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	131,0000	15:43	1	131.40	-0.91 %	41	131.0000	131.2000	225	1	194	[+]
ABE	131.00 132.60	118.4000 144.4000	15:38 15:37 15:37 15:36	15 11 14 25	131,2000 131,2000 131,2000 131,2000	2 3 4 7	270 137 241 353	130.8000 130.6000 130.2000 130.0000	132.2000 132.4000 132.6000 132.8000	20 415 95 135	1 2 1 3
AMREST	10,4600	15:42	360	10.80	-6.61 %	705	10.4400	10.4800	848	277	2 913	[+]
EAT	10.30 10.86	9.7200 11.8800	15:42 15:42 15:41 15:41	34 1 1 2	10,4600 10,4600 10,4200 10,4400	5 8 8 6	2560 4219 6339 2030	10.4200 10.4000 10.3800 10.3600	10.5000 10.5200 10.5400 10.5600	392 2336 3097 1493	2 3 1 3
ASBIS	68,4500	15:42	1	68.00	0.66 %	577	68.3000	68.4500	359	149	10 199	[+]
ASB	67.85 69.35	61.2000 74.8000	15:41 15:39 15:39 15:39	25 100 2 70	68,4500 68,4000 68,3000 68,4000	4 1 1 4	308 68 240 1285	68.2500 68.2000 68.1500 68.1000	68.5000 68.5500 68.6000 68.6500	1064 114 191 1965	7 1 2 4
ASSECOPOL	193,5000	15:43	24	197.00	-1.40 %	201	193.2500	193.5500	21	65	12 810	[+]
ACP	193.45 197.25	177.3000 216.7000	15:43 15:42 15:42 15:42	19 30 3 3	193,5000 193,5000 193,5000 193,4500	1 2 1 4	180 49 43 45	193.2000 193.1000 193.0500 193.0000	193.6000 193.7000 193.7500 193.8000	113 196 137 25	2 4 3 1
ASSECOSEE	59,6000	15:25	1	60.70	-1.97 %	279	59.5000	59.6000	137	2	123	[+]
ASE	59.50 60.70	54.7000 66.7000	15:23 15:12 15:09 15:08	3 4 2 28	59,6000 59,6000 59,6000 59,5000	10 9 9 7	1209 191 189 741	59.4000 59.3000 59.2000 59.1000	59.8000 60.0000 60.1000 60.3000	18 62 4 281	1 3 1 3
AUTOPARTN	22,2500	15:43	287	22.80	-1.98 %	542	22.2500	22.3500	1644	39	862	[+]
APR	22.15 22.85	20.5500 25.0500	15:41 15:40 15:38 15:33	10 74 15 2	22,2500 22,3000 22,3500 22,3000	2 2 6 5	674 2175 7676 4292	22.2000 22.1500 22.1000 22.0500	22.4000 22.4500 22.5000 22.5500	618 2343 7958 4258	2 3 4 4
BENEFIT	4 022,0000	15:42	1	4,122.00	-2.80 %	19	4018.0000	4022.0000	16	6	25 390	[+]
BFT	4,012.00 4,122.00	3710.0000 4534.0000	15:42 15:42 15:42 15:42	2 1 1 1	4 020,0000 4 020,0000 4 020,0000 4 018,0000	5 1 4 7	16 8 13 24	4016.0000 4014.0000 4012.0000 4010.0000	4024.0000 4028.0000 4030.0000 4036.0000	3 1 10 11	1 1 1 1
BNPPL	149,2000	15:42	2	153.80	-3.12 %	18	149.2000	150.2000	149	32	4 818	[+]
BNP	145.20 153.80	138.6000 169.0000	15:38 15:38 15:31 15:31	20 100 42 500	149,2000 149,2000 150,0000 150,0000	1 1 2 1	10 23 17 103	148.6000 148.4000 148.0000 147.6000	150.4000 150.6000 150.8000 151.0000	112 47 87 2139	2 1 2 2
CREOTECH	631,0000	15:43	3	648.00	-1.41 %	76	631.0000	633.0000	20	7	4 173	[+]
CRI	622.00 648.00	584.0000 712.0000	15:43 15:43 15:40 15:40	1 1 1 14	631,0000 631,0000 633,0000 633,0000	7 7 11 4	122 98 86 55	630.0000 629.0000 628.0000 627.0000	635.0000 637.0000 638.0000 639.0000	28 20 79 161	3 3 4 7
CYBERFLKS	179,0000	15:43	5	181.50	-1.10 %	9	178.5000	179.0000	108	23	4 071	[+]
CBF	178.20 181.50	163.4000 199.6000	15:43 15:43 15:43 15:43	1 1 2 3	179,0000 179,0000 179,0000 178,9000	2 2 6 3	19 19 181 17	178.4000 178.3000 178.2000 178.1000	179.1000 179.2000 179.3000 179.4000	27 9 27 8	4 2 2 1
CYFRPLSAT	15,9300	15:43	393	16.05	-0.62 %	338	15.9350	15.9450	939	271	4 339	[+]
CPS	15.91 16.10	14.4450 17.6550	15:43 15:43 15:43 15:43	37 4630 4134 473	15,9300 15,9300 15,9300 15,9400	2 4 4 2	940 1795 626 20010	15.9300 15.9250 15.9200 15.9150	15.9500 15.9550 15.9600 15.9650	2543 315 130 1600	4 1 3 2
DEVELIA	10,4600	15:43	31	10.60	-1.51 %	958	10.4600	10.5200	915	265	2 793	[+]
DVL	10.42 10.60	9.5400 11.6600	15:43 15:43 15:42 15:42	16 23 3 10	10,4800 10,4800 10,5200 10,5200	3 2 6 4	515 1926 6729 3259	10.4400 10.4200 10.4000 10.3800	10.5400 10.5600 10.5800 10.6000	531 385 10361 2121	3 5 4 6
DIAG	159,0000	15:43	3	160.00	-0.50 %	560	159.0000	159.1000	113	28	4 397	[+]
DIA	157.50 160.00	144.0000 176.0000	15:42 15:40 15:39 15:38	30 3 5 2	159,1000 159,1000 159,1000 159,1000	3 4 1 4	65 231 32 126	158.9000 158.8000 158.7000 158.6000	159.2000 159.3000 159.4000 159.5000	84 89 195 99	3 5 6 6
DOMDEV	257,5000	15:32	7	262.00	-1.90 %	20	257.5000	259.0000	63	2	394	[+]
DOM	256.50 264.00	236.0000 288.0000	15:32 15:27 15:15 15:13	1 1 1 121	257,5000 259,0000 259,0000 258,5000	3 1 6 1	33 70 34 68	257.0000 256.5000 256.0000 255.5000	259.5000 260.0000 260.5000 261.0000	83 12 295 61	4 3 5 1
ENEA	21,0600	15:43	200	22.04	-3.31 %	1074	21.0400	21.0800	1137	444	9 373	[+]
ENA	20.82 22.04	19.8400 24.2400	15:43 15:43 15:43 15:43	425 87 500 1117	21,0800 21,0800 21,0800 21,1000	3 3 5 3	372 2527 4625 2463	21.0000 20.9800 20.9600 20.9400	21.1000 21.1200 21.1400 21.1600	423 821 2771 1697	3 3 3 4
EUROCASH	5,5800	15:42	300	5.70	-1.76 %	267	5.5750	5.5800	270	124	704	[+]
EUR	5.57 5.78	5.1300 6.2700	15:40 15:40 15:39 15:39	309 555 4 300	5,5750 5,5750 5,6000 5,5900	2 1 3 2	652 50 323 1176	5.5700 5.5650 5.5600 5.5550	5.5850 5.5900 5.5950 5.6000	33 29 610 500	1 1 1 1
GPW	82,9500	15:43	6	84.90	-1.48 %	435	82.8500	82.9500	276	116	9 703	[+]
GPW	82.45 85.25	76.4500 93.3500	15:42 15:41 15:41 15:41	5 21 48 28	82,9500 82,9500 82,9500 82,9000	2 1 3 2	70 71 213 99	82.8000 82.7500 82.7000 82.6500	83.0000 83.0500 83.1000 83.1500	334 149 150 1291	3 3 1 5
GRUPAAZOTY	19,5800	15:43	5	20.02	-2.10 %	201	19.5500	19.5800	236	341	6 737	[+]
ATT	19.52 20.22	18.0200 22.0200	15:43 15:43 15:41 15:39	45 10 190 10	19,5800 19,5800 19,5600 19,5700	2 6 15 7	369 1010 2663 1381	19.5400 19.5300 19.5200 19.5100	19.5900 19.6000 19.6100 19.6200	100 324 200 950	1 2 1 1
GRUPRACUJ	44,7000	15:39	4	45.85	-2.08 %	20	44.7000	44.9000	258	82	3 679	[+]
GPP	44.60 45.85	41.3000 50.4000	15:39 15:39 15:32 15:29	212 46 1 7	44,7000 44,7000 44,9000 44,9000	1 1 2 1	6 39 50 436	44.6000 44.5500 44.5000 44.4500	44.9500 45.0000 45.0500 45.2000	88 178 476 40	5 2 1 1
HANDLOWY	115,6000	15:33	26	118.60	-1.53 %	171	115.6000	115.8000	260	12	1 402	[+]
BHW	115.20 118.60	106.8000 130.4000	15:33 15:33 15:31 15:25	100 15 1 1	115,6000 115,6000 115,4000 115,4000	6 10 21 8	394 673 2856 702	115.4000 115.2000 115.0000 114.8000	116.0000 116.2000 116.4000 116.6000	150 444 269 937	2 3 2 2
INGBSK	394,6000	15:39	4	404.60	-1.05 %	116	394.6000	395.6000	147	17	6 594	[+]
ING	391.60 404.60	364.2000 445.0000	15:38 15:38 15:38 15:38	5 5 269 200	395,2000 395,2000 395,2000 395,2000	2 3 1 1	100 27 21 27	394.4000 394.2000 394.0000 393.8000	395.8000 396.0000 396.2000 396.4000	22 24 79 32	2 2 2 1
INTERCARS	764,0000	15:39	1	770.00	-0.78 %	13	758.0000	764.0000	1	1	392	[+]
CAR	757.00 770.00	693.0000 847.0000	15:39 15:23 15:23 15:13	3 7 6 19	764,0000 764,0000 764,0000 761,0000	4 1 1 3	54 20 13 138	757.0000 756.0000 755.0000 754.0000	765.0000 766.0000 767.0000 768.0000	14 1 13 14	3 1 1 2
JSW	28,3700	15:42	28	29.20	-1.18 %	127	28.3700	28.4400	920	285	8 166	[+]
JSW	28.30 29.20	26.2800 32.1200	15:42 15:42 15:42 15:42	172 16 200 7	28,3700 28,4500 28,4400 28,4400	2 1 1 2	624 183 326 882	28.3600 28.3500 28.3400 28.3300	28.4600 28.4700 28.4800 28.4900	440 426 106 326	2 2 1 1
LUBAWA	9,2450	15:43	56	9.40	-0.32 %	667	9.2400	9.2650	224	505	4 641	[+]
LBW	9.00 9.40	8.4600 10.3400	15:43 15:42 15:42 15:42	162 356 450 100	9,2450 9,2700 9,2700 9,2700	1 1 1 1	1000 1196 4227 100	9.2250 9.2200 9.2150 9.2100	9.2700 9.2750 9.2850 9.2900	1363 169 2154 10187	2 1 2 4
MILLENNIUM	18,1250	15:41	119	18.75	-2.26 %	970	18.1250	18.1400	1346	188	3 416	[+]
MIL	18.04 18.75	16.8750 20.6200	15:41 15:39 15:39 15:38	380 185 533 75	18,1250 18,1350 18,1350 18,1400	5 3 3 2	1687 738 787 656	18.1150 18.1050 18.1000 18.0950	18.1450 18.1550 18.1600 18.1650	570 330 636 81	2 2 2 1
MIRBUD	11,1100	15:43	5	11.30	-2.54 %	5	11.1100	11.1200	69	110	1 223	[+]
MRB	11.09 11.30	10.1700 12.4300	15:43 15:43 15:43 15:42	125 75 169 40	11,1100 11,1100 11,1100 11,1200	11 12 6 2	2491 1630 1317 1001	11.1000 11.0900 11.0800 11.0700	11.1300 11.1400 11.1500 11.1600	494 403 302 60	2 4 3 1
MOBRUK	353,0000	15:39	1	360.00	-3.02 %	7	353.5000	355.5000	20	1	484	[+]
MBR	353.00 364.00	324.0000 396.0000	15:39 15:39 15:39 15:39	1 2 6 4	353,0000 353,0000 353,0000 353,0000	3 6 9 3	31 41 43 52	353.0000 352.5000 352.0000 351.5000	356.0000 356.5000 357.0000 357.5000	33 4 51 25	2 1 2 2
NEUCA	712,0000	15:33	1	726.00	-1.25 %	2	711.0000	712.0000	6	1	689	[+]
NEU	707.00 731.00	654.0000 798.0000	15:29 15:28 15:28 15:28	19 1 2 1	712,0000 712,0000 712,0000 712,0000	1 2 4 2	10 2 58 2	710.0000 709.0000 708.0000 707.0000	713.0000 714.0000 716.0000 717.0000	9 2 1 65	3 1 1 2
NEWAG	108,2000	15:43	18	109.80	-2.17 %	109	108.0000	108.2000	357	6	642	[+]
NWG	107.00 110.20	98.9000 120.6000	15:43 15:42 15:42 15:42	1 25 1 1	108,2000 108,2000 108,2000 108,2000	1 1 5 10	1 1 335 496	107.6000 107.4000 107.2000 107.0000	108.4000 108.6000 108.8000 109.0000	107 27 64 50	1 2 3 1
ORANGEPL	15,2400	15:43	136	15.49	-1.58 %	3597	15.2100	15.2400	2028	340	5 185	[+]
OPL	15.12 15.49	13.9400 17.0300	15:43 15:43 15:43 15:43	731 220 2275 529	15,2400 15,2350 15,2350 15,2350	1 2 4 3	1200 1121 1959 1206	15.2000 15.1950 15.1900 15.1850	15.2450 15.2500 15.2550 15.2600	188 2864 642 3434	1 4 1 6
POLENERGIA	50,7000	15:18	1	51.70	-2.12 %	100	50.8000	51.6000	375	1	64	[+]
PEP	50.20 51.80	46.5500 56.8000	15:18 15:18 15:18 15:18	3 3 34 2	50,7000 50,8000 51,0000 51,4000	1 1 2 3	21 26 337 529	50.7000 50.6000 50.5000 50.4000	51.7000 51.8000 51.9000 52.0000	273 840 271 581	2 5 2 3
POLIMEXMS	8,4000	15:43	124	8.66	-3.11 %	2402	8.4000	8.4150	1039	900	7 551	[+]
PXM	8.26 8.66	7.7950 9.5250	15:43 15:43 15:43 15:43	164 37 500 6	8,4150 8,4150 8,4000 8,4150	2 1 6 1	197 132 542 108	8.3950 8.3850 8.3800 8.3750	8.4250 8.4300 8.4350 8.4400	1207 1585 250 3876	3 3 1 5
RAINBOW	138,5000	15:41	6	141.00	-2.46 %	56	138.5000	138.9000	138	12	1 740	[+]
RBW	138.10 141.80	126.9000 155.1000	15:40 15:40 15:39 15:39	1 1 1 18	138,5000 138,5000 138,9000 138,9000	1 2 3 3	24 31 537 78	138.4000 138.3000 138.2000 138.1000	139.0000 139.1000 139.2000 139.3000	19 56 130 214	1 2 3 3
SYNEKTIK	285,2000	15:43	1	284.00	0.49 %	23	284.4000	285.2000	33	8	2 407	[+]
SNT	282.40 286.40	255.6000 312.4000	15:43 15:43 15:43 15:43	1 1 1 1	284,4000 285,2000 284,4000 285,2000	1 2 2 5	70 28 92 267	284.0000 283.8000 283.6000 283.4000	285.6000 285.8000 286.0000 286.2000	86 96 169 35	1 2 3 1
TEXT	40,3200	15:43	15	41.26	-1.27 %	84	40.2800	40.3200	87	16	665	[+]
TXT	40.22 41.26	37.1400 45.3800	15:43 15:42 15:42 15:40	40 2 107 2	40,3200 40,2600 40,2800 40,3000	1 1 1 5	93 118 595 2001	40.2600 40.2400 40.2200 40.2000	40.3400 40.3800 40.4400 40.4600	91 91 100 450	1 1 1 1
TSGAMES	107,9000	15:43	47	108.00	-0.19 %	93	107.9000	108.3000	136	22	2 394	[+]
TEN	107.40 109.00	97.2000 118.8000	15:38 15:38 15:38 15:38	1 1 123 4	108,3000 108,2000 108,1000 108,1000	1 2 3 2	200 28 920 531	107.8000 107.6000 107.5000 107.4000	108.5000 108.6000 108.7000 108.8000	170 72 348 903	1 1 4 4
VERCOM	124,2000	15:38	2	124.40	-0.96 %	80	123.8000	124.2000	74	20	2 525	[+]
VRC	123.60 125.40	112.0000 136.8000	15:38 15:38 15:38 15:38	9 320 287 2	124,2000 124,2000 124,2000 124,4000	3 4 2 2	395 39 102 147	123.6000 123.4000 123.2000 123.0000	124.4000 125.0000 125.8000 126.0000	61 124 230 100	1 3 2 1
VOXEL	101,6000	15:31	1	100.00	1.60 %	101	101.2000	101.6000	209	9	908	[+]
VOX	100.00 103.40	90.0000 110.0000	15:31 15:24 15:20 15:16	29 20 1 35	101,6000 101,2000 101,2000 101,0000	5 6 5 5	245 387 1076 104	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	103 270 150 170	2 4 2 2
WIRTUALNA	58,3000	15:33	6	58.40	-0.17 %	41291	58.3000	58.5000	6140	7	380	[+]
WPL	58.30 58.50	52.6000 64.2000	15:27 15:27 15:27 15:24	17 10 18 100	58,5000 58,5000 58,5000 58,4000	15 3 12 2	41870 1100 2837 309	58.2000 58.1000 58.0000 57.9000	58.6000 58.7000 58.8000 58.9000	5955 808 249 2123	14 8 7 8
XTB	100,4200	15:44	3	103.96	-2.86 %	324	100.4000	100.4200	588	202	20 532	[+]
XTB	100.26 103.96	93.5700 114.3400	15:44 15:44 15:43 15:43	10 27 5 5	100,4200 100,4200 100,4200 100,4200	3 2 4 3	1052 200 307 183	100.3800 100.3600 100.3400 100.3200	100.4400 100.4600 100.4800 100.5000	24 404 776 423	1 6 4 6

GPW	Świat	Waluty

Notowania GPW
WIG	130239.3	-1.56%	15:43
WIG20	3537.5	-1.54%	15:58
WIG20 Fut	3475.0	-1.59%	15:43
WIG20USD	984.7	-1.63%	15:43
mWIG40	9082.4	-1.76%	15:43
sWIG80	30875.6	-0.47%	15:43

Notowania Świat
US LargeCap	7383.8	+0.64%	15:58
Nasdaq100	28939.8	+1.32%	15:57
Nikkei	62713.7	-0.19%	8:45
DAX	24433.4	-0.93%	15:43
Ropa WTI	94.3	-0.57%	15:58
Złoto	4745.8	+1.25%	15:58

Notowania Waluty
EUR/PLN	4.22887	-0.06%	15:58
CHF/PLN	4.61927	-0.12%	15:58
USD/PLN	3.59015	-0.50%	15:58
EUR/USD	1.17791	+0.45%	15:58
GBP/USD	1.36240	+0.52%	15:58
USD/JPY	156.532	-0.20%	15:58

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [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]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
PHOTON	1.32	26.44%
GENOMTEC	5.64	17.75%
OPTEAM	5.85	8.33%
ZREMB	10.80	7.78%
LIBET	1.27	6.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
MAXCOM	6.32	-7.87%
LPP	20,680.00	-7.26%
IZOLACJA	3.80	-6.86%
INTERBUD	1.83	-6.63%
Więcej ...
Rośnie:		98 Spółek
Bez zmian:		58 Spółek
Spada:		197 Spółek
Obrót:		1,290,325,011 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