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	136,6000	11:59	5	136.60	1.19 %	25	136.4000	136.6000	76	3	444	[+]
ABE	136.00 139.40	123.0000 150.2000	11:59 11:59 11:53 11:51	45 7 8 29	136,6000 136,6000 136,6000 136,6000	1 2 1 1	75 22 15 8	136.2000 136.0000 135.8000 135.6000	136.8000 137.0000 137.2000 137.4000	10 68 69 5	1 1 2 1
AMREST	10,5200	12:11	52	10.50	0.19 %	75	10.5000	10.5200	259	24	257	[+]
EAT	10.42 10.58	9.4500 11.5400	12:10 12:10 12:10 12:08	60 6 91 136	10,5200 10,5200 10,5200 10,5000	2 4 3 2	671 1229 1231 1357	10.4800 10.4600 10.4400 10.4200	10.5600 10.5800 10.6000 10.6200	1058 724 5620 2526	2 4 5 3
ASBIS	69,9500	12:12	21	71.90	-1.48 %	262	69.9000	69.9500	447	116	8 273	[+]
ASB	69.80 71.90	64.7500 79.0500	12:10 12:08 12:08 12:08	4 20 14 1	69,9000 69,9500 69,9000 69,9000	5 10 3 4	376 732 304 140	69.8500 69.8000 69.7500 69.7000	70.0000 70.0500 70.1000 70.1500	1479 201 251 241	6 2 3 3
ASSECOPOL	193,0000	12:10	27	191.75	1.31 %	345	192.9000	193.1500	252	42	8 174	[+]
ACP	189.50 195.00	172.6000 210.9000	12:10 12:10 12:10 12:10	90 125 70 55	193,0000 193,0000 193,0000 193,0000	4 3 2 3	248 23 163 221	192.8500 192.8000 192.7500 192.7000	193.3000 193.3500 193.4500 193.5000	62 62 62 88	1 1 1 2
ASSECOSEE	62,5000	12:07	1	62.50	0.00 %	20	62.3000	62.5000	171	1	54	[+]
ASE	62.50 62.60	56.3000 68.7000	12:01 12:01 12:01 12:00	5 2 53 9	62,5000 62,5000 62,5000 62,5000	1 1 2 1	1006 98 101 7	62.2000 62.0000 61.9000 61.8000	62.6000 62.7000 62.8000 62.9000	220 25 20 69	2 2 1 2
AUTOPARTN	25,5500	12:09	59	24.95	2.82 %	388	25.5500	25.7000	1216	115	2 900	[+]
APR	24.70 25.90	22.5000 27.4000	12:09 12:04 12:01 12:01	41 2 42 10	25,5500 25,5500 25,7000 25,7000	5 1 4 1	953 129 2120 315	25.5000 25.4500 25.4000 25.3500	25.8000 25.8500 25.9000 25.9500	2262 2428 1535 1552	11 7 5 10
BENEFIT	4 444,0000	12:11	4	4,350.00	1.14 %	7	4436.0000	4450.0000	10	1	5 415	[+]
BFT	4,270.00 4,474.00	3916.0000 4784.0000	12:11 12:11 12:11 12:11	2 1 3 4	4 448,0000 4 450,0000 4 450,0000 4 450,0000	2 1 1 1	15 3 47 5	4434.0000 4430.0000 4428.0000 4426.0000	4454.0000 4458.0000 4460.0000 4462.0000	8 6 8 13	2 2 3 1
BNPPL	142,8000	11:43	18	143.00	-0.14 %	9	142.6000	143.0000	99	2	273	[+]
BNP	140.00 143.60	128.8000 157.2000	11:43 11:37 11:37 11:35	2 10 4 14	142,8000 142,8000 142,6000 143,0000	3 1 1 1	70 20 50 50	142.4000 142.0000 141.6000 141.2000	144.0000 144.2000 144.6000 145.0000	218 40 186 267	2 1 2 5
CREOTECH	836,0000	12:13	4	810.00	4.50 %	3	835.0000	838.0000	134	8	6 813	[+]
CRI	806.00 838.00	729.0000 891.0000	12:11 12:11 12:11 12:11	10 1 1 20	836,0000 836,0000 836,0000 836,0000	4 1 4 3	21 4 26 154	834.0000 833.0000 832.0000 831.0000	839.0000 840.0000 842.0000 843.0000	177 269 189 50	8 8 5 1
CYBERFLKS	191,5000	12:12	10	186.00	6.69 %	159	191.4000	192.3000	16	35	6 677	[+]
CBF	181.10 193.70	167.4000 204.6000	12:12 12:12 12:12 12:12	2 6 2 9	191,4000 191,4000 191,4000 191,5000	1 1 2 2	10 2 95 89	191.3000 191.2000 191.1000 191.0000	192.4000 192.5000 192.6000 192.7000	6 105 44 5	2 2 3 1
CYFRPLSAT	16,6350	12:09	1	16.88	-0.09 %	903	16.6200	16.6350	262	826	13 528	[+]
CPS	15.57 16.88	15.1950 18.5650	12:09 12:09 12:09 12:09	8 5 38 57	16,6350 16,6350 16,6350 16,6350	1 1 2 3	413 475 897 2057	16.6150 16.6050 16.6000 16.5950	16.6450 16.6500 16.6550 16.6600	1420 833 483 500	3 2 2 1
DEVELIA	10,4600	12:10	10	10.34	2.35 %	1189	10.4000	10.4600	936	55	569	[+]
DVL	10.20 10.48	9.3100 11.3600	12:06 12:01 11:59 11:59	5 439 2 25	10,4600 10,4600 10,4600 10,4600	1 3 3 4	960 6585 3257 4561	10.3800 10.3400 10.3200 10.3000	10.4800 10.5000 10.5200 10.5400	1191 3217 1757 1776	9 7 2 4
DIAG	162,2000	12:12	1	161.70	0.31 %	13	162.2000	162.4000	179	15	2 382	[+]
DIA	160.10 163.30	145.6000 177.8000	12:12 12:12 12:12 12:11	15 1 2 4	162,4000 162,4000 162,4000 162,2000	2 7 2 3	35 94 28 146	162.1000 162.0000 161.9000 161.8000	162.5000 162.6000 162.7000 162.8000	190 77 105 339	7 3 3 2
DOMDEV	261,0000	12:07	3	255.00	1.75 %	2	261.5000	262.0000	111	1	344	[+]
DOM	254.50 262.00	229.5000 280.5000	12:07 12:03 12:00 11:57	1 1 1 1	262,0000 261,5000 262,0000 261,5000	1 2 3 2	7 63 12 113	261.0000 260.5000 260.0000 259.0000	262.5000 263.0000 263.5000 264.0000	19 70 75 65	3 2 3 5
ENEA	20,4400	12:11	50	20.10	0.69 %	212	20.4400	20.4800	630	112	2 253	[+]
ENA	19.95 20.50	18.0900 22.1000	12:08 12:08 12:07 12:07	4 100 50 194	20,4400 20,4400 20,4200 20,4600	3 3 3 3	848 2487 489 2593	20.4200 20.4000 20.3800 20.3600	20.5000 20.5200 20.5400 20.5600	1333 1301 5321 815	13 9 4 4
EUROCASH	5,5900	12:07	20	5.64	-0.18 %	810	5.5900	5.6200	29	40	223	[+]
EUR	5.55 5.73	5.0800 6.2000	11:57 11:55 11:55 11:55	17 603 356 297	5,5850 5,6200 5,6200 5,6200	1 1 2 1	2000 1200 2100 1986	5.5850 5.5800 5.5700 5.5650	5.6300 5.6450 5.6500 5.6550	380 6336 6376 299	2 4 2 1
GPW	80,5000	12:12	14	81.00	-0.68 %	82	80.5000	80.5500	79	29	2 335	[+]
GPW	79.50 81.00	72.9000 89.1000	12:12 12:12 12:12 12:10	7 41 292 42	80,5000 80,5000 80,5000 80,4000	3 1 1 3	189 27 87 1648	80.4500 80.4000 80.3500 80.3000	80.6000 80.6500 80.7000 80.7500	318 137 203 2401	3 3 4 4
GRUPAAZOTY	21,1200	12:12	1113	20.86	1.25 %	578	21.0800	21.1600	457	75	1 577	[+]
ATT	20.70 21.16	18.7800 22.9400	12:12 12:12 12:12 12:12	246 27 273 200	21,1200 21,1200 21,1200 21,1200	3 1 4 3	1382 170 2758 1366	21.0600 21.0400 21.0200 21.0000	21.2000 21.2200 21.2400 21.2600	1661 511 799 382	4 3 3 2
GRUPRACUJ	43,3500	12:03	228	43.00	1.05 %	419	43.0500	43.4000	75	10	421	[+]
GPP	42.60 43.60	38.7000 47.3000	12:03 12:03 12:03 12:03	40 459 51 45	43,3500 43,3000 43,3000 43,3000	1 1 1 1	40 314 13 200	42.9500 42.9000 42.8500 42.8000	43.4500 43.5000 43.5500 43.6000	40 240 407 707	1 2 2 3
HANDLOWY	119,6000	12:12	56	119.00	0.50 %	90	119.4000	119.8000	169	17	2 034	[+]
BHW	117.80 120.00	107.2000 130.8000	12:12 12:12 12:12 12:09	46 2 46 39	119,6000 119,6000 119,6000 119,4000	5 7 5 2	373 311 1542 300	119.2000 119.0000 118.8000 118.6000	120.0000 120.2000 120.4000 120.6000	3071 4325 341 337	29 10 4 3
INGBSK	406,4000	12:10	14	404.80	0.40 %	28	405.6000	407.0000	29	2	850	[+]
ING	400.00 408.00	364.4000 445.2000	12:10 12:10 11:59 11:59	12 10 1 1	406,4000 406,4000 406,6000 406,6000	5 2 2 2	21 16 26 33	405.4000 405.0000 404.8000 404.6000	407.2000 407.4000 407.6000 407.8000	77 1 11 24	1 1 2 3
INTERCARS	820,0000	12:10	3	804.00	1.61 %	23	817.0000	820.0000	48	1	1 128	[+]
CAR	804.00 829.00	724.0000 884.0000	12:02 11:54 11:51 11:51	2 1 1 1	820,0000 820,0000 817,0000 817,0000	1 2 2 1	1 25 27 10	815.0000 814.0000 813.0000 812.0000	824.0000 825.0000 826.0000 827.0000	25 10 123 25	1 1 3 1
JSW	26,0200	12:10	6	25.80	1.01 %	581	26.0000	26.0200	20	125	3 239	[+]
JSW	25.76 26.08	23.2200 28.3800	12:10 12:10 12:09 12:08	13 47 19 83	26,0200 26,0200 26,0200 25,9900	3 1 1 2	608 1000 170 568	25.9900 25.9800 25.9700 25.9600	26.0500 26.0600 26.0900 26.1000	822 114 600 1507	2 2 3 5
LUBAWA	9,4000	12:12	99	9.18	3.30 %	103	9.4050	9.4300	1030	338	3 165	[+]
LBW	9.10 9.56	8.2650 10.0900	12:12 12:12 12:12 12:12	200 75 184 164	9,4000 9,4000 9,4050 9,4150	2 1 2 1	1971 260 4339 2000	9.4000 9.3900 9.3850 9.3800	9.4350 9.4400 9.4450 9.4600	10 4961 3 3796	1 1 1 2
MILLENNIUM	18,9750	12:09	202	18.71	2.24 %	1136	18.9350	18.9700	9	131	2 457	[+]
MIL	18.50 18.98	16.8350 20.5700	12:09 12:09 12:09 12:09	127 183 325 183	18,9750 18,9750 18,9750 18,9650	3 2 2 6	610 526 342 1857	18.9250 18.9200 18.9150 18.9100	18.9750 18.9800 18.9900 18.9950	735 289 426 425	3 2 2 1
MIRBUD	10,5800	12:11	1	10.58	0.67 %	10	10.5200	10.5800	801	44	459	[+]
MRB	10.40 10.62	9.5250 11.6300	12:11 12:09 12:09 12:09	1 535 1042 1	10,5800 10,5100 10,5100 10,5200	8 3 4 1	904 220 4810 1	10.5000 10.4900 10.4800 10.4700	10.5900 10.6000 10.6100 10.6200	142 4681 918 788	1 7 2 2
MOBRUK	361,0000	12:03	1	363.00	-0.55 %	3	361.0000	362.5000	12	0	171	[+]
MBR	359.00 363.00	327.0000 399.0000	12:03 12:03 12:03 11:57	8 1 1 3	361,0000 363,0000 363,0000 363,0000	1 3 2 5	6 15 12 126	360.5000 360.0000 359.5000 359.0000	363.0000 363.5000 364.0000 364.5000	104 30 142 43	2 1 5 3
NEUCA	773,0000	12:11	30	741.00	5.46 %	23	771.0000	773.0000	26	9	6 857	[+]
NEU	740.00 777.00	667.0000 815.0000	12:11 12:07 12:07 12:07	1 7 4 1	773,0000 772,0000 772,0000 772,0000	3 1 1 1	45 1 1 10	770.0000 769.0000 768.0000 767.0000	775.0000 776.0000 777.0000 778.0000	30 1 22 55	3 1 5 4
NEWAG	110,2000	12:09	20	109.80	1.47 %	195	110.0000	110.6000	314	4	473	[+]
NWG	108.80 110.80	98.9000 120.6000	12:05 12:05 12:05 12:05	1 1 1 1	110,8000 110,8000 110,0000 110,0000	2 5 3 4	80 565 155 135	109.4000 109.2000 109.0000 108.8000	110.8000 111.0000 111.2000 111.4000	52 410 95 159	2 3 3 1
ORANGEPL	16,2450	12:12	154	16.38	-0.46 %	1629	16.2450	16.2650	1371	520	8 390	[+]
OPL	15.97 16.39	14.7450 18.0150	12:12 12:12 12:12 12:11	329 352 65 72	16,2450 16,2450 16,2450 16,2600	6 2 4 1	3686 618 1208 489	16.2400 16.2350 16.2300 16.2200	16.2700 16.2750 16.2800 16.2850	1230 2150 2614 2375	2 5 4 6
POLENERGIA	49,0000	11:46	2	49.35	0.41 %	3	49.0000	49.1500	265	1	26	[+]
PEP	48.80 49.35	44.4500 54.2000	11:25 11:25 11:25 11:25	2 5 5 5	49,1000 49,1000 49,1000 49,1000	1 2 2 2	5 10 10 10	48.9500 48.9000 48.8500 48.8000	49.2000 49.3000 49.4500 49.6500	190 69 225 252	1 1 2 1
POLIMEXMS	7,8400	12:09	218	7.80	0.51 %	100	7.8300	7.8400	100	151	1 177	[+]
PXM	7.71 7.89	7.0200 8.5800	12:09 12:09 12:09 12:09	2400 1185 100 451	7,8350 7,8350 7,8300 7,8250	1 2 2 7	434 1832 2086 16987	7.8200 7.8150 7.8100 7.8000	7.8500 7.8650 7.8700 7.8750	1977 200 4305 2400	3 1 1 1
RAINBOW	133,7000	12:10	3	134.20	0.30 %	57	133.7000	134.3000	52	5	684	[+]
RBW	131.60 134.30	120.8000 147.6000	12:09 12:09 12:09 12:09	32 17 7 8	134,3000 134,1000 134,1000 134,1000	1 3 1 2	50 71 34 237	133.6000 133.5000 133.4000 133.3000	134.4000 134.5000 134.6000 134.7000	73 116 59 288	2 3 1 2
SYNEKTIK	285,2000	12:12	3	286.00	1.13 %	45	285.0000	285.6000	66	14	4 040	[+]
SNT	280.00 291.00	257.4000 314.6000	12:12 12:12 12:12 12:12	1 13 5 1	285,2000 285,2000 285,2000 285,2000	1 3 2 3	7 39 22 163	284.8000 284.6000 284.4000 284.2000	285.8000 286.0000 286.2000 286.4000	70 236 42 214	4 6 2 4
TEXT	41,8400	12:11	2	41.20	1.55 %	24	41.8400	41.9000	117	18	749	[+]
TXT	40.50 41.92	37.0800 45.3200	12:11 12:11 12:11 12:11	37 13 50 28	41,8400 41,8600 41,8600 41,9000	1 1 1 2	91 55 35 59	41.8200 41.8000 41.7800 41.7400	41.9600 41.9800 42.0000 42.0400	137 100 2117 86	3 3 27 3
TSGAMES	95,2000	12:04	1	95.75	-0.68 %	5	94.8500	95.2000	53	5	507	[+]
TEN	93.50 95.75	86.2000 105.3000	11:57 11:57 11:57 11:55	18 1 3 1	95,3500 95,3000 95,3000 94,9500	2 2 1 1	33 642 15 200	94.7500 94.7000 94.6000 94.5500	95.2500 95.3000 95.4000 95.5000	17 65 13 125	1 2 1 3
VERCOM	125,8000	12:12	1	125.00	0.64 %	89	125.8000	126.0000	59	10	1 210	[+]
VRC	123.80 126.60	112.6000 137.4000	12:12 12:11 12:11 12:11	11 5 5 5	125,8000 126,0000 126,0000 126,0000	2 3 2 2	26 238 229 202	125.6000 124.8000 124.4000 124.2000	126.6000 127.6000 127.8000 128.0000	57 40 318 376	1 1 8 4
VOXEL	96,4000	12:03	20	96.20	0.52 %	2	96.4000	96.6000	20	2	175	[+]
VOX	96.20 96.90	86.6000 105.8000	12:00 12:00 12:00 12:00	48 23 56 10	96,5000 96,5000 96,5000 96,5000	1 2 4 2	25 75 101 569	96.3000 96.2000 96.0000 95.9000	96.7000 96.8000 97.0000 97.1000	21 235 123 9	1 2 3 2
WIRTUALNA	58,5000	12:11	55	58.60	-0.17 %	45873	58.4000	58.5000	2544	3	187	[+]
WPL	58.40 58.60	52.8000 64.4000	12:11 12:11 12:11 12:11	601 30 431 100	58,5000 58,5000 58,5000 58,4000	2 1 6 1	1020 100 956 9	58.3000 58.2000 58.0000 57.9000	58.6000 58.7000 58.8000 58.9000	1681 1245 740 1078	6 9 15 10
XTB	108,0800	12:12	11	106.20	0.76 %	53	108.1000	108.2000	585	79	8 413	[+]
XTB	104.90 108.42	95.5800 116.8200	12:12 12:12 12:12 12:12	15 47 2 1	108,0800 108,1000 108,1000 108,1000	1 2 2 2	63 164 246 122	108.0800 108.0600 108.0400 108.0200	108.2400 108.2600 108.2800 108.3000	100 468 74 449	1 4 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	133963.1	+0.21%	12:12
WIG20	3589.9	-0.57%	12:27
WIG20 Fut	3563.0	+0.06%	12:11
WIG20USD	988.7	-0.06%	12:12
mWIG40	9402.3	+0.99%	12:12
sWIG80	31228.8	+0.43%	12:12

Notowania Świat
US BlueChip	50009.4	+1.31%	05-20
S&P500 Fut	7458.2	+0.09%	12:17
Nikkei	61684.1	+3.14%	8:45
DAX	24857.9	+0.49%	12:12
Ropa WTI	99.4	+1.14%	12:27
Złoto	4517.0	-0.59%	12:27

Notowania Waluty
EUR/PLN	4.24596	-0.00%	12:27
CHF/PLN	4.64550	+0.10%	12:27
USD/PLN	3.65615	+0.10%	12:27
EUR/USD	1.16132	-0.11%	12:27
GBP/USD	1.34286	-0.08%	12:27
USD/JPY	159.041	+0.11%	12:27

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
TRANSPOL	28.10	21.12%
ORCOGROUP	3.98	8.15%
RELPOL	5.90	7.27%
CYBERFLKS	191.50	6.69%
QUERCUS	12.62	6.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	2.88	-8.86%
MDIENERGIA	1.91	-8.61%
RYVU	21.00	-7.28%
SELVITA	31.30	-6.01%
Więcej ...
Rośnie:		154 Spółek
Bez zmian:		62 Spółek
Spada:		137 Spółek
Obrót:		615,834,696 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