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	129,0000	11:06	3	133.00	-3.01 %	63	129.2000	130.0000	34	34	4 473	[+]
ABE	129.00 134.20	119.8000 146.2000	11:06 11:06 11:06 11:06	10 5 9 15	129,0000 129,0000 129,0000 129,0000	1 2 1 1	1 26 177 10	128.6000 128.4000 128.2000 128.0000	130.4000 130.8000 131.0000 131.2000	52 90 100 215	1 1 1 3
AMREST	10,2800	11:04	1	10.46	-1.34 %	2547	10.2600	10.2800	7183	62	639	[+]
EAT	10.26 10.50	9.4200 11.5000	11:03 11:02 10:59 10:59	70 80 326 378	10,2600 10,2800 10,2800 10,2800	3 4 15 3	249 1211 8547 1766	10.2400 10.2200 10.2000 10.1800	10.3000 10.3200 10.3400 10.3600	3274 326 1241 2206	3 1 2 3
ASBIS	69,0500	11:07	2	69.00	0.88 %	206	68.8000	69.0500	200	59	4 086	[+]
ASB	68.50 69.60	62.1000 75.9000	11:07 11:07 11:07 11:06	1 49 12 27	69,0500 69,0500 69,0500 69,0500	1 2 2 4	7 48 117 3025	68.7500 68.7000 68.6500 68.6000	69.1000 69.2000 69.2500 69.3000	2 194 3387 216	1 2 4 2
ASSECOPOL	193,8000	11:07	26	196.40	0.70 %	122	193.5500	193.8500	168	21	4 121	[+]
ACP	192.60 196.85	176.8000 216.0000	11:07 11:07 11:07 11:07	100 58 32 10	193,7000 193,8000 193,8000 193,8000	1 1 1 2	100 42 85 67	193.4500 193.4000 193.3000 193.2500	193.9000 193.9500 194.0000 194.0500	16 183 137 84	1 2 2 2
ASSECOSEE	59,4000	11:05	27	59.70	-0.50 %	20	59.5000	59.8000	20	1	53	[+]
ASE	59.40 60.00	53.8000 65.6000	11:03 11:03 11:03 11:03	83 1 1 1	59,4000 59,4000 59,4000 59,4000	2 7 8 8	1005 184 282 779	59.4000 59.3000 59.2000 59.1000	59.9000 60.0000 60.1000 60.3000	59 298 115 353	2 2 1 2
AUTOPARTN	22,1500	11:07	182	22.35	-1.99 %	1589	22.1500	22.2500	782	28	609	[+]
APR	22.00 22.55	20.1500 24.5500	11:07 11:07 11:05 11:00	172 552 4 43	22,1500 22,1500 22,1500 22,1500	3 3 9 3	734 881 3469 3997	22.1000 22.0500 22.0000 21.9500	22.3000 22.3500 22.4000 22.4500	269 2335 3566 7569	2 3 3 6
BENEFIT	4 050,0000	11:08	1	4,038.00	1.25 %	8	4044.0000	4050.0000	4	6	23 316	[+]
BFT	3,964.00 4,070.00	3636.0000 4440.0000	11:08 11:07 11:07 11:07	1 1 1 2	4 050,0000 4 050,0000 4 050,0000 4 048,0000	1 1 1 1	2 5 7 1	4042.0000 4040.0000 4038.0000 4036.0000	4052.0000 4054.0000 4060.0000 4062.0000	10 6 6 5	5 5 2 1
BNPPL	149,6000	10:57	35	147.20	2.05 %	3	149.4000	150.2000	277	3	503	[+]
BNP	147.20 150.40	132.6000 161.8000	10:57 10:57 10:57 10:46	3 27 12 8	149,6000 149,6000 149,6000 150,2000	3 3 3 2	13 41 167 43	149.2000 149.0000 148.6000 148.4000	150.4000 150.6000 150.8000 151.0000	83 47 47 49	1 1 1 1
CREOTECH	663,0000	11:06	1	637.00	4.74 %	131	660.0000	663.0000	60	8	5 064	[+]
CRI	633.00 664.00	574.0000 700.0000	11:06 11:06 11:06 11:06	7 7 17 9	662,0000 663,0000 663,0000 661,0000	3 2 2 1	105 50 91 146	659.0000 658.0000 657.0000 656.0000	664.0000 665.0000 666.0000 667.0000	305 699 274 160	16 10 11 3
CYBERFLKS	178,0000	11:07	3	182.60	-0.28 %	22	177.3000	178.0000	37	5	964	[+]
CBF	176.90 182.60	164.4000 200.8000	11:07 11:06 11:06 11:06	2 8 2 1	178,0000 177,9000 177,9000 177,8000	2 3 14 5	2 15 62 19	177.2000 177.1000 177.0000 176.9000	178.1000 178.3000 178.4000 178.5000	3 3 4 5	1 1 2 1
CYFRPLSAT	16,1000	11:07	200	16.00	0.63 %	62	16.1000	16.1200	820	181	2 906	[+]
CPS	15.83 16.16	14.4000 17.6000	11:07 11:07 11:07 11:07	140 100 50 500	16,1000 16,1250 16,1050 16,1050	1 1 2 1	1073 554 1667 1200	16.0950 16.0850 16.0800 16.0750	16.1250 16.1350 16.1400 16.1450	99 699 500 775	1 2 1 2
DEVELIA	10,5200	11:02	33	10.56	-0.19 %	352	10.4800	10.5000	221	13	133	[+]
DVL	10.44 10.56	9.5100 11.6000	11:02 10:56 10:56 10:52	153 1 2 2	10,5000 10,5000 10,5000 10,5200	3 3 6 9	1363 641 8126 1805	10.4600 10.4400 10.4200 10.4000	10.5200 10.5800 10.6000 10.6200	3460 8758 2006 2757	1 5 4 3
DIAG	159,3000	11:07	1	158.00	0.38 %	5	159.1000	159.3000	154	28	4 426	[+]
DIA	155.60 159.40	142.2000 173.8000	11:06 11:06 11:05 11:05	1 100 1 1	159,3000 159,0000 159,0000 159,0000	3 2 4 3	70 14 171 65	159.0000 158.9000 158.8000 158.7000	159.4000 159.5000 159.6000 159.7000	96 86 57 811	6 4 4 6
DOMDEV	258,0000	11:07	5	264.50	-0.77 %	1840	257.5000	259.0000	37	1	291	[+]
DOM	254.50 265.00	238.5000 290.5000	11:07 11:07 10:59 10:56	1 1 1 15	258,0000 259,0000 258,0000 258,0000	2 2 3 1	6 20 129 10	257.0000 256.5000 256.0000 255.5000	259.5000 260.0000 260.5000 261.0000	31 24 98 197	3 1 4 1
ENEA	21,2200	11:07	83	21.22	0.09 %	735	21.1800	21.2200	296	46	963	[+]
ENA	21.00 21.48	19.1000 23.3400	11:07 11:07 11:07 11:07	1 18 268 489	21,2200 21,2200 21,2000 21,2000	2 4 2 3	309 1711 528 2496	21.1600 21.1400 21.1200 21.1000	21.2400 21.2600 21.2800 21.3000	1172 298 2544 1497	3 2 4 3
EUROCASH	5,4100	11:03	50	5.50	-1.99 %	3045	5.3900	5.3950	182	104	563	[+]
EUR	5.33 5.50	4.9500 6.0500	11:00 11:00 10:59 10:58	98 2 2 120	5,4100 5,4100 5,3950 5,4000	1 4 2 5	35 2373 243 461	5.3850 5.3800 5.3750 5.3700	5.4000 5.4100 5.4200 5.4250	190 131 705 1741	1 2 2 3
GPW	83,0000	11:07	20	83.40	-0.06 %	402	82.9500	83.0000	175	24	2 005	[+]
GPW	82.60 83.40	75.1000 91.7000	11:07 11:06 11:04 11:03	97 1 2 1	83,0000 83,0000 83,0000 83,0500	1 1 1 3	40 50 96 139	82.9000 82.8500 82.8000 82.7500	83.0500 83.1000 83.1500 83.2000	170 150 184 146	2 2 4 2
GRUPAAZOTY	18,9800	11:07	76	19.65	-2.67 %	250	18.9200	18.9800	1466	181	3 458	[+]
ATT	18.85 19.67	17.6900 21.6000	11:07 11:07 11:07 11:07	53 1 70 107	18,9700 18,9500 18,9500 18,9400	1 2 1 3	122 839 1000 550	18.9100 18.9000 18.8900 18.8800	19.0000 19.0100 19.0200 19.0300	172 898 608 1158	1 2 2 2
GRUPRACUJ	44,3000	11:04	75	45.35	-1.12 %	211	43.9000	44.3000	151	79	3 509	[+]
GPP	43.85 45.35	40.8500 49.8500	11:04 11:04 10:51 10:51	101 24 121 23	44,2500 44,2500 43,9000 43,9000	1 1 2 3	10 10 50 441	43.8500 43.8000 43.7500 43.7000	44.3500 44.4000 44.5000 44.5500	86 211 329 410	1 1 2 1
HANDLOWY	115,2000	11:06	2	115.80	-0.52 %	191	115.0000	115.4000	188	7	790	[+]
BHW	114.80 116.80	104.4000 127.2000	11:06 11:06 11:06 11:02	15 60 47 122	115,2000 115,2000 115,2000 115,0000	8 11 9 9	112 1057 525 1174	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.2000	169 776 1025 267	4 5 2 2
INGBSK	390,4000	11:06	2	391.00	-0.15 %	28	390.0000	391.0000	45	2	732	[+]
ING	387.60 397.00	352.0000 430.0000	11:06 11:06 11:06 11:06	2 1 1 11	390,8000 390,6000 390,4000 390,4000	1 2 1 1	1 23 50 20	389.8000 389.6000 389.4000 389.2000	391.2000 391.6000 391.8000 392.0000	17 29 45 73	1 2 1 2
INTERCARS	767,0000	10:59	9	768.00	-0.26 %	22	763.0000	769.0000	23	1	894	[+]
CAR	742.00 769.00	692.0000 844.0000	10:59 10:58 10:56 10:50	1 1 1 8	767,0000 769,0000 763,0000 768,0000	1 1 2 1	1 11 36 36	761.0000 760.0000 759.0000 758.0000	770.0000 771.0000 772.0000 773.0000	49 354 58 36	2 1 4 2
JSW	28,8400	11:04	80	28.50	1.59 %	138	28.8200	28.8400	361	86	2 473	[+]
JSW	28.38 28.99	25.6500 31.3500	11:03 11:03 11:03 11:03	123 239 15 139	28,8100 28,7600 28,7600 28,7900	2 2 1 3	227 501 273 459	28.8100 28.8000 28.7900 28.7800	28.8700 28.8800 28.9100 28.9200	279 279 104 1150	1 1 1 2
LUBAWA	8,9200	11:06	14	9.24	-2.14 %	744	8.8850	8.9200	92	282	2 529	[+]
LBW	8.75 9.35	8.3150 10.1500	11:06 11:06 11:06 11:06	86 232 148 103	8,9150 8,8800 8,8800 8,8800	1 1 5 1	212 251 5924 251	8.8800 8.8750 8.8700 8.8650	8.9250 8.9300 8.9350 8.9400	194 160 361 2274	1 1 2 3
MILLENNIUM	18,1250	11:06	5	18.05	0.42 %	664	18.1300	18.1550	329	35	627	[+]
MIL	17.93 18.25	16.2450 19.8550	11:06 11:06 11:06 11:06	5 258 228 225	18,1250 18,1300 18,1300 18,1400	2 2 1 1	708 503 437 437	18.1250 18.1150 18.1100 18.1050	18.1600 18.1700 18.1750 18.1800	327 637 437 437	1 2 1 1
MIRBUD	10,9900	11:06	123	11.09	-0.90 %	1895	10.9700	11.0000	1380	88	974	[+]
MRB	10.98 11.09	9.9850 12.1900	11:06 11:05 11:00 10:59	31 3 1 120	10,9900 10,9900 10,9900 10,9800	11 13 3 7	3636 6160 184 2273	10.9600 10.9500 10.9400 10.9300	11.0100 11.0200 11.0300 11.0400	121 1814 401 106	2 2 2 1
MOBRUK	350,5000	11:06	1	360.00	-1.82 %	10	350.5000	352.0000	51	1	226	[+]
MBR	350.50 360.00	324.0000 396.0000	11:06 11:03 11:02 11:02	3 1 3 9	350,5000 352,5000 351,0000 351,0000	8 1 4 4	65 9 38 147	350.0000 349.5000 349.0000 348.5000	353.0000 353.5000 354.0000 355.0000	95 20 153 2	2 2 3 1
NEUCA	708,0000	11:04	5	720.00	-0.70 %	10	707.0000	711.0000	9	0	157	[+]
NEU	708.00 720.00	648.0000 792.0000	10:55 10:55 10:55 10:55	1 2 1 2	708,0000 708,0000 708,0000 708,0000	2 7 2 3	2 47 31 69	706.0000 705.0000 704.0000 703.0000	714.0000 715.0000 716.0000 717.0000	2 11 65 1	2 2 2 1
NEWAG	107,2000	11:06	10	109.00	-1.65 %	83	107.2000	107.6000	188	5	491	[+]
NWG	106.80 109.00	98.1000 119.8000	11:01 10:59 10:56 10:56	2 1 27 5	107,0000 107,2000 107,2000 107,2000	14 1 4 6	82 100 34 123	107.0000 106.8000 106.6000 106.4000	107.8000 108.0000 108.2000 108.6000	200 311 169 165	4 2 1 2
ORANGEPL	15,2700	11:07	136	15.27	0.07 %	780	15.2600	15.2750	1617	540	8 269	[+]
OPL	15.15 15.38	13.7400 16.7900	11:07 11:07 11:06 11:06	100 200 103 5	15,2700 15,2700 15,2750 15,2750	1 1 2 1	524 311 721 279	15.2450 15.2350 15.2300 15.2250	15.2800 15.2850 15.2900 15.2950	3539 2325 589 1178	5 4 2 2
POLENERGIA	50,3000	10:52	10	50.20	0.80 %	4	50.0000	50.3000	270	1	55	[+]
PEP	49.65 50.30	45.2000 55.2000	10:52 10:46 10:08 09:37	8 250 1 28	50,3000 50,3000 50,3000 49,6500	2 2 4 4	4 4 46 9	49.9500 49.9000 49.8500 49.8000	50.4000 50.7000 50.8000 50.9000	250 30 554 246	1 1 2 1
POLIMEXMS	8,2700	11:07	842	8.30	-0.36 %	510	8.2600	8.2850	1330	134	1 110	[+]
PXM	8.20 8.44	7.4700 9.1300	11:07 11:07 11:07 11:07	632 629 1856 104	8,2700 8,2700 8,2700 8,2700	3 5 1 3	2525 1596 165 838	8.2550 8.2500 8.2450 8.2400	8.2900 8.2950 8.3000 8.3050	227 1219 536 159	1 5 2 1
RAINBOW	137,0000	11:06	2	136.50	-0.72 %	1	136.6000	137.0000	72	4	533	[+]
RBW	136.20 138.50	122.9000 150.1000	11:06 11:00 10:59 10:59	1 50 55 1	137,0000 136,5000 136,5000 136,6000	4 1 3 1	330 58 108 58	136.5000 136.3000 136.2000 136.1000	137.1000 137.3000 137.4000 137.5000	138 267 80 340	2 2 2 2
SYNEKTIK	285,8000	11:07	1	289.20	1.13 %	25	285.2000	285.8000	21	4	1 076	[+]
SNT	282.80 289.20	260.4000 318.0000	11:07 11:07 11:06 11:05	2 1 1 1	285,8000 285,2000 285,8000 285,8000	5 1 4 3	29 7 221 97	285.0000 284.8000 284.6000 284.4000	286.0000 286.2000 286.4000 286.6000	10 76 21 39	1 3 3 2
TEXT	41,1800	11:07	1	40.18	2.69 %	73	41.2200	41.2800	4	17	687	[+]
TXT	40.18 41.48	36.1800 44.1800	11:06 10:58 10:58 10:58	2 1 32 1	41,1800 41,2800 41,2600 41,2600	1 2 2 1	8 127 30 5	41.1600 41.1400 41.1000 41.0600	41.3000 41.3600 41.3800 41.4000	396 60 105 179	3 1 2 5
TSGAMES	107,3000	11:08	1	108.30	0.00 %	52	107.2000	107.3000	108	14	1 533	[+]
TEN	106.80 108.70	97.5000 119.1000	11:07 11:06 11:06 11:05	2 1 38 367	107,1000 107,3000 107,2000 107,0000	1 2 3 7	38 1988 61 998	107.1000 107.0000 106.9000 106.8000	107.4000 107.5000 107.7000 107.8000	40 37 240 249	1 1 2 2
VERCOM	123,0000	11:07	30	122.40	0.33 %	47	123.0000	123.8000	23	4	435	[+]
VRC	120.60 125.00	110.2000 134.6000	11:06 11:05 11:03 10:55	2 8 4 1	123,0000 123,8000 123,8000 123,8000	1 1 1 3	16 16 99 148	122.8000 122.6000 122.2000 122.0000	124.0000 124.4000 124.8000 125.0000	389 57 12 131	2 1 2 2
VOXEL	99,3000	11:06	2	101.60	-1.49 %	42	99.1000	99.3000	37	2	173	[+]
VOX	99.00 101.60	91.5000 111.6000	11:05 11:02 10:53 10:53	50 1 2 8	99,3000 99,3000 99,3000 99,1000	8 1 3 5	505 1 111 678	99.0000 98.9000 98.6000 98.5000	99.5000 99.6000 99.7000 99.8000	708 10 20 88	2 1 1 3
WIRTUALNA	58,5000	11:00	29	58.40	0.17 %	5191	58.4000	58.5000	4829	1	75	[+]
WPL	58.40 58.50	52.6000 64.2000	10:56 10:56 10:49 10:46	271 11 263 2	58,4000 58,4000 58,4000 58,4000	6 14 3 9	37052 37619 1100 2286	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	6031 456 1299 353	16 7 8 5
XTB	102,3400	11:07	2	102.00	1.81 %	323	102.2800	102.3400	278	113	11 536	[+]
XTB	100.72 102.54	91.8000 112.2000	11:07 11:07 11:07 11:07	2 51 56 28	102,3400 102,3400 102,3400 102,3400	5 2 3 3	464 44 160 380	102.2600 102.2400 102.2200 102.2000	102.3600 102.3800 102.4000 102.4200	69 415 192 116	1 6 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	130506.1	+0.21%	11:07
WIG20	3557.0	+0.60%	11:22
WIG20 Fut	3485.0	+0.26%	11:07
WIG20USD	984.0	+0.09%	11:07
mWIG40	9092.3	+0.27%	11:07
sWIG80	31105.7	+0.64%	11:07

Notowania Świat
US BlueChip	49609.2	+0.02%	05-08
S&P500 Fut	7415.2	-0.05%	11:12
Nikkei	62417.9	-0.47%	8:45
DAX	24294.6	-0.18%	11:06
Ropa WTI	97.5	+2.16%	11:22
Złoto	4664.6	-1.26%	11:22

Notowania Waluty
EUR/PLN	4.23905	+0.02%	11:22
CHF/PLN	4.62491	-0.12%	11:22
USD/PLN	3.60105	+0.10%	11:22
EUR/USD	1.17717	-0.07%	11:22
GBP/USD	1.36072	-0.15%	11:22
USD/JPY	157.105	+0.24%	11:22

Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [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
MEDICALG	29.70	11.03%
AGROTON	5.20	7.00%
MWTRADE	3.08	6.21%
TATRY MOUNTAIN	92.00	5.75%
AIGAMES	0.82	5.37%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.14	-16.54%
IMPERA	1.64	-8.89%
SOPHARMA	7.38	-8.21%
PROTEKTOR	1.30	-7.14%
Więcej ...
Rośnie:		126 Spółek
Bez zmian:		62 Spółek
Spada:		165 Spółek
Obrót:		430,156,138 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