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	134,0000	10:26	3	135.40	-1.03 %	16	134.0000	134.4000	20	2	219	[+]
ABE	129.20 135.40	122.0000 148.8000	10:26 10:22 10:20 10:20	10 5 120 14	134,0000 134,2000 134,0000 134,0000	1 1 2 3	10 44 219 224	133.8000 132.6000 132.4000 132.2000	134.6000 134.8000 135.0000 135.4000	5 28 25 14	1 2 1 1
AMREST	10,6400	10:31	33	10.72	-0.19 %	898	10.6400	10.7200	944	8	80	[+]
EAT	10.46 10.80	9.6500 11.7800	10:31 10:04 10:04 10:04	1 3440 582 6	10,6400 10,6800 10,6800 10,6800	1 3 1 2	318 1252 1000 2710	10.6200 10.6000 10.5800 10.5600	10.7800 10.8000 10.8200 10.8400	1513 5954 2289 5130	5 8 5 7
ASBIS	68,0500	10:34	10	66.70	2.10 %	294	67.9000	68.0500	241	40	2 680	[+]
ASB	66.60 68.15	60.0500 73.3500	10:30 10:30 10:30 10:30	1 13 24 4	67,9000 67,9000 67,9000 67,9000	2 1 1 3	1080 50 118 1597	67.8500 67.7500 67.7000 67.6500	68.1000 68.1500 68.2000 68.2500	793 73 184 243	4 2 5 4
ASSECOPOL	195,8500	10:34	11	196.85	-0.51 %	33	195.6500	195.9000	100	21	4 031	[+]
ACP	190.00 196.85	177.2000 216.5000	10:34 10:34 10:34 10:34	33 6 48 27	195,7000 195,7000 195,7000 195,7000	3 1 1 5	61 27 42 323	195.6000 195.5500 195.5000 195.4500	195.9500 196.0000 196.0500 196.1000	26 77 42 168	1 2 1 3
ASSECOSEE	63,7000	10:32	1	63.10	1.11 %	48	62.9000	63.7000	29	1	53	[+]
ASE	62.80 63.80	56.8000 69.4000	10:30 10:28 10:28 10:28	40 9 18 4	63,7000 63,6000 63,6000 63,5000	3 3 2 3	60 69 21 41	62.8000 62.7000 62.6000 62.5000	63.8000 63.9000 64.0000 64.1000	360 486 10 416	2 3 1 3
AUTOPARTN	25,7500	10:32	74	25.75	0.78 %	360	25.7000	25.7500	377	6	167	[+]
APR	25.60 25.80	23.2000 28.3000	10:32 10:32 10:25 10:25	4 5 15 69	25,7500 25,7500 25,7500 25,7500	3 1 5 5	973 163 1448 3122	25.6500 25.6000 25.5500 25.5000	25.8000 25.8500 25.9000 25.9500	857 288 2544 3668	2 2 3 3
BENEFIT	4 448,0000	10:33	2	4,420.00	-0.04 %	1	4428.0000	4442.0000	2	3	12 190	[+]
BFT	4,404.00 4,480.00	3978.0000 4862.0000	10:33 10:33 10:33 10:33	3 1 1 2	4 448,0000 4 448,0000 4 452,0000 4 452,0000	1 1 1 1	1 2 2 2	4426.0000 4424.0000 4420.0000 4418.0000	4448.0000 4450.0000 4456.0000 4458.0000	5 10 6 63	2 1 3 2
BNPPL	141,8000	10:16	1	143.00	-0.84 %	143	141.2000	141.8000	11	1	76	[+]
BNP	140.20 143.00	128.8000 157.2000	10:09 10:08 10:08 09:45	4 21 9 2	141,2000 141,0000 141,0000 141,8000	2 2 1 2	96 37 100 325	141.0000 140.8000 140.6000 140.2000	142.6000 142.8000 143.0000 143.2000	88 35 300 108	2 1 2 1
CREOTECH	989,0000	10:34	190	968.00	1.85 %	21	986.0000	991.0000	50	11	10 629	[+]
CRI	940.00 998.00	872.0000 1064.0000	10:32 10:32 10:31 10:31	1 9 1 9	988,0000 988,0000 990,0000 987,0000	3 1 1 2	136 20 11 118	984.0000 983.0000 982.0000 980.0000	993.0000 994.0000 995.0000 996.0000	11 9 5 135	2 1 2 7
CYBERFLKS	198,7000	10:34	3	200.00	-0.20 %	43	198.3000	198.7000	2	1	220	[+]
CBF	197.50 200.00	180.0000 220.0000	10:30 10:30 10:30 10:28	2 6 2 1	198,6000 198,3000 198,3000 198,7000	1 2 1 1	2 25 20 25	198.2000 198.0000 197.9000 197.8000	198.8000 198.9000 199.0000 199.1000	24 1 23 111	1 1 3 2
CYFRPLSAT	16,5550	10:31	1	16.22	1.44 %	1201	16.5300	16.5550	345	474	7 819	[+]
CPS	16.16 16.64	14.6000 17.8400	10:31 10:31 10:31 10:31	200 1114 390 390	16,5500 16,5450 16,5450 16,5500	1 3 2 2	394 2083 896 796	16.5200 16.5150 16.5100 16.5050	16.5600 16.5650 16.5700 16.5750	200 1300 698 258	1 2 2 2
DEVELIA	10,6600	10:33	45	10.64	0.19 %	1327	10.6800	10.8000	526	119	1 271	[+]
DVL	10.62 10.80	9.5800 11.7000	10:33 10:32 10:30 10:29	214 37 181 324	10,6600 10,8000 10,7600 10,7400	2 6 4 11	1090 3437 4922 6122	10.6600 10.6400 10.6200 10.6000	10.8200 10.8400 10.8600 10.8800	203 4547 2039 4250	1 4 5 8
DIAG	162,5000	10:34	4	163.70	0.43 %	16	162.4000	162.5000	12	3	425	[+]
DIA	161.80 163.70	147.4000 180.0000	10:33 10:33 10:32 10:31	1 8 16 3	162,4000 162,4000 162,3000 162,4000	2 3 9 3	24 72 601 492	162.3000 162.1000 162.0000 161.9000	162.6000 162.7000 162.8000 162.9000	9 51 20 70	1 3 2 3
DOMDEV	259,0000	10:32	1	262.00	-0.38 %	134	257.5000	259.0000	9	0	64	[+]
DOM	257.50 262.00	236.0000 288.0000	10:32 10:32 10:32 10:04	14 10 1 1	258,0000 258,0000 258,5000 260,0000	6 1 3 3	27 7 131 16	257.0000 256.5000 256.0000 255.5000	259.5000 260.0000 261.0000 262.0000	102 1 27 191	2 1 1 5
ENEA	21,4600	10:34	2	21.40	-0.28 %	174	21.3800	21.4600	3548	53	1 129	[+]
ENA	21.32 21.62	19.2600 23.5400	10:33 10:30 10:30 10:23	84 309 56 46	21,4600 21,4200 21,4200 21,5000	2 1 3 4	850 54 8552 5303	21.3600 21.3400 21.3200 21.3000	21.4800 21.5000 21.5200 21.5400	110 1790 334 2608	1 4 1 3
EUROCASH	5,3500	10:27	34	5.46	0.75 %	13	5.3500	5.3600	982	12	62	[+]
EUR	5.33 5.46	4.9140 6.0050	10:24 10:24 10:22 10:22	700 2 1 93	5,3450 5,3450 5,3650 5,3650	3 6 3 3	188 1756 4200 1300	5.3400 5.3300 5.3200 5.3150	5.3650 5.3850 5.3900 5.3950	541 314 5 3798	1 2 1 2
GPW	80,3000	10:33	5	80.10	-0.12 %	601	80.1500	80.3000	99	19	1 538	[+]
GPW	79.40 80.40	72.1000 88.1000	10:32 10:32 10:32 10:32	8 14 7 47	80,1500 80,1500 80,1500 80,1500	3 2 2 3	269 243 518 604	80.1000 80.0500 80.0000 79.9500	80.3500 80.4000 80.4500 80.5000	59 1014 232 400	2 6 3 1
GRUPAAZOTY	23,3400	10:34	5	22.64	-0.68 %	787	23.2600	23.3400	619	110	2 533	[+]
ATT	22.52 23.36	20.3800 24.9000	10:33 10:31 10:31 10:31	84 200 50 184	23,2800 23,2800 23,2800 23,2600	3 1 2 3	1831 800 242 776	23.2400 23.2200 23.2000 23.1800	23.3800 23.4000 23.4200 23.4400	223 2560 1105 413	1 3 2 2
GRUPRACUJ	45,4500	10:32	9	46.00	0.33 %	205	45.3000	45.4500	3	50	2 272	[+]
GPP	44.90 46.35	41.4000 50.6000	10:32 10:32 10:32 10:32	31 400 94 15	45,4500 45,4000 45,3500 45,3500	2 1 1 1	80 410 410 40	45.2500 45.2000 45.1500 45.1000	45.6500 45.7000 45.7500 45.8500	308 563 27 40	5 4 1 1
HANDLOWY	122,6000	10:31	1	124.00	-0.33 %	227	122.6000	123.0000	190	2	244	[+]
BHW	122.60 124.00	111.6000 136.4000	10:22 10:22 10:21 10:17	1 20 1 1	123,0000 122,6000 123,0000 122,6000	6 4 10 5	135 338 506 1803	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.6000 123.8000	91 200 274 412	1 1 3 1
INGBSK	430,0000	10:34	13	436.00	-0.14 %	12	430.0000	430.4000	51	3	1 137	[+]
ING	428.00 436.00	392.4000 479.6000	10:34 10:34 10:34 10:34	2 18 11 3	430,0000 430,0000 430,0000 430,0000	2 1 1 1	49 4 18 18	429.8000 429.6000 429.4000 429.2000	431.2000 431.4000 431.6000 431.8000	1 708 17 75	1 3 1 1
INTERCARS	816,0000	10:29	1	820.00	-1.09 %	27	811.0000	817.0000	23	0	127	[+]
CAR	811.00 820.00	738.0000 902.0000	10:29 10:29 10:29 10:28	1 5 2 5	811,0000 812,0000 811,0000 814,0000	3 2 3 3	19 12 50 63	810.0000 809.0000 808.0000 807.0000	818.0000 819.0000 820.0000 821.0000	25 7 72 60	1 1 6 2
JSW	27,1300	10:34	219	27.12	0.04 %	10	27.1200	27.1700	634	141	3 819	[+]
JSW	26.80 27.34	24.4100 29.8300	10:34 10:34 10:33 10:32	200 100 55 117	27,1300 27,1500 27,1600 27,1500	3 5 1 1	204 980 337 337	27.1100 27.1000 27.0900 27.0800	27.1800 27.1900 27.2000 27.2100	211 250 1113 389	2 3 4 2
LUBAWA	9,4100	10:35	1	9.13	3.63 %	187	9.4100	9.4300	1000	174	1 620	[+]
LBW	9.07 9.45	8.2200 10.0400	10:34 10:34 10:34 10:34	31 10 30 2	9,4250 9,4250 9,4250 9,4250	2 3 1 3	2187 11053 1256 4734	9.4050 9.4000 9.3850 9.3600	9.4350 9.4400 9.4500 9.4600	1000 12 12096 2559	1 1 7 6
MILLENNIUM	19,9500	10:34	150	19.71	0.25 %	1532	19.9400	19.9650	1197	117	2 320	[+]
MIL	19.65 20.09	17.7350 21.6700	10:34 10:34 10:34 10:34	800 213 250 68	19,9500 19,9550 19,9550 19,9550	2 1 1 1	540 409 409 409	19.9350 19.9250 19.9150 19.9100	19.9750 19.9800 19.9850 19.9900	370 966 637 950	1 2 3 1
MIRBUD	11,3100	10:26	63	11.31	0.00 %	10	11.3100	11.3400	1618	21	236	[+]
MRB	11.16 11.35	10.1800 12.4400	10:26 10:24 10:24 10:24	37 8 23 17	11,3100 11,3100 11,3400 11,3400	2 1 2 4	1009 10 2200 568	11.3000 11.2800 11.2600 11.2500	11.3500 11.3600 11.3700 11.3800	1664 500 500 210	4 1 1 1
MOBRUK	360,0000	10:31	5	360.00	-1.23 %	7	358.5000	360.0000	91	1	408	[+]
MBR	353.50 362.00	324.0000 396.0000	10:24 10:24 10:22 10:18	1 1 8 1	360,0000 360,0000 360,0000 358,0000	4 1 1 7	15 5 3 65	358.0000 357.5000 356.5000 356.0000	361.0000 361.5000 362.0000 363.0000	1 20 19 3	1 1 1 2
NEUCA	749,0000	10:27	1	752.00	0.13 %	3	744.0000	749.0000	41	0	82	[+]
NEU	743.00 752.00	677.0000 827.0000	10:22 10:22 10:22 10:22	1 1 1 1	749,0000 748,0000 748,0000 747,0000	2 2 1 3	6 20 2 7	743.0000 742.0000 741.0000 740.0000	750.0000 751.0000 752.0000 753.0000	4 1 18 1	1 1 1 1
NEWAG	110,0000	10:32	5	110.00	-0.36 %	120	109.4000	110.0000	50	2	175	[+]
NWG	109.00 110.80	99.0000 121.0000	10:29 10:23 10:19 10:19	45 100 100 100	110,0000 110,0000 110,0000 110,0000	4 9 3 5	129 832 111 121	109.2000 109.0000 108.8000 108.6000	110.4000 110.8000 111.0000 111.2000	49 203 244 400	1 2 8 8
ORANGEPL	16,0400	10:34	284	16.13	-0.37 %	2251	16.0300	16.0400	284	84	1 343	[+]
OPL	15.99 16.20	14.5200 17.7400	10:34 10:34 10:34 10:34	1129 284 410 305	16,0400 16,0400 16,0350 16,0400	4 1 4 1	1917 1036 2470 500	16.0250 16.0200 16.0150 16.0100	16.0500 16.0550 16.0600 16.0650	255 500 500 500	2 1 1 1
POLENERGIA	50,3000	09:57	8	50.30	-0.98 %	58	50.3000	50.8000	541	0	4	[+]
PEP	50.30 50.80	45.3000 55.3000	09:57 09:57 09:56 09:55	1 1 1 1	50,3000 50,3000 50,3000 50,8000	1 2 4 1	36 565 1233 307	50.2000 50.1000 50.0000 49.8500	50.9000 51.0000 51.2000 51.3000	342 20 491 335	2 1 3 2
POLIMEXMS	7,9000	10:31	63	7.95	-0.57 %	2145	7.8700	7.8850	1319	78	615	[+]
PXM	7.86 7.96	7.1550 8.7350	10:30 10:29 10:29 10:28	200 262 100 100	7,8700 7,8850 7,8850 7,8750	3 5 4 11	524 3547 1412 12722	7.8650 7.8600 7.8550 7.8500	7.8900 7.9100 7.9150 7.9250	1000 582 150 100	1 1 1 1
RAINBOW	141,2000	10:34	1	140.30	0.64 %	72	140.7000	141.2000	107	1	174	[+]
RBW	140.00 141.50	126.3000 154.3000	10:29 10:24 10:22 10:20	1 20 4 1	140,7000 140,7000 140,7000 141,2000	3 1 2 1	48 32 277 57	140.6000 140.5000 140.4000 140.3000	141.5000 141.6000 141.7000 141.8000	90 57 57 267	1 1 1 3
SYNEKTIK	274,0000	10:35	2	279.80	0.37 %	88	273.4000	274.0000	62	7	1 843	[+]
SNT	272.20 280.00	252.0000 307.6000	10:34 10:34 10:34 10:34	41 14 10 1	273,8000 273,8000 274,0000 274,4000	2 4 5 3	6 112 160 151	273.2000 273.0000 272.8000 272.6000	274.2000 274.4000 274.6000 274.8000	36 75 126 210	1 5 3 5
TEXT	41,8600	10:34	10	42.20	-0.81 %	34	41.7400	41.8600	64	5	220	[+]
TXT	41.30 42.20	37.9800 46.4200	10:34 10:33 10:33 10:28	2 4 1 5	41,8600 41,8600 41,7400 41,8600	1 2 2 2	44 85 484 294	41.7000 41.6600 41.6200 41.6000	41.9800 42.0000 42.0200 42.0800	35 30 50 4	1 1 1 1
TSGAMES	90,0000	10:31	5	89.50	0.56 %	19	89.5500	90.0000	286	19	1 712	[+]
TEN	88.00 90.00	80.5500 98.4500	10:27 10:26 10:24 10:22	5 5 50 17	89,4500 90,0000 90,0000 89,9500	2 2 1 1	149 139 33 200	89.5000 89.4500 89.4000 89.2000	90.0500 90.2500 90.3000 90.3500	5 15 200 209	1 1 1 2
VERCOM	131,8000	10:33	1	132.00	-0.60 %	38	131.2000	131.8000	44	1	76	[+]
VRC	130.20 132.00	118.8000 145.2000	10:33 10:32 10:30 10:26	3 1 1 35	131,8000 131,8000 131,8000 131,0000	2 2 5 1	51 165 290 97	131.0000 130.2000 130.0000 129.8000	132.6000 132.8000 133.0000 133.2000	10 51 235 94	1 2 1 1
VOXEL	95,7000	10:30	1	94.30	0.84 %	2	95.3000	95.7000	54	1	82	[+]
VOX	94.30 95.70	84.9000 103.6000	10:27 10:27 10:18 10:13	8 2 1 2	95,7000 95,5000 95,5000 95,5000	1 2 1 1	2 3 378 25	95.0000 94.9000 94.8000 94.7000	95.8000 96.0000 96.1000 96.4000	60 81 20 11	2 3 1 2
WIRTUALNA	58,5000	10:31	2	58.50	0.00 %	22578	58.5000	58.7000	371	109	6 353	[+]
WPL	58.50 58.60	52.7000 64.3000	10:31 10:31 10:30 10:28	32 85 10 5	58,6000 58,6000 58,6000 58,6000	9 2 1 3	6002 1038 9 10139	58.4000 58.3000 58.2000 58.1000	58.8000 58.9000 59.0000 59.1000	942 398 1690 77	17 11 22 5
XTB	100,8000	10:34	5	100.80	1.00 %	222	100.7000	100.8000	88	99	9 889	[+]
XTB	99.14 100.86	90.7200 110.8800	10:34 10:34 10:34 10:34	19 1 58 2	100,8000 100,8000 100,8000 100,8000	1 1 3 3	41 72 85 179	100.6800 100.6600 100.6400 100.6200	100.8600 100.8800 100.9000 100.9200	99 154 310 80	2 3 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	136174.8	+0.09%	10:34
WIG20	3671.0	-0.02%	10:49
WIG20 Fut	3631.0	+0.06%	10:34
WIG20USD	1008.2	-0.06%	10:34
mWIG40	9518.6	-0.03%	10:34
sWIG80	31521.4	-0.10%	10:34

Notowania Świat
US BlueChip	50644.3	+0.36%	05-27
S&P500 Fut	7530.8	-0.12%	10:39
Nikkei	64693.1	-0.47%	8:45
DAX	25139.6	-0.15%	10:33
Ropa WTI	90.8	+2.37%	10:49
Złoto	4390.2	-1.48%	10:49

Notowania Waluty
EUR/PLN	4.23622	+0.05%	10:49
CHF/PLN	4.62264	-0.12%	10:49
USD/PLN	3.64805	+0.19%	10:49
EUR/USD	1.16123	-0.14%	10:49
GBP/USD	1.33994	-0.20%	10:49
USD/JPY	159.470	-0.01%	10:49

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]

Wzrosty	Spadki	Staty
INC SA	1.70	7.62%
OPONEOPL	96.00	6.43%
ARLEN	25.00	6.16%
YARRL	6.74	5.97%
ULMA	63.50	5.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
IDMSAPL	0.46	-8.40%
AIGAMES	0.77	-5.67%
MDIENERGIA	2.64	-5.38%
PROCHEM	22.90	-4.98%
Więcej ...
Rośnie:		130 Spółek
Bez zmian:		76 Spółek
Spada:		147 Spółek
Obrót:		385,422,062 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