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	130,8000	10:26	1	130.60	0.15 %	92	131.0000	131.6000	25	1	103	[+]
ABE	129.00 131.20	117.6000 143.6000	10:26 10:26 10:25 10:20	14 4 2 10	131,2000 131,2000 131,2000 131,0000	2 1 1 5	55 162 48 423	130.8000 130.2000 130.0000 129.4000	131.8000 132.0000 132.2000 132.4000	58 1 23 21	2 1 2 2
AMREST	10,0200	10:06	1100	10.16	-0.60 %	1018	10.0200	10.1600	1095	10	103	[+]
EAT	10.00 10.16	9.1500 11.1600	10:06 10:06 10:06 10:06	227 19 18 250	10,0800 10,0800 10,0800 10,0800	3 3 3 4	1405 827 1943 2644	10.0000 9.9900 9.9800 9.9700	10.1800 10.2000 10.2200 10.2400	300 2908 4043 5756	1 4 4 3
ASBIS	69,5500	10:38	16	68.50	1.53 %	708	69.5500	69.7000	720	48	3 288	[+]
ASB	67.95 69.80	61.6500 75.3500	10:38 10:37 10:37 10:36	16 10 1 28	69,5500 69,7000 69,7000 69,7000	2 1 5 1	243 252 460 116	69.5000 69.4500 69.4000 69.3500	69.7500 69.8000 69.8500 69.9000	250 185 549 1813	2 4 4 9
ASSECOPOL	179,5000	10:40	24	176.75	2.51 %	59	179.3500	179.4500	2	16	2 853	[+]
ACP	176.50 180.00	159.1000 194.4000	10:40 10:40 10:39 10:38	2 2 18 1	179,5000 179,4500 179,4500 179,4500	1 1 2 2	42 41 50 53	179.3000 179.2500 179.2000 179.1500	179.5000 179.5500 179.6000 179.6500	97 20 147 30	4 1 3 2
ASSECOSEE	59,0000	10:37	9	59.40	-0.34 %	81	59.0000	59.6000	244	0	10	[+]
ASE	59.00 59.60	53.5000 65.3000	10:37 10:18 10:18 10:17	1 1 1 1	59,0000 59,0000 59,6000 59,6000	2 2 2 3	47 148 329 292	58.9000 58.8000 58.7000 58.6000	59.8000 59.9000 60.1000 60.2000	491 11 487 208	4 2 2 1
AUTOPARTN	22,0500	10:39	1	22.05	0.00 %	579	22.0500	22.1500	571	22	496	[+]
APR	21.90 22.20	19.8600 24.2500	10:39 10:39 10:38 10:32	9 4 10 46	22,0500 22,0500 22,0500 22,1500	4 3 6 2	963 385 1748 2122	22.0000 21.9500 21.9000 21.8500	22.2000 22.2500 22.3000 22.3500	1238 1200 2501 4936	2 3 3 5
BENEFIT	4 022,0000	10:34	1	3,982.00	0.70 %	1	4012.0000	4020.0000	12	0	1 154	[+]
BFT	3,974.00 4,100.00	3584.0000 4380.0000	10:32 10:32 10:32 10:32	1 1 1 2	4 018,0000 4 020,0000 4 020,0000 4 020,0000	2 1 1 2	3 2 1 26	4010.0000 4008.0000 4006.0000 4004.0000	4022.0000 4024.0000 4026.0000 4028.0000	4 4 3 5	3 1 1 1
BNPPL	146,6000	10:35	25	147.00	-0.27 %	60	146.2000	147.8000	91	0	40	[+]
BNP	145.40 148.40	132.4000 161.6000	10:25 10:25 10:25 10:24	1 4 2 7	146,2000 146,2000 146,8000 148,2000	2 2 2 1	59 49 135 103	146.0000 145.8000 145.4000 145.2000	148.0000 148.4000 148.6000 148.8000	2 39 109 85	1 2 2 1
CREOTECH	686,0000	10:39	5	683.00	1.48 %	12	684.0000	688.0000	20	6	4 075	[+]
CRI	670.00 694.00	615.0000 751.0000	10:38 10:38 10:38 10:36	3 14 15 2	684,0000 684,0000 684,0000 688,0000	2 1 5 6	9 12 155 259	683.0000 682.0000 681.0000 680.0000	689.0000 690.0000 691.0000 692.0000	13 132 106 142	1 7 4 5
CYBERFLKS	178,0000	10:39	30	177.00	0.91 %	14	177.6000	178.0000	135	3	481	[+]
CBF	175.00 178.00	159.3000 194.7000	10:39 10:38 10:38 10:38	1 1 6 1	178,0000 177,6000 177,6000 177,6000	3 2 1 1	21 19 8 5	177.5000 177.4000 177.3000 177.2000	178.1000 178.2000 178.4000 178.5000	5 19 16 1	1 1 2 1
CYFRPLSAT	16,7800	10:38	100	16.75	0.18 %	1198	16.7800	16.8000	5467	213	3 561	[+]
CPS	16.59 16.84	15.0750 18.4250	10:36 10:34 10:34 10:34	40 100 1 207	16,7800 16,8000 16,8000 16,7950	2 2 4 5	603 1366 987 2717	16.7750 16.7700 16.7650 16.7600	16.8150 16.8200 16.8250 16.8350	673 1026 672 774	2 4 1 2
DEVELIA	10,7000	10:36	387	10.70	0.19 %	1381	10.6800	10.7200	2215	44	470	[+]
DVL	10.62 10.80	9.6300 11.7600	10:36 10:35 10:31 10:30	231 270 2 1	10,7000 10,7200 10,7200 10,7200	1 2 3 2	259 5679 3105 752	10.6600 10.6400 10.6200 10.6000	10.7400 10.7600 10.7800 10.8000	7379 3858 2863 6341	5 3 4 5
DIAG	158,4000	10:39	50	158.30	0.70 %	117	158.3000	158.4000	87	7	1 101	[+]
DIA	157.00 158.80	142.5000 174.1000	10:39 10:38 10:38 10:37	6 1 16 25	158,4000 158,4000 158,3000 158,2000	1 2 6 2	16 31 145 1565	158.2000 158.1000 158.0000 157.9000	158.5000 158.6000 158.7000 158.8000	42 135 195 355	3 2 4 4
DOMDEV	260,5000	10:39	3	258.00	0.97 %	7	261.0000	261.5000	11	0	121	[+]
DOM	258.00 262.00	232.5000 283.5000	10:37 10:28 10:28 10:28	1 7 11 37	260,5000 261,0000 261,0000 261,0000	2 2 3 2	25 86 24 207	260.0000 259.5000 259.0000 258.5000	262.0000 262.5000 263.0000 263.5000	60 3 57 253	2 1 4 2
ENEA	21,1000	10:40	452	20.84	-1.31 %	639	21.1000	21.1600	580	196	4 131	[+]
ENA	20.84 21.18	18.7600 22.9200	10:40 10:40 10:40 10:40	219 766 767 11	21,1200 21,1200 21,1200 21,1200	2 2 3 5	251 1051 651 3984	21.0800 21.0600 21.0400 21.0200	21.1800 21.2000 21.2200 21.2400	1754 5113 1020 1446	4 6 2 4
EUROCASH	5,3750	10:35	300	5.34	0.66 %	2	5.3550	5.3750	1693	16	84	[+]
EUR	5.34 5.44	4.8060 5.8700	10:33 10:33 10:33 10:31	695 3 2 89	5,3500 5,3600 5,3650 5,3800	3 2 3 5	175 1001 1063 2584	5.3500 5.3450 5.3400 5.3300	5.3900 5.4000 5.4050 5.4100	2 1307 1009 3919	1 2 2 2
GPW	81,9500	10:40	58	81.95	0.06 %	58	81.9500	82.0000	331	14	1 177	[+]
GPW	81.50 82.55	73.8000 90.1000	10:39 10:39 10:39 10:39	14 40 60 39	82,0000 82,0000 82,0000 82,0000	4 3 1 2	179 185 50 137	81.9000 81.8500 81.8000 81.7500	82.0500 82.1000 82.1500 82.2000	59 239 388 200	1 2 5 3
GRUPAAZOTY	20,7000	10:39	100	21.14	-1.90 %	1972	20.6400	20.7000	404	91	1 889	[+]
ATT	20.50 21.18	19.0300 23.2400	10:38 10:38 10:38 10:38	26 200 260 14	20,7000 20,7000 20,7000 20,7000	3 2 2 5	245 503 232 1296	20.6200 20.6000 20.5800 20.5600	20.7600 20.7800 20.8000 20.8200	1219 2807 2185 1333	5 3 3 4
GRUPRACUJ	43,0000	10:32	2	42.95	1.30 %	164	42.7000	43.0000	98	2	77	[+]
GPP	42.20 43.00	38.7000 47.2000	10:27 10:27 10:27 10:24	9 1 1 37	42,9500 42,9500 42,9500 42,9000	2 1 2 3	41 430 85 380	42.6500 42.6000 42.5500 42.5000	43.2500 43.3000 43.3500 43.4000	233 284 1038 371	1 2 1 1
HANDLOWY	116,2000	10:37	35	115.40	1.04 %	526	116.0000	116.2000	82	4	502	[+]
BHW	114.60 116.20	104.0000 126.8000	10:37 10:37 10:37 10:37	16 14 20 1	116,2000 116,2000 116,2000 116,2000	4 4 3 2	272 196 508 20	115.8000 115.6000 115.4000 115.2000	116.4000 116.6000 116.8000 117.0000	463 210 569 1082	5 2 5 4
INGBSK	403,6000	10:39	2	399.00	1.97 %	10	403.6000	403.8000	33	3	1 039	[+]
ING	396.20 403.80	359.2000 438.8000	10:39 10:39 10:39 10:39	23 10 10 2	403,8000 403,8000 403,8000 403,8000	1 2 1 1	10 50 8 45	403.4000 403.0000 402.8000 402.4000	404.0000 404.4000 404.6000 404.8000	41 20 20 20	3 1 1 1
INTERCARS	765,0000	10:34	3	770.00	-0.39 %	1	763.0000	765.0000	158	0	351	[+]
CAR	765.00 770.00	693.0000 847.0000	10:34 10:34 10:33 10:33	7 6 39 34	765,0000 765,0000 770,0000 770,0000	2 1 2 2	7 10 35 99	762.0000 760.0000 759.0000 758.0000	768.0000 769.0000 770.0000 771.0000	16 25 373 16	1 1 3 1
JSW	27,6700	10:39	17	28.66	-1.18 %	105	27.6000	27.6700	643	79	2 209	[+]
JSW	27.54 28.67	25.8000 31.5200	10:37 10:37 10:36 10:36	10 3 16 100	27,6700 27,6700 27,5800 27,5800	2 2 3 4	142 809 544 859	27.5900 27.5600 27.5500 27.5400	27.6800 27.6900 27.7000 27.7100	236 109 4320 389	2 1 3 2
LUBAWA	8,8300	10:39	45	8.80	0.91 %	568	8.8100	8.8350	74	55	486	[+]
LBW	8.68 8.83	7.9200 9.6800	10:39 10:39 10:39 10:39	58 444 56 700	8,8300 8,8300 8,8300 8,8200	1 2 1 4	76 568 63 698	8.8050 8.8000 8.7950 8.7900	8.8400 8.8450 8.8500 8.8550	1074 63 1500 1000	2 1 2 1
MILLENNIUM	18,3100	10:38	258	18.17	1.72 %	1080	18.3100	18.3350	907	34	614	[+]
MIL	18.03 18.32	16.3550 19.9850	10:38 10:37 10:37 10:37	297 2 364 2	18,3100 18,3100 18,3100 18,3100	1 2 1 1	3 309 4 231	18.3050 18.3000 18.2950 18.2900	18.3500 18.3550 18.3600 18.3700	970 462 644 694	3 1 2 2
MIRBUD	10,1400	10:40	69	10.15	-1.46 %	242	10.1300	10.1400	70	180	1 799	[+]
MRB	9.80 10.29	9.1350 11.1600	10:40 10:39 10:39 10:38	1 30 10 150	10,1400 10,1400 10,1500 10,1400	1 2 4 3	41 1010 3228 2700	10.1100 10.1000 10.0800 10.0700	10.1500 10.1600 10.1800 10.1900	8077 54 47 2408	2 1 1 4
MOBRUK	360,0000	10:39	10	360.00	1.41 %	15	359.0000	361.5000	21	1	260	[+]
MBR	355.50 361.50	324.0000 396.0000	10:32 10:32 10:31 10:30	5 10 1 5	360,0000 360,0000 359,0000 359,0000	2 1 1 3	9 27 10 154	358.0000 357.5000 356.5000 356.0000	362.0000 363.0000 364.0000 364.5000	61 13 29 148	6 3 4 4
NEUCA	707,0000	10:38	5	705.00	0.86 %	28	704.0000	707.0000	2	0	53	[+]
NEU	702.00 710.00	635.0000 775.0000	10:33 10:33 10:26 10:23	7 5 1 1	708,0000 707,0000 708,0000 702,0000	5 3 6 3	5 74 31 61	702.0000 701.0000 700.0000 699.0000	709.0000 710.0000 711.0000 712.0000	7 1 13 2	1 1 1 2
NEWAG	112,0000	10:38	18	107.40	4.48 %	50	111.8000	112.2000	32	7	717	[+]
NWG	107.00 112.00	96.7000 118.0000	10:38 10:38 10:38 10:38	20 43 20 93	112,0000 112,0000 112,0000 112,0000	1 4 2 1	170 550 172 170	111.6000 111.4000 111.0000 110.8000	112.4000 112.6000 112.8000 113.0000	9 9 565 133	1 1 6 4
ORANGEPL	15,5850	10:39	31	15.59	0.68 %	200	15.5900	15.5950	359	79	1 230	[+]
OPL	15.47 15.64	14.0350 17.1450	10:39 10:39 10:39 10:39	340 199 200 134	15,5900 15,5900 15,5900 15,5900	4 3 4 2	589 1380 947 714	15.5850 15.5800 15.5750 15.5700	15.6000 15.6050 15.6100 15.6150	454 1182 334 564	3 3 2 2
POLENERGIA	49,6500	10:17	26	50.30	-1.29 %	564	49.6000	49.8000	27	1	29	[+]
PEP	49.65 50.60	45.3000 55.3000	10:17 10:17 10:17 10:08	117 18 27 3	49,6500 49,6500 49,6500 49,8000	1 2 1 1	270 31 255 1	49.5500 49.5000 49.1500 49.1000	50.2000 50.3000 50.4000 50.5000	18 249 307 1	1 1 1 1
POLIMEXMS	8,2050	10:39	117	8.15	2.95 %	753	8.1900	8.2050	1205	346	2 822	[+]
PXM	8.05 8.27	7.3350 8.9550	10:37 10:37 10:36 10:36	6 50 608 21	8,2000 8,2000 8,1900 8,1900	1 1 4 5	220 173 4018 497	8.1850 8.1750 8.1700 8.1650	8.2100 8.2200 8.2300 8.2350	2134 1355 2057 2822	1 2 2 2
RAINBOW	136,3000	10:35	1	134.40	1.41 %	97	135.8000	136.4000	18	3	412	[+]
RBW	133.80 136.40	121.0000 147.8000	10:33 10:32 10:32 10:32	1 2 34 20	136,4000 135,7000 135,9000 135,9000	2 1 1 1	2 59 408 59	135.6000 135.5000 135.4000 135.3000	136.5000 136.6000 136.7000 136.8000	185 13 59 235	3 1 1 3
SYNEKTIK	283,4000	10:38	2	284.20	0.57 %	3	282.4000	283.4000	19	2	475	[+]
SNT	280.00 284.20	255.8000 312.6000	10:37 10:37 10:37 10:37	13 2 1 1	282,4000 282,4000 282,4000 283,4000	2 3 2 4	16 12 22 241	282.2000 282.0000 281.8000 281.6000	283.6000 283.8000 284.0000 284.2000	3 29 232 166	1 3 4 3
TEXT	39,6200	10:32	2	39.50	0.71 %	33	39.6200	39.6400	42	6	246	[+]
TXT	39.20 39.70	35.5600 43.4400	10:26 10:24 10:22 10:22	3 10 8 2	39,7000 39,5000 39,5200 39,5200	1 2 2 3	3 45 85 144	39.6000 39.5200 39.5000 39.4800	39.6600 39.6800 39.7000 39.7200	88 66 97 42	3 1 1 1
TSGAMES	96,0000	10:39	63	96.00	0.63 %	10	95.8000	96.0000	329	21	2 018	[+]
TEN	95.00 96.65	86.4000 105.6000	10:39 10:39 10:39 10:39	121 15 5 6	96,0000 95,9500 95,9000 95,9000	2 2 2 6	27 23 23 332	95.7000 95.6000 95.5500 95.5000	96.0500 96.1000 96.2500 96.3500	15 333 201 200	1 3 2 1
VERCOM	120,6000	10:37	1	119.80	0.84 %	54	119.8000	120.6000	8	1	68	[+]
VRC	118.80 120.60	108.0000 131.6000	10:33 10:32 10:24 10:24	4 1 17 49	120,6000 120,6000 120,0000 120,0000	1 3 6 5	2 141 159 273	119.2000 119.0000 118.8000 118.6000	120.8000 121.0000 121.6000 122.0000	1 2 130 103	1 2 1 1
VOXEL	100,0000	10:34	1	100.80	-0.60 %	121	99.8000	100.0000	11	7	658	[+]
VOX	99.40 100.80	90.8000 110.8000	10:31 10:31 10:24 10:08	10 29 15 1	99,9000 99,9000 99,8000 99,8000	2 1 1 3	94 6 7 173	99.6000 99.5000 99.4000 99.2000	100.2000 100.4000 100.6000 100.8000	30 265 146 362	1 3 2 3
WIRTUALNA	58,5000	10:37	45	58.50	0.34 %	14658	58.4000	58.5000	5639	12	685	[+]
WPL	58.40 58.50	52.7000 64.3000	10:36 10:35 10:35 10:27	18 1 5 280	58,4000 58,4000 58,4000 58,4000	5 11 1 8	46329 11869 850 1976	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	3429 234 930 604	22 8 11 7
XTB	108,7000	10:39	1	109.10	-0.13 %	117	108.6000	108.7000	136	73	7 942	[+]
XTB	108.06 110.36	98.1900 120.0000	10:39 10:38 10:38 10:38	4 9 14 3	108,7000 108,5600 108,5600 108,5600	1 3 2 2	15 127 120 87	108.5800 108.5600 108.5400 108.5200	108.7400 108.7600 108.7800 108.8000	83 73 73 237	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	133242.9	+0.65%	10:39
WIG20	3634.8	+1.18%	10:54
WIG20 Fut	3574.0	+0.65%	10:39
WIG20USD	998.5	+0.85%	10:39
mWIG40	9121.3	+0.75%	10:39
sWIG80	30795.2	-0.13%	10:39

Notowania Świat
US BlueChip	49693.2	-0.14%	05-13
S&P500 Fut	7483.8	+0.19%	10:44
Nikkei	62654.1	-0.98%	8:45
DAX	24424.2	+1.19%	10:39
Ropa WTI	101.4	+0.34%	10:54
Złoto	4695.2	+0.13%	10:54

Notowania Waluty
EUR/PLN	4.24117	-0.13%	10:54
CHF/PLN	4.63104	-0.13%	10:54
USD/PLN	3.62171	-0.08%	10:54
EUR/USD	1.17104	-0.05%	10:54
GBP/USD	1.35170	-0.03%	10:54
USD/JPY	157.893	+0.04%	10:54

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [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]

Wzrosty	Spadki	Staty
MDIENERGIA	1.55	18.32%
URTESTE	47.20	11.32%
VIGOSYS	568.00	5.19%
BIOTON	4.49	4.66%
NEWAG	112.00	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
TERMOREX	0.67	-5.63%
SKYLINE	1.60	-4.76%
CAPITAL	2.86	-4.67%
IZOLACJA	3.70	-4.15%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		74 Spółek
Spada:		123 Spółek
Obrót:		526,757,347 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