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	119,4000	16:14	1	120.00	-1.32 %	204	118.8000	119.4000	144	3	360	[+]
ABE	118.80 121.00	108.0000 132.0000	16:08 16:08 16:08 16:07	10 28 72 1	119,0000 119,0000 119,0000 119,0000	3 1 3 5	120 20 23 571	118.6000 118.4000 118.2000 118.0000	119.6000 120.0000 120.4000 120.6000	20 24 105 214	1 2 1 2
AMREST	11,4200	16:15	103	11.46	0.35 %	827	11.3800	11.4200	1174	307	3 484	[+]
EAT	11.30 11.54	10.3200 12.6000	16:15 16:15 16:15 16:15	177 130 204 234	11,4000 11,4000 11,4200 11,4000	1 1 4 10	37 1600 2236 16281	11.3600 11.3400 11.3200 11.3000	11.4400 11.4600 11.4800 11.5000	854 2807 2750 4614	2 3 2 2
ASBIS	54,9500	16:16	100	54.50	1.10 %	1119	54.9500	55.0000	5147	321	17 565	[+]
ASB	53.85 55.60	49.0600 59.9500	16:15 16:15 16:15 16:15	1 3 1 6	55,0000 55,0000 55,0000 55,0000	3 2 4 3	373 171 2259 2191	54.9000 54.8500 54.8000 54.7500	55.0500 55.1000 55.1500 55.2000	30 5287 899 1226	1 4 2 8
ASSECOPOL	188,5000	16:15	13	190.00	0.27 %	250	188.3000	188.5500	147	124	23 360	[+]
ACP	187.15 190.35	171.0000 209.0000	16:15 16:15 16:15 16:15	39 29 20 1	188,5000 188,5000 188,3000 188,3000	2 5 5 2	65 249 313 59	188.2500 188.2000 188.1500 188.1000	188.6000 188.6500 188.7000 188.7500	143 29 32 92	4 3 1 2
ASSECOSEE	60,4000	16:08	10	60.20	-0.49 %	32	60.3000	60.4000	29	2	97	[+]
ASE	60.20 60.70	54.2000 66.2000	16:05 16:05 16:04 16:02	1 1 1 4	60,3000 60,3000 60,4000 60,3000	8 5 14 8	247 158 396 159	60.2000 60.1000 60.0000 59.9000	60.5000 60.7000 60.8000 61.0000	1500 218 3 63	1 6 1 2
AUTOPARTN	22,1000	16:15	143	21.40	3.27 %	795	22.0500	22.1500	1248	379	8 311	[+]
APR	21.10 22.45	19.2600 23.5000	16:15 16:15 16:15 16:15	591 16 3 2	22,1000 22,1000 22,1000 22,1000	6 2 4 5	8489 1783 5147 4447	22.0000 21.9500 21.9000 21.8500	22.2000 22.2500 22.3000 22.3500	3361 8363 5156 4380	6 4 5 6
BENEFIT	3 904,0000	16:14	4	3,938.00	-0.15 %	1	3900.0000	3906.0000	13	6	22 127	[+]
BFT	3,872.00 3,960.00	3546.0000 4330.0000	16:14 16:12 16:12 16:12	1 8 1 3	3 908,0000 3 900,0000 3 900,0000 3 900,0000	2 2 3 1	2 6 50 1	3896.0000 3892.0000 3890.0000 3886.0000	3914.0000 3916.0000 3920.0000 3926.0000	8 27 4 27	4 3 1 3
BNPPL	158,6000	16:13	3	160.80	-0.88 %	23	158.6000	159.2000	43	7	1 042	[+]
BNP	158.40 161.80	144.8000 176.8000	16:13 16:13 16:13 16:13	13 8 39 18	158,6000 158,6000 158,6000 158,8000	6 9 7 5	255 186 1846 26	158.4000 158.2000 158.0000 157.8000	159.8000 160.0000 160.2000 160.8000	38 152 40 99	1 2 1 1
CREOTECH	659,0000	16:15	1	698.00	-5.04 %	3	658.0000	659.0000	27	26	17 509	[+]
CRI	655.00 720.00	629.0000 767.0000	16:15 16:15 16:14 16:14	7 1 29 2	658,0000 659,0000 657,0000 657,0000	3 2 23 8	16 14 289 174	657.0000 656.0000 655.0000 654.0000	660.0000 661.0000 664.0000 665.0000	50 17 30 48	2 1 2 3
CYBERFLKS	183,4000	16:15	1	188.00	-0.33 %	36	183.0000	183.4000	5	27	4 919	[+]
CBF	182.60 189.90	169.2000 206.8000	16:15 16:15 16:14 16:13	9 20 5 8	183,2000 183,4000 183,8000 183,8000	1 1 3 6	4 8 108 60	182.9000 182.7000 182.6000 182.5000	183.5000 183.6000 183.8000 183.9000	140 5 19 6	2 1 2 2
CYFRPLSAT	11,5200	16:14	2	11.65	-0.90 %	1628	11.5000	11.5200	865	629	7 301	[+]
CPS	11.48 11.73	10.4850 12.8150	16:10 16:10 16:10 16:08	134 450 416 20	11,5200 11,5200 11,5200 11,5200	3 2 7 5	1549 1875 1067 5987	11.4900 11.4850 11.4800 11.4750	11.5250 11.5300 11.5350 11.5400	837 433 699 815	1 1 1 2
DEVELIA	10,1000	16:13	913	10.08	-0.98 %	913	10.1000	10.1200	5324	211	2 128	[+]
DVL	9.98 10.16	9.0800 11.0800	16:13 16:13 16:13 16:13	3600 124 737 176	10,1000 10,1000 10,1000 10,1000	2 4 7 2	606 2415 1039 2785	10.0800 10.0600 10.0400 10.0200	10.1400 10.1600 10.1800 10.2000	1721 4282 3571 47617	4 4 4 9
DIAG	175,2000	16:14	1	178.00	-1.52 %	71	175.2000	175.5000	76	26	4 624	[+]
DIA	173.90 178.50	160.2000 195.8000	16:14 16:14 16:14 16:09	1 4 5 10	175,5000 175,5000 175,5000 175,2000	4 5 1 2	188 79 4 68	175.1000 175.0000 174.9000 174.8000	175.6000 175.7000 176.0000 176.3000	39 18 145 481	1 1 1 2
DOMDEV	254,5000	16:10	5	258.50	-0.97 %	96	254.0000	255.5000	32	5	1 213	[+]
DOM	254.00 259.00	233.0000 284.0000	16:10 16:10 16:04 16:03	10 1 4 1	254,5000 254,5000 254,0000 254,0000	1 2 5 1	1 15 159 50	253.5000 252.5000 252.0000 251.5000	256.0000 256.5000 257.0000 257.5000	21 56 200 63	3 3 3 3
ENEA	24,2400	16:12	191	25.20	-2.73 %	1593	24.2200	24.2600	1115	220	5 393	[+]
ENA	24.22 25.20	22.6800 27.7200	16:12 16:12 16:12 16:11	10 335 10 700	24,2400 24,2400 24,2400 24,2600	9 2 5 3	2529 73 1041 2369	24.2000 24.1800 24.1600 24.1400	24.2800 24.3000 24.3200 24.3400	948 719 984 2554	3 4 4 5
EUROCASH	6,2050	16:02	10	6.22	-0.24 %	783	6.1650	6.2000	1740	115	718	[+]
EUR	6.16 6.29	5.6000 6.8400	15:59 15:59 15:54 15:53	6 80 828 444	6,2050 6,1850 6,1850 6,1850	3 1 4 3	706 330 2304 2502	6.1600 6.1550 6.1500 6.1400	6.2200 6.2250 6.2350 6.2400	1847 2000 2000 669	2 1 1 2
GPW	78,6000	16:10	1	79.75	-0.76 %	307	78.6000	78.8000	268	44	3 502	[+]
GPW	78.45 79.80	71.8000 87.7000	16:09 16:09 16:09 16:09	16 114 15 143	78,6000 78,6000 78,6000 78,6000	3 2 1 4	143 98 40 559	78.5500 78.5000 78.4500 78.4000	78.8500 78.9000 78.9500 79.0000	539 9188 102 93	5 4 1 2
GRUPAAZOTY	17,7400	16:16	149	17.60	0.17 %	322	17.7300	17.7400	463	139	2 462	[+]
ATT	17.60 17.92	15.8400 19.3600	16:16 16:16 16:16 16:16	300 105 43 6	17,7400 17,7400 17,7400 17,7400	3 2 2 1	750 538 660 460	17.7200 17.7000 17.6900 17.6800	17.7500 17.7700 17.7800 17.7900	172 101 200 1100	2 2 1 1
GRUPRACUJ	45,0000	16:13	120	44.80	1.81 %	100	45.0000	45.1000	470	30	1 364	[+]
GPP	44.60 45.30	40.3500 49.2500	16:13 16:13 16:13 16:13	99 1 62 150	45,0000 45,0000 45,0000 45,0000	2 5 2 5	189 189 55 480	44.9500 44.9000 44.8500 44.8000	45.2000 45.2500 45.3000 45.3500	10 7 44 159	1 1 2 2
HANDLOWY	116,8000	16:12	1	119.00	-1.85 %	192	116.8000	117.2000	138	28	3 315	[+]
BHW	116.60 119.00	107.2000 130.8000	16:11 16:10 16:09 16:09	44 39 1 8	117,0000 116,8000 117,2000 117,2000	11 4 10 2	1444 399 1924 298	116.6000 116.2000 116.0000 115.8000	117.4000 117.6000 117.8000 118.0000	225 74 334 1431	4 1 3 29
INGBSK	453,4000	16:15	16	461.80	-1.56 %	40	453.2000	453.8000	25	16	7 235	[+]
ING	452.20 461.80	415.8000 507.5000	16:15 16:15 16:14 16:14	4 8 20 2	453,4000 453,4000 453,4000 453,4000	1 2 1 1	33 24 25 40	453.0000 452.8000 452.4000 452.2000	454.0000 454.2000 454.4000 454.6000	81 28 30 27	5 2 2 2
INTERCARS	724,0000	16:11	3	722.00	0.28 %	16	722.0000	727.0000	31	1	826	[+]
CAR	722.00 734.00	650.0000 794.0000	16:11 16:11 16:11 16:09	3 9 1 6	724,0000 724,0000 724,0000 725,0000	1 2 2 2	6 21 54 70	721.0000 720.0000 719.0000 718.0000	728.0000 729.0000 730.0000 732.0000	16 43 1 13	2 4 1 1
JSW	26,8300	16:15	96	26.98	0.30 %	1366	26.8100	26.8400	458	756	20 441	[+]
JSW	26.52 27.65	24.2900 29.6700	16:15 16:15 16:15 16:15	505 50 16 10	26,8200 26,8200 26,8200 26,8200	13 1 1 5	3045 326 1000 1647	26.8000 26.7900 26.7800 26.7700	26.8500 26.8600 26.8700 26.8800	717 1996 830 200	2 5 3 1
LUBAWA	8,6000	16:14	97	8.65	0.29 %	670	8.5650	8.5950	175	186	1 598	[+]
LBW	8.56 8.74	7.7850 9.5150	16:14 16:13 16:13 16:13	125 1 812 1	8,5950 8,5600 8,5600 8,5600	3 2 25 1	3491 10 12292 352	8.5600 8.5550 8.5500 8.5450	8.6000 8.6050 8.6100 8.6150	904 175 500 190	4 1 1 1
MILLENNIUM	18,7150	16:15	1	18.79	-1.27 %	1395	18.7000	18.7150	797	368	6 876	[+]
MIL	18.55 19.00	16.9100 20.6600	16:15 16:15 16:15 16:15	2 30 329 212	18,7000 18,7000 18,7000 18,7100	2 4 3 2	587 837 894 670	18.6950 18.6900 18.6850 18.6750	18.7300 18.7350 18.7400 18.7450	1023 1089 808 438	2 2 2 1
MIRBUD	12,1800	16:13	146	12.20	0.66 %	565	12.0800	12.1700	499	106	1 296	[+]
MRB	12.06 12.35	10.9800 13.4200	16:11 16:11 16:11 16:10	339 41 9 135	12,1400 12,1400 12,1400 12,1300	3 3 2 2	651 937 1150 817	12.0500 12.0400 12.0300 12.0200	12.1900 12.2000 12.2100 12.2200	100 667 767 667	1 1 2 1
MOBRUK	343,0000	16:15	3	345.00	-0.58 %	14	342.5000	344.0000	36	3	910	[+]
MBR	342.50 346.00	310.5000 379.5000	16:15 16:15 16:15 16:03	6 10 1 1	343,0000 343,0000 343,0000 342,5000	5 2 2 2	63 109 11 60	342.0000 341.5000 341.0000 340.5000	344.5000 345.0000 345.5000 346.0000	53 99 10 208	3 3 1 5
NEUCA	701,0000	16:09	5	714.00	-1.27 %	49	701.0000	702.0000	18	1	855	[+]
NEU	698.00 715.00	643.0000 785.0000	16:02 16:02 16:02 16:02	1 1 1 3	702,0000 701,0000 702,0000 702,0000	6 1 2 1	152 11 6 32	700.0000 699.0000 698.0000 697.0000	703.0000 704.0000 705.0000 706.0000	1 10 25 42	1 1 1 1
NEWAG	110,8000	16:15	10	111.80	-0.89 %	194	110.0000	110.8000	86	11	1 233	[+]
NWG	109.40 111.80	100.8000 122.8000	16:15 16:14 16:11 16:11	33 10 384 5	110,0000 110,0000 110,6000 110,2000	5 10 5 20	152 291 404 696	109.6000 109.4000 109.2000 109.0000	111.0000 111.2000 111.8000 112.0000	23 43 1726 526	3 1 3 9
ORANGEPL	13,7900	16:15	145	14.30	-3.23 %	171	13.7700	13.7900	4095	1 020	14 185	[+]
OPL	13.73 14.30	12.8700 15.7300	16:13 16:13 16:13 16:13	4033 100 579 134	13,7900 13,7900 13,7850 13,7850	6 4 2 1	2913 1521 653 277	13.7600 13.7550 13.7500 13.7450	13.8000 13.8050 13.8100 13.8150	739 1648 779 559	2 5 2 2
POLENERGIA	50,1000	16:01	7	51.50	-1.76 %	1	50.0000	50.8000	11	3	164	[+]
PEP	49.60 51.50	46.3500 56.6000	16:01 16:01 16:01 16:01	10 17 5 52	50,1000 50,1000 50,1000 50,1000	1 1 2 2	100 29 285 1040	49.9500 49.9000 49.8500 49.8000	50.9000 51.0000 51.1000 51.2000	307 286 735 25	1 2 3 1
POLIMEXMS	9,2750	16:15	100	9.44	-1.59 %	1	9.2800	9.2850	400	1 642	15 823	[+]
PXM	9.24 9.97	8.5000 10.3800	16:15 16:15 16:15 16:15	100 5 295 450	9,2800 9,2800 9,2800 9,2800	3 1 1 4	1701 400 632 660	9.2700 9.2600 9.2550 9.2500	9.2900 9.3000 9.3100 9.3350	2993 4070 692 6	3 2 1 1
RAINBOW	148,1000	16:15	1	150.50	-1.59 %	146	147.9000	148.1000	78	81	12 081	[+]
RBW	147.90 150.60	135.5000 165.5000	16:15 16:14 16:14 16:14	1 1 5 15	148,1000 148,1000 148,1000 148,1000	3 2 4 3	61 74 247 264	147.8000 147.6000 147.5000 147.4000	148.2000 148.3000 148.5000 149.1000	42 35 3 280	1 1 1 1
SYNEKTIK	296,0000	16:15	1	302.00	-1.60 %	34	295.4000	296.0000	94	26	7 767	[+]
SNT	294.00 302.00	271.8000 332.2000	16:15 16:15 16:15 16:15	1 2 13 12	295,8000 295,8000 295,6000 295,8000	3 2 2 2	35 9 34 108	295.2000 295.0000 294.8000 294.6000	296.2000 296.4000 296.6000 296.8000	7 21 68 121	2 2 2 5
TEXT	40,4600	16:14	123	40.98	-0.83 %	487	40.3000	40.4400	127	53	2 134	[+]
TXT	39.84 41.10	36.9000 45.0600	16:14 16:13 16:13 16:13	2 601 15 10	40,4600 40,5000 40,5000 40,4400	1 2 1 2	98 950 93 600	40.1800 40.1600 40.1400 40.1000	40.4800 40.5000 40.5200 40.5800	606 5599 190 250	4 1 2 1
TSGAMES	108,8000	16:14	23	111.00	-1.54 %	143	108.6000	108.8000	74	21	2 318	[+]
TEN	108.40 111.00	99.9000 122.1000	16:13 16:13 16:13 16:13	5 20 18 58	108,7000 108,7000 108,7000 108,7000	3 3 3 3	172 145 17 213	108.5000 108.4000 108.3000 108.1000	109.2000 109.3000 109.4000 109.5000	311 15 317 370	4 1 2 2
VERCOM	133,4000	16:09	8	136.00	-0.89 %	80	133.2000	133.6000	1	7	979	[+]
VRC	132.20 138.00	122.4000 149.6000	16:08 16:04 16:04 16:02	1 485 15 62	133,4000 133,0000 133,0000 132,4000	2 4 3 1	69 68 1864 15	132.4000 132.2000 132.0000 131.8000	133.8000 135.2000 135.4000 136.4000	98 186 118 89	1 2 1 1
VOXEL	105,8000	16:13	126	107.00	0.76 %	112	105.0000	105.6000	251	15	1 557	[+]
VOX	105.00 107.00	96.3000 117.6000	16:13 16:13 16:13 16:12	6 1 67 7	105,8000 105,2000 105,2000 105,0000	2 7 1 3	646 1016 10 218	104.8000 104.6000 104.4000 104.2000	106.0000 106.2000 106.4000 106.6000	75 140 654 135	2 3 15 1
WIRTUALNA	57,2000	16:12	141	57.50	-1.38 %	1867	57.2000	57.5000	2	15	881	[+]
WPL	57.20 57.90	51.8000 63.2000	16:10 16:09 16:08 16:08	249 7 57 52	57,2000 57,2000 57,3000 57,3000	9 16 7 9	6188 7239 2587 6966	57.1000 57.0000 56.9000 56.8000	57.6000 57.7000 57.8000 57.9000	72 138 161 935	3 2 9 4
XTB	108,6800	16:15	9	114.00	-4.20 %	85	108.5000	108.6800	100	827	90 481	[+]
XTB	104.10 114.00	102.6000 125.4000	16:15 16:15 16:15 16:15	7 59 76 24	108,5400 108,5400 108,5400 108,7000	1 2 2 4	5 75 188 273	108.4800 108.4600 108.4400 108.4200	108.7000 108.7400 108.7600 108.7800	144 168 76 76	3 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	132832.2	-0.83%	16:15
WIG20	3635.8	-0.82%	16:30
WIG20 Fut	3618.0	-0.71%	16:15
WIG20USD	1011.2	-1.05%	16:15
mWIG40	9122.3	-1.24%	16:15
sWIG80	30683.3	-0.48%	16:15

Notowania Świat
SPX500	7015.6	-0.10%	16:30
NDX100	26194.8	-0.04%	16:30
Nikkei	59518.3	+2.38%	8:45
DAX	24158.1	+0.38%	16:15
Ropa WTI	93.4	+2.33%	16:30
Złoto	4797.5	+0.14%	16:30

Notowania Waluty
EUR/PLN	4.23991	+0.11%	16:30
CHF/PLN	4.59823	+0.16%	16:30
USD/PLN	3.60010	+0.29%	16:30
EUR/USD	1.17772	-0.18%	16:30
GBP/USD	1.35197	-0.30%	16:30
USD/JPY	159.179	+0.13%	16:30

Forum
» 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]
» 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]

Wzrosty	Spadki	Staty
ATENDE	3.34	11.71%
INTERSPPL	0.42	9.46%
SKYLINE	1.34	7.20%
11B	146.80	6.38%
MOJ	1.70	6.25%
Więcej ...
IFCAPITAL	0.25	-95.25%
WOODPCKR	3.24	-8.99%
DMGROUP	2.60	-7.14%
KRAKCHEM	0.35	-6.68%
PURE	2.77	-6.27%
Więcej ...
Rośnie:		110 Spółek
Bez zmian:		43 Spółek
Spada:		200 Spółek
Obrót:		1,911,284,539 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