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	139,2000	13:21	2	139.60	-0.29 %	12	138.6000	139.2000	10	2	316	[+]
ABE	137.40 141.00	125.8000 153.4000	13:17 13:11 13:09 13:04	1 36 3 1	139,2000 139,2000 139,2000 138,2000	4 3 4 3	12 25 380 74	138.2000 138.0000 137.8000 137.6000	139.6000 139.8000 140.0000 140.2000	10 99 13 94	1 1 2 4
AMREST	10,7200	13:02	47	10.60	1.13 %	1317	10.7200	10.8000	1207	16	170	[+]
EAT	10.60 10.80	9.5400 11.6600	13:02 13:00 13:00 13:00	400 1 352 400	10,7200 10,7600 10,7600 10,7600	1 1 3 2	2290 1000 6171 2410	10.7000 10.6600 10.6400 10.6200	10.8200 10.8400 10.8600 10.8800	254 1000 1002 4353	2 1 2 5
ASBIS	68,8500	13:29	10	70.50	-2.34 %	181	68.7000	68.8500	529	109	7 556	[+]
ASB	68.25 70.50	63.4500 77.5500	13:28 13:28 13:26 13:25	1 10 1 7	68,8500 68,8500 68,7000 68,8500	2 2 4 9	304 14 169 540	68.6500 68.6000 68.5500 68.5000	68.9000 68.9500 69.0000 69.0500	116 89 1096 1094	1 1 4 3
ASSECOPOL	197,8000	13:29	1	196.80	0.66 %	166	197.6000	197.8000	84	52	10 202	[+]
ACP	195.45 198.00	177.1500 216.4000	13:28 13:28 13:28 13:28	26 40 26 26	197,7000 197,7000 197,7500 197,6500	2 5 4 1	171 71 138 40	197.5500 197.5000 197.4500 197.4000	197.8500 197.9500 198.0000 198.0500	130 281 3611 50	1 4 11 1
ASSECOSEE	63,8000	13:11	35	63.10	1.11 %	114	63.7000	63.8000	466	2	132	[+]
ASE	62.30 63.80	56.8000 69.4000	13:11 13:03 13:01 13:00	25 1 1 1	63,8000 63,8000 63,8000 63,8000	1 1 1 1	29 3 10 17	63.6000 63.5000 63.4000 63.2000	63.9000 64.0000 64.4000 64.5000	20 540 205 484	1 2 2 3
AUTOPARTN	25,7000	13:19	50	26.00	-1.15 %	566	25.6500	25.7000	407	47	1 212	[+]
APR	25.60 26.00	23.4000 28.6000	13:19 13:19 13:19 13:19	194 16 1 31	25,7500 25,7500 25,7000 25,7000	5 6 2 4	1223 3837 5342 1894	25.5500 25.5000 25.4500 25.4000	25.7500 25.8000 25.8500 25.9000	259 1790 1535 1223	2 4 6 4
BENEFIT	4 538,0000	13:27	4	4,484.00	1.43 %	7	4534.0000	4538.0000	2	1	4 872	[+]
BFT	4,478.00 4,550.00	4036.0000 4932.0000	13:27 13:22 13:20 13:20	8 1 2 2	4 538,0000 4 538,0000 4 536,0000 4 536,0000	1 1 2 2	2 3 4 72	4532.0000 4528.0000 4524.0000 4520.0000	4540.0000 4544.0000 4548.0000 4550.0000	8 1 3 35	1 1 1 6
BNPPL	144,2000	13:27	130	143.80	0.28 %	79	144.0000	144.2000	201	11	1 554	[+]
BNP	143.20 145.80	129.6000 158.0000	13:27 13:27 13:27 13:27	76 24 113 113	144,2000 144,2000 144,2000 144,2000	3 3 1 2	64 163 265 20	143.8000 143.6000 143.4000 143.0000	144.4000 144.6000 144.8000 145.0000	115 90 80 1062	2 1 1 1
CREOTECH	930,0000	13:29	1	930.00	-2.31 %	4	929.0000	935.0000	24	35	31 950	[+]
CRI	869.00 960.00	837.0000 1022.0000	13:29 13:29 13:29 13:29	1 1 2 1	930,0000 930,0000 930,0000 930,0000	1 2 1 1	10 14 16 236	928.0000 927.0000 926.0000 925.0000	936.0000 937.0000 938.0000 939.0000	277 371 34 77	8 3 2 3
CYBERFLKS	204,8000	13:28	1	204.60	0.39 %	20	204.6000	204.8000	49	20	4 214	[+]
CBF	201.40 210.00	184.2000 225.0000	13:28 13:27 13:25 13:24	2 20 1 20	204,4000 204,8000 204,6000 204,8000	1 1 2 4	16 5 5 375	204.2000 204.0000 203.8000 203.6000	205.0000 205.2000 205.4000 205.6000	494 10 15 337	2 2 2 3
CYFRPLSAT	16,5500	13:30	58	16.22	0.91 %	602	16.5500	16.5650	1272	452	7 463	[+]
CPS	16.22 16.65	14.6000 17.8400	13:29 13:29 13:29 13:29	5 2 19 487	16,5600 16,5650 16,5600 16,5550	1 3 1 3	45 1397 487 1804	16.5450 16.5350 16.5300 16.5250	16.5700 16.5750 16.5800 16.5850	47 1100 2301 887	2 1 2 2
DEVELIA	10,7800	13:27	1	11.00	-2.00 %	3162	10.7800	10.8000	334	96	1 043	[+]
DVL	10.62 11.18	9.9000 12.1000	13:27 13:21 13:19 13:17	55 30 3 3	10,7800 10,8000 10,8000 10,8000	3 3 3 4	1608 482 1795 3991	10.7600 10.7400 10.7200 10.7000	10.8200 10.8400 10.8600 10.8800	24 467 3456 4979	1 3 3 2
DIAG	164,5000	13:29	1	162.50	2.11 %	97	164.4000	164.9000	72	22	3 572	[+]
DIA	162.10 165.30	146.3000 178.7000	13:29 13:28 13:28 13:28	11 8 3 1	164,5000 164,6000 164,6000 164,9000	2 3 1 9	1016 51 515 374	164.3000 164.2000 164.1000 164.0000	165.0000 165.1000 165.2000 165.3000	192 214 655 209	5 3 2 1
DOMDEV	264,5000	13:28	2	260.00	1.73 %	11	263.0000	264.5000	8	1	155	[+]
DOM	260.00 264.50	234.0000 286.0000	13:25 13:23 13:23 13:23	2 2 1 1	264,5000 264,5000 264,5000 264,5000	2 2 1 4	26 48 10 121	262.5000 262.0000 261.0000 260.5000	265.0000 265.5000 266.0000 266.5000	151 53 164 99	5 2 5 2
ENEA	21,3400	13:29	54	20.52	5.33 %	207	21.3400	21.4000	1677	400	8 489	[+]
ENA	20.52 21.42	18.4700 22.5600	13:27 13:26 13:26 13:26	20 196 773 286	21,3400 21,3600 21,3600 21,3800	3 1 1 3	1321 245 378 2712	21.3200 21.3000 21.2800 21.2600	21.4200 21.4400 21.4600 21.4800	1163 2826 849 458	6 4 4 2
EUROCASH	5,5100	13:28	6	5.60	-1.25 %	10	5.5050	5.5100	1625	114	631	[+]
EUR	5.47 5.69	5.0400 6.1600	13:25 13:23 13:23 13:22	4 26 296 20	5,5100 5,5000 5,5000 5,5050	5 2 5 3	646 200 1880 2112	5.5000 5.4950 5.4900 5.4850	5.5150 5.5200 5.5250 5.5300	20 4551 400 1217	2 3 2 4
GPW	80,4500	13:29	8	80.00	1.26 %	86	80.4000	80.4500	253	64	5 179	[+]
GPW	79.95 81.00	72.0000 88.0000	13:29 13:29 13:29 13:29	19 68 1 1	80,4500 80,4500 80,4500 80,4500	5 6 3 3	331 141 372 612	80.3500 80.3000 80.2500 80.2000	80.5000 80.5500 80.6000 80.6500	521 60 337 929	4 1 4 4
GRUPAAZOTY	23,3400	13:29	65	22.50	6.09 %	235	23.3400	23.3600	713	678	15 701	[+]
ATT	22.50 23.50	20.2600 24.7400	13:29 13:29 13:28 13:28	128 200 900 95	23,3400 23,3400 23,3400 23,3200	1 3 2 1	749 898 10750 355	23.3000 23.2800 23.2600 23.2400	23.3800 23.4000 23.4200 23.4400	604 1268 1619 1210	4 4 3 4
GRUPRACUJ	44,1500	13:22	98	44.00	1.49 %	429	44.1500	44.4000	602	18	775	[+]
GPP	43.55 44.75	39.6000 48.4000	13:22 13:22 13:22 13:22	97 2 302 4	44,2000 44,2500 44,3000 44,3000	2 2 4 3	119 1381 1747 541	44.1000 44.0500 44.0000 43.9500	44.4500 44.5000 44.6500 44.7500	400 107 22 30	2 1 1 1
HANDLOWY	123,6000	13:29	14	121.40	1.81 %	35	123.6000	124.0000	550	26	3 233	[+]
BHW	121.40 124.20	109.4000 133.4000	13:29 13:29 13:29 13:29	47 46 101 30	123,6000 123,6000 123,6000 123,6000	4 3 6 2	141 210 2074 215	123.4000 123.2000 123.0000 122.8000	124.2000 124.4000 124.6000 124.8000	104 623 1434 1410	3 4 8 10
INGBSK	418,2000	13:24	1	408.20	2.45 %	21	418.0000	418.8000	19	4	1 862	[+]
ING	408.20 419.00	367.4000 449.0000	13:24 13:24 13:21 13:21	5 19 5 2	418,2000 418,2000 418,2000 418,2000	1 3 2 1	9 26 25 19	417.8000 417.6000 417.4000 417.2000	419.0000 419.2000 419.4000 419.6000	5 19 19 68	1 2 1 2
INTERCARS	829,0000	13:22	3	824.00	1.10 %	39	829.0000	834.0000	20	1	731	[+]
CAR	823.00 836.00	742.0000 906.0000	13:22 13:22 13:22 13:22	11 51 20 75	829,0000 831,0000 828,0000 830,0000	3 1 3 4	38 4 65 58	828.0000 827.0000 826.0000 825.0000	835.0000 836.0000 837.0000 838.0000	246 78 48 11	2 2 2 2
JSW	28,2400	13:28	40	26.55	7.29 %	1314	28.1400	28.2400	83	664	18 284	[+]
JSW	26.33 28.37	23.9000 29.2000	13:28 13:28 13:28 13:27	10 19 11 50	28,2400 28,1400 28,1400 28,2400	1 1 4 3	62 66 677 402	28.1300 28.1200 28.1100 28.1000	28.2500 28.2600 28.2700 28.2800	596 183 518 189	3 2 3 2
LUBAWA	9,3350	13:30	1220	9.30	0.38 %	606	9.2950	9.3250	172	187	1 746	[+]
LBW	9.28 9.42	8.3700 10.2300	13:30 13:30 13:30 13:30	145 421 193 172	9,3350 9,3300 9,3300 9,3250	3 2 3 2	545 1998 5000 2036	9.2900 9.2850 9.2800 9.2750	9.3300 9.3350 9.3400 9.3450	614 2150 677 2136	2 3 2 2
MILLENNIUM	19,7850	13:29	131	19.20	3.91 %	659	19.7800	19.8100	1001	253	4 990	[+]
MIL	19.19 19.87	17.2800 21.1200	13:29 13:29 13:29 13:29	35 200 410 226	19,7850 19,7900 19,7900 19,7950	2 1 2 1	584 404 612 404	19.7700 19.7650 19.7600 19.7550	19.8200 19.8250 19.8300 19.8350	226 404 5216 404	1 1 2 1
MIRBUD	11,4200	13:29	10	11.28	3.82 %	707	11.3800	11.4200	1509	153	1 734	[+]
MRB	11.05 11.44	10.1600 12.4000	13:29 13:29 13:28 13:28	1 20 310 2	11,3800 11,3800 11,4200 11,4200	3 1 5 3	1190 4 4757 2511	11.3700 11.3600 11.3500 11.3400	11.4300 11.4400 11.4500 11.4700	233 19241 690 797	1 10 2 2
MOBRUK	365,0000	13:29	1	365.50	0.00 %	68	364.5000	367.0000	24	5	1 857	[+]
MBR	364.00 369.50	329.0000 402.0000	13:29 13:29 13:17 13:16	3 2 14 10	365,0000 366,0000 366,0000 366,5000	3 3 3 6	107 121 22 151	364.0000 363.0000 362.0000 361.5000	368.5000 369.0000 369.5000 370.0000	28 411 42 621	4 3 4 27
NEUCA	759,0000	13:29	1	778.00	0.00 %	20	756.0000	759.0000	15	2	1 710	[+]
NEU	757.00 784.00	701.0000 855.0000	13:28 13:28 13:28 13:28	12 30 1 5	757,0000 757,0000 758,0000 758,0000	2 3 3 5	2 7 50 85	755.0000 753.0000 752.0000 751.0000	760.0000 761.0000 762.0000 763.0000	15 1 57 21	2 1 4 2
NEWAG	109,8000	13:28	5	109.80	-1.08 %	58	109.8000	110.0000	360	4	475	[+]
NWG	109.00 111.80	98.9000 120.6000	13:26 13:26 13:26 13:23	1 124 16 20	110,0000 110,0000 110,0000 110,4000	2 4 4 8	80 118 258 253	109.6000 109.4000 109.2000 109.0000	110.4000 110.6000 110.8000 111.0000	125 3 156 40	3 1 4 2
ORANGEPL	16,2900	13:29	1	16.02	1.18 %	2160	16.2700	16.2950	1164	252	4 075	[+]
OPL	16.02 16.29	14.4200 17.6200	13:28 13:28 13:28 13:28	53 454 1682 1236	16,2900 16,2900 16,2750 16,2750	2 4 2 2	2208 1596 1055 893	16.2650 16.2600 16.2550 16.2500	16.3000 16.3100 16.3150 16.3200	1448 502 502 936	5 1 1 3
POLENERGIA	49,7500	13:09	2	49.60	1.12 %	276	49.7500	49.8000	8	1	37	[+]
PEP	49.20 49.85	44.6500 54.5000	12:31 12:27 12:17 12:16	15 2 28 18	49,7500 49,7000 49,7500 49,7500	1 2 1 1	38 194 10 133	49.7000 49.6500 49.2500 49.2000	49.9500 50.0000 50.2000 50.3000	288 112 26 1	2 3 1 1
POLIMEXMS	8,0000	13:29	335	7.77	4.10 %	2739	8.0000	8.0200	979	554	4 389	[+]
PXM	7.71 8.05	6.9950 8.5450	13:29 13:29 13:29 13:29	6979 16 900 200	8,0000 8,0000 8,0000 8,0000	1 1 2 3	13 35 3176 1836	7.9950 7.9900 7.9850 7.9800	8.0250 8.0400 8.0450 8.0500	859 4326 4109 11036	2 4 4 10
RAINBOW	141,4000	13:27	1	139.40	3.21 %	83	141.4000	142.2000	205	27	3 804	[+]
RBW	139.10 143.40	125.5000 153.3000	13:26 13:23 13:23 13:23	10 60 60 26	141,4000 142,0000 142,0000 142,1000	1 2 2 1	56 71 353 401	141.1000 141.0000 140.9000 140.8000	142.4000 142.5000 142.6000 142.7000	52 377 56 469	2 4 1 5
SYNEKTIK	285,6000	13:29	1	282.80	1.06 %	41	285.4000	285.6000	117	11	3 012	[+]
SNT	282.60 288.20	254.6000 311.0000	13:29 13:28 13:27 13:27	5 1 2 10	285,6000 285,4000 285,6000 285,6000	1 2 2 5	1 83 135 139	285.2000 284.8000 284.6000 284.4000	285.8000 286.0000 286.2000 286.4000	22 60 94 52	2 2 3 2
TEXT	42,4400	13:28	40	42.48	-0.84 %	101	42.2800	42.4400	14	19	807	[+]
TXT	41.92 42.84	38.2400 46.7200	13:24 13:24 13:24 13:23	79 177 92 89	42,2800 42,2600 42,3000 42,3000	1 1 1 2	1200 100 250 69	42.2000 42.1800 42.1400 42.1200	42.4600 42.4800 42.5000 42.5400	100 60 851 4	1 2 1 1
TSGAMES	91,9000	13:29	1	94.35	-2.23 %	436	91.8000	91.9500	140	24	2 272	[+]
TEN	91.45 95.45	84.9500 103.7000	13:29 13:27 13:26 13:23	24 5 1 80	91,9000 91,9000 91,9000 91,9000	1 2 3 2	40 122 341 115	91.7000 91.6500 91.6000 91.5500	92.0500 92.1000 92.1500 92.2000	15 700 63 1108	1 1 2 1
VERCOM	130,8000	13:28	1	127.80	1.08 %	57	129.8000	130.8000	48	2	285	[+]
VRC	126.60 131.00	115.2000 140.4000	13:28 13:22 13:22 13:22	7 41 10 4	131,0000 130,0000 130,0000 130,0000	1 1 1 1	33 1 89 140	129.6000 129.2000 129.0000 128.8000	131.0000 131.4000 132.0000 132.2000	106 6 104 189	3 2 3 3
VOXEL	95,7000	13:25	60	95.00	1.48 %	107	95.6000	96.2000	55	5	481	[+]
VOX	95.00 96.50	85.5000 104.4000	13:20 13:14 13:09 13:09	65 55 3 60	95,7000 95,7000 96,4000 95,7000	1 6 4 3	53 768 409 114	95.5000 95.4000 95.3000 95.2000	96.3000 96.4000 96.5000 96.6000	3 85 97 390	1 2 1 3
WIRTUALNA	58,6000	13:23	46	58.50	0.17 %	28085	58.5000	58.6000	33264	4	233	[+]
WPL	58.50 58.60	52.7000 64.3000	13:23 13:22 13:18 13:00	65 100 18 49	58,5000 58,6000 58,5000 58,6000	9 1 1 8	24835 1000 100 988	58.4000 58.3000 58.2000 58.0000	58.7000 58.8000 58.9000 59.0000	283 881 1248 1683	7 16 9 20
XTB	108,8400	13:29	45	109.12	-0.18 %	52	108.7800	108.8800	66	86	9 384	[+]
XTB	107.90 109.80	98.2100 120.0200	13:29 13:29 13:29 13:29	7 58 34 1	108,8400 108,8400 108,8400 108,9000	1 1 1 1	57 152 74 74	108.7600 108.7400 108.7200 108.7000	108.9000 108.9200 108.9400 108.9600	25 133 74 74	2 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	137470.2	+1.74%	13:29
WIG20	3712.4	+1.96%	13:44
WIG20 Fut	3663.0	+1.75%	13:28
WIG20USD	1020.7	+2.40%	13:29
mWIG40	9609.9	+1.37%	13:29
sWIG80	31896.8	+0.82%	13:29

Notowania Świat
US BlueChip	50579.7	+0.58%	05-22
S&P500 Fut	7563.5	+1.07%	13:34
Nikkei	65158.2	+2.87%	8:45
DAX	25248.1	+1.44%	13:29
Ropa WTI	90.9	-5.92%	13:44
Złoto	4574.1	+1.46%	13:44

Notowania Waluty
EUR/PLN	4.23323	-0.12%	13:44
CHF/PLN	4.65285	-0.00%	13:44
USD/PLN	3.63383	-0.49%	13:44
EUR/USD	1.16495	+0.37%	13:44
GBP/USD	1.35034	+0.47%	13:44
USD/JPY	158.901	-0.17%	13:44

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
MDIENERGIA	3.07	25.31%
RAFAMET	60.80	8.77%
JSW	28.24	7.29%
DATAWALK	131.80	7.15%
XTPL	58.20	6.20%
Więcej ...
IFCAPITAL	0.25	-95.25%
IZOLACJA	3.61	-6.48%
WASKO	6.66	-6.46%
PGFGROUP	0.57	-5.94%
GENOMTEC	5.60	-5.88%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		58 Spółek
Spada:		132 Spółek
Obrót:		812,771,005 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