 1 2	115 473 10 125	230.5000 230.0000 229.5000 229.0000	234.0000 234.5000 235.0000 235.5000	85 10 95 126	3 1 4 3
ENEA	25,7200	09:31	36	26.00	-2.13 %	78	25.6800	25.7200	214	18	477	[+]
ENA	25.68 26.00	23.4000 28.6000	09:31 09:30 09:30 09:30	14 1 70 50	25,7200 25,6800 25,7000 25,7000	2 4 1 1	320 486 2000 2000	25.6200 25.6000 25.5800 25.5600	25.7400 25.7600 25.7800 25.8000	637 594 793 319	3 2 2 1
EUROCASH	5,8100	09:30	28	5.85	0.69 %	172	5.8100	5.8450	364	12	72	[+]
EUR	5.80 5.86	5.2650 6.4350	09:30 09:28 09:28 09:28	750 1 1 500	5,8300 5,8100 5,8100 5,8150	2 4 1 1	46 683 257 2000	5.8050 5.8000 5.7950 5.7850	5.8500 5.8600 5.8650 5.8750	2 1000 2 2010	1 1 1 2
GPW	72,3000	09:31	10	72.95	-0.89 %	131	72.1000	72.3000	69	9	636	[+]
GPW	72.05 73.05	65.7000 80.2000	09:30 09:29 09:29 09:27	1 13 6 1	72,3000 72,3000 72,3000 72,3000	3 7 2 3	246 472 151 615	72.0500 72.0000 71.9500 71.9000	72.3500 72.4000 72.4500 72.5000	277 217 488 151	4 3 3 2
GRUPAAZOTY	18,7300	09:30	100	18.30	2.35 %	152	18.7700	18.7800	352	24	442	[+]
ATT	18.30 18.80	16.4700 20.1200	09:30 09:30 09:30 09:30	264 264 152 180	18,7600 18,7600 18,7700 18,7800	2 1 2 2	528 750 1750 106	18.7600 18.7100 18.7000 18.6900	18.7900 18.8000 18.8100 18.8200	119 889 140 1	2 6 1 1
GRUPRACUJ	41,0000	09:25	1	41.00	0.99 %	259	40.6500	41.0000	100	8	312	[+]
GPP	40.60 41.10	36.9000 45.1000	09:25 09:25 09:25 09:25	7 1 7 48	41,0000 40,6500 40,6500 41,0000	2 3 1 2	198 39 50 16	40.6000 40.5000 40.4500 40.4000	41.0500 41.1000 41.1500 41.2000	141 240 40 113	3 2 1 3
HANDLOWY	113,2000	09:30	1	113.20	0.00 %	93	112.6000	113.2000	62	2	236	[+]
BHW	111.60 113.40	102.0000 124.4000	09:30 09:30 09:30 09:30	1 36 39 38	113,2000 112,8000 112,6000 112,8000	1 2 4 4	47 271 320 455	112.4000 112.0000 111.8000 111.6000	113.4000 113.6000 113.8000 114.0000	96 127 300 71	2 3 2 3
INGBSK	416,2000	09:30	5	417.60	-0.57 %	25	415.8000	416.4000	26	3	1 388	[+]
ING	414.00 420.00	376.0000 459.2000	09:28 09:28 09:27 09:26	37 1 1 1	415,8000 415,8000 415,2000 415,0000	3 1 4 5	67 6 62 40	415.6000 415.4000 415.2000 415.0000	416.6000 416.8000 417.0000 417.2000	22 36 106 19	2 2 2 2
INTERCARS	670,0000	09:26	10	658.00	0.75 %	30	666.0000	671.0000	12	1	397	[+]
CAR	658.00 670.00	593.0000 723.0000	09:26 09:25 09:12 09:12	20 1 1 15	670,0000 668,0000 666,0000 666,0000	1 1 1 2	11 14 50 6	664.0000 663.0000 662.0000 661.0000	673.0000 674.0000 675.0000 676.0000	10 14 148 67	1 1 3 4
JSW	33,9000	09:30	1	32.96	3.99 %	10	33.8500	33.9000	5283	219	7 347	[+]
JSW	32.60 33.97	29.6700 36.2500	09:30 09:30 09:30 09:30	2 1 1 10	33,9000 33,9000 33,9000 33,9000	1 1 3 2	96 343 500 246	33.8400 33.8100 33.8000 33.7900	33.9100 33.9200 33.9300 33.9500	88 800 180 1285	1 2 1 5
LUBAWA	8,7750	09:29	10	8.82	-0.28 %	133	8.7750	8.8200	619	19	171	[+]
LBW	8.71 8.84	7.9400 9.7000	09:29 09:29 09:26 09:26	554 446 50 1	8,8200 8,8200 8,8200 8,8200	2 1 1 2	2145 211 145 1757	8.7700 8.7650 8.7550 8.7450	8.8300 8.8350 8.8450 8.8600	1195 1195 200 10	1 1 1 1
MILLENNIUM	16,8750	09:30	19	16.85	0.15 %	922	16.8750	16.9150	669	36	602	[+]
MIL	16.82 16.98	15.1650 18.5350	09:28 09:28 09:27 09:27	271 329 30 30	16,8900 16,8900 16,8900 16,8900	1 1 1 1	500 600 482 482	16.8650 16.8600 16.8550 16.8500	16.9200 16.9250 16.9300 16.9350	665 340 482 1445	2 1 1 2
MIRBUD	11,0700	09:30	20	11.11	-0.98 %	765	11.0200	11.0800	51	13	149	[+]
MRB	11.01 11.18	10.0000 12.2200	09:29 09:28 09:28 09:27	230 50 2 60	11,0500 11,0500 11,0500 11,0200	3 8 7 5	228 206 701 2508	11.0100 11.0000 10.9900 10.9800	11.0900 11.1000 11.1100 11.1200	22 171 800 1094	1 2 2 2
MOBRUK	338,5000	09:30	4	336.00	-1.02 %	7	336.5000	338.5000	10	0	126	[+]
MBR	336.00 341.00	302.5000 369.5000	09:27 09:27 09:25 09:25	3 1 2 3	336,5000 336,5000 338,5000 336,5000	1 1 3 3	35 10 179 79	336.0000 335.5000 335.0000 334.5000	339.0000 339.5000 340.0000 341.5000	3 68 30 10	1 2 1 1
NEUCA	666,0000	09:24	1	665.00	0.30 %	7	664.0000	666.0000	27	0	291	[+]
NEU	662.00 670.00	599.0000 731.0000	09:24 09:24 09:24 09:23	1 2 5 1	666,0000 666,0000 666,0000 662,0000	1 3 3 5	1 12 71 111	663.0000 662.0000 661.0000 660.0000	667.0000 668.0000 669.0000 670.0000	25 1 32 654	1 1 2 4
NEWAG	107,0000	09:28	2	107.00	0.38 %	65	106.4000	107.0000	280	1	116	[+]
NWG	106.20 107.80	96.3000 117.6000	09:25 09:22 09:21 09:21	10 5 3 10	106,4000 106,4000 106,2000 106,2000	6 3 1 1	264 149 4 130	106.0000 105.8000 105.6000 105.4000	107.2000 107.4000 107.6000 108.0000	55 159 58 194	1 3 1 3
ORANGEPL	13,9800	09:29	5	14.05	-0.71 %	989	13.9800	14.0000	49	34	478	[+]
OPL	13.97 14.17	12.6450 15.4550	09:28 09:28 09:28 09:28	1 19 329 2	14,0000 13,9950 13,9850 13,9850	1 2 3 3	341 250 684 843	13.9750 13.9700 13.9650 13.9600	14.0050 14.0100 14.0150 14.0200	550 50 628 628	2 1 2 2
POLENERGIA	50,0000	09:20	10	51.00	-0.79 %	38	49.6500	50.1000	20	0	9	[+]
PEP	50.00 51.00	45.9000 56.1000	09:00 09:00 09:00 09:00	37 20 1 6	51,0000 51,0000 51,0000 51,0000	1 2 2 1	45 65 210 30	49.6000 49.5000 49.4500 49.2000	50.2000 50.5000 50.6000 51.0000	255 30 803 55	1 1 3 1
POLIMEXMS	8,1800	09:30	466	8.48	-2.62 %	2368	8.1600	8.1800	184	120	992	[+]
PXM	8.16 8.48	7.6350 9.3250	09:30 09:30 09:30 09:30	184 166 184 27	8,1800 8,1800 8,1800 8,1600	1 4 2 1	300 559 275 592	8.1550 8.1500 8.1400 8.1300	8.1850 8.1900 8.1950 8.2000	649 195 100 229	2 1 1 1
RAINBOW	131,5000	09:30	1	132.00	-0.45 %	34	131.4000	131.9000	49	6	774	[+]
RBW	131.00 132.40	118.8000 145.2000	09:30 09:28 09:28 09:28	4 1 1 3	131,5000 131,5000 131,5000 131,5000	1 1 2 3	10 10 562 42	131.3000 131.2000 131.1000 131.0000	132.1000 132.2000 132.4000 132.5000	144 63 230 142	3 2 2 3
SYNEKTIK	288,0000	09:30	2	291.00	1.84 %	3	287.4000	288.0000	40	4	1 259	[+]
SNT	284.60 294.40	262.0000 320.0000	09:30 09:30 09:30 09:30	2 1 1 4	288,0000 288,0000 287,8000 287,8000	3 2 1 1	20 31 4 4	287.2000 287.0000 286.8000 286.6000	288.2000 288.6000 288.8000 289.0000	3 20 48 40	1 1 1 2
TEXT	37,5400	09:29	34	37.50	0.43 %	5	37.4600	37.5400	20	5	172	[+]
TXT	37.30 37.58	33.7600 41.2400	09:27 09:26 09:26 09:23	5 15 1 1	37,5400 37,5400 37,5400 37,5800	1 2 1 1	34 100 400 200	37.4400 37.4000 37.3800 37.3200	37.5800 37.6200 37.6600 37.6800	201 140 125 3	3 3 1 1
TSGAMES	102,2000	09:30	4	102.00	0.20 %	190	102.0000	102.2000	93	2	192	[+]
TEN	101.80 103.00	91.8000 112.2000	09:30 09:30 09:30 09:30	31 10 13 45	102,1000 102,1000 101,9000 101,9000	1 2 1 2	45 100 200 65	101.9000 101.8000 101.6000 101.5000	102.4000 102.5000 102.6000 102.7000	52 180 253 15	2 1 3 1
VERCOM	118,8000	09:27	1	116.80	2.41 %	1	117.2000	117.8000	4	1	149	[+]
VRC	114.60 119.00	105.2000 128.4000	09:27 09:27 09:27 09:27	1 1 36 16	118,4000 118,8000 117,2000 117,2000	2 1 3 2	7 7 227 238	117.0000 116.6000 116.4000 115.8000	118.4000 118.6000 118.8000 119.0000	16 14 17 296	1 1 1 3
VOXEL	96,5000	09:30	7	94.80	2.66 %	50	96.2000	96.5000	23	4	339	[+]
VOX	94.70 97.70	85.4000 104.2000	09:30 09:30 09:30 09:30	3 46 4 1	96,5000 96,5000 96,5000 96,5000	1 4 2 2	21 67 108 12	96.1000 96.0000 95.9000 95.8000	96.7000 96.8000 97.0000 97.1000	20 45 28 5	1 4 2 1
WIRTUALNA	57,5000	09:30	100	57.80	-0.69 %	1286	57.5000	57.8000	686	7	385	[+]
WPL	57.30 57.90	52.1000 63.5000	09:29 09:29 09:29 09:29	200 500 300 44	57,3000 57,3000 57,3000 57,7000	3 3 3 6	886 2667 319 1126	57.4000 57.3000 57.2000 57.1000	57.9000 58.0000 58.1000 58.2000	1225 1062 30 1455	7 11 1 4
XTB	96,2100	09:31	1	95.70	0.53 %	163	96.1500	96.2100	157	33	3 189	[+]
XTB	95.21 96.59	86.1300 105.2600	09:30 09:30 09:30 09:30	77 10 59 200	96,1500 96,1500 96,1500 96,1500	1 3 2 1	85 246 157 27	96.1100 96.1000 96.0900 96.0700	96.2300 96.2400 96.2500 96.2600	157 85 127 498	1 1 2 1

GPW	Świat	Waluty

Notowania GPW

WIG

125541.2

-0.05%

9:30

WIG20

3437.9

+0.12%

9:45

WIG20 Fut

3417.0

0.00%

9:30

WIG20USD

926.4

-0.20%

9:30

mWIG40

8632.1

-0.23%

9:30

sWIG80

29921.4

+0.13%

9:30

Forum
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]

Wzrosty	Spadki	Staty
INTERSPPL	0.46	15.03%
IBSM	77.00	7.24%
MERCATOR	58.00	7.01%
MILKILAND	1.83	6.64%
BUMECH	24.20	6.14%
Więcej ...
IFCAPITAL	0.25	-95.25%
CREOTECH	567.00	-8.55%
PGFGROUP	0.47	-8.37%
URTESTE	42.20	-7.86%
EUCO	0.52	-7.19%
Więcej ...
Rośnie:		125 Spółek
Bez zmian:		83 Spółek
Spada:		145 Spółek
Obrót:		179,609,134 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

Dane giełdowe dostarcza Statica - statica.pl