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	126,2000	15:38	1	125.40	0.80 %	30	126.2000	126.6000	214	3	395	[+]
ABE	123.20 127.00	113.0000 137.8000	15:36 15:21 15:16 15:16	1 16 1 3	126,6000 126,6000 126,0000 126,0000	4 3 1 2	449 37 115 404	126.0000 125.8000 125.6000 125.4000	126.8000 127.0000 127.2000 127.4000	205 217 412 120	2 6 3 1
AMREST	11,2400	15:32	2	11.20	0.36 %	944	11.1800	11.2400	1022	57	635	[+]
EAT	11.10 11.28	10.0800 12.3200	15:29 15:29 15:29 15:29	36 364 595 488	11,2400 11,2400 11,1800 11,1800	5 2 3 8	1355 3698 1789 677	11.1600 11.1400 11.1200 11.1000	11.2600 11.2800 11.3000 11.3200	491 71 420 1364	2 1 2 1
ASBIS	63,5000	15:39	62	63.50	-0.39 %	294	63.5000	63.6000	415	133	8 440	[+]
ASB	62.75 64.20	57.1500 69.8500	15:39 15:39 15:38 15:38	73 5 154 161	63,5000 63,5500 63,5500 63,5500	3 2 4 5	369 117 310 1226	63.4500 63.4000 63.3500 63.3000	63.6500 63.7000 63.7500 63.8000	409 370 49 3790	3 3 1 4
ASSECOPOL	183,0500	15:39	17	183.00	0.36 %	216	182.9500	183.1500	28	115	21 110	[+]
ACP	181.95 184.50	164.7000 201.3000	15:39 15:39 15:39 15:39	86 97 96 2	183,0500 183,1500 183,2000 183,1500	2 2 2 2	31 128 101 48	182.8500 182.8000 182.7000 182.6000	183.2000 183.2500 183.3000 183.3500	154 122 66 247	4 3 2 4
ASSECOSEE	60,2000	15:38	3	61.30	-1.79 %	48	60.1000	60.3000	79	7	430	[+]
ASE	59.90 61.30	55.2000 67.4000	15:13 15:13 15:13 15:03	1 1 4 2	60,3000 60,3000 60,3000 60,1000	2 4 4 6	1099 239 84 64	60.0000 59.9000 59.8000 59.7000	60.5000 60.6000 60.9000 61.0000	32 2000 20 664	2 1 1 3
AUTOPARTN	21,8000	15:39	5	21.55	1.40 %	555	21.6000	21.8000	836	45	966	[+]
APR	21.50 21.85	19.4000 23.7000	15:38 15:37 15:37 15:37	3 15 296 700	21,8000 21,6000 21,6500 21,6500	5 5 3 7	5109 833 854 1625	21.5500 21.5000 21.4500 21.4000	21.8500 21.9000 21.9500 22.0000	3799 2900 327 1249	7 6 2 4
BENEFIT	3 994,0000	15:39	1	4,040.00	-1.14 %	6	3994.0000	4002.0000	21	2	7 728	[+]
BFT	3,990.00 4,100.00	3636.0000 4444.0000	15:37 15:36 15:36 15:32	1 1 2 2	3 994,0000 4 002,0000 4 002,0000 4 012,0000	1 2 1 1	2 11 1 14	3992.0000 3990.0000 3988.0000 3984.0000	4008.0000 4010.0000 4012.0000 4014.0000	8 3 7 5	2 2 2 1
BNPPL	146,4000	15:36	21	148.00	-1.74 %	89	146.2000	146.8000	141	3	376	[+]
BNP	146.20 149.20	133.2000 162.8000	15:36 15:36 15:35 15:30	1 18 20 1	146,4000 146,4000 146,6000 146,4000	7 1 2 2	306 1 42 23	146.0000 145.8000 145.6000 145.4000	147.0000 147.2000 147.4000 147.6000	99 137 4 32	1 2 1 1
CREOTECH	650,0000	15:37	2	660.00	0.00 %	23	648.0000	651.0000	11	2	1 611	[+]
CRI	647.00 663.00	594.0000 726.0000	15:36 15:35 15:35 15:35	3 1 1 2	650,0000 650,0000 650,0000 650,0000	5 5 1 1	104 8 200 22	647.0000 645.0000 644.0000 643.0000	652.0000 653.0000 654.0000 655.0000	21 13 120 222	3 3 4 2
CYBERFLKS	181,9000	15:39	1	183.20	-0.33 %	23	181.2000	181.9000	27	8	1 491	[+]
CBF	180.90 183.80	164.9000 201.4000	15:38 15:37 15:36 15:36	7 1 1 15	181,8000 181,8000 181,8000 181,1000	10 4 3 1	54 35 126 3	181.0000 180.9000 180.8000 180.7000	182.1000 182.4000 182.5000 182.7000	112 18 200 16	1 1 1 1
CYFRPLSAT	15,1050	15:39	328	14.90	0.23 %	2407	15.0950	15.1100	2156	927	13 957	[+]
CPS	14.73 15.19	13.4100 16.3900	15:39 15:39 15:39 15:39	1223 814 50 1071	15,1000 15,1000 15,1050 15,1050	3 1 1 5	2979 395 786 3141	15.0900 15.0850 15.0800 15.0750	15.1150 15.1200 15.1250 15.1300	333 620 3000 478	1 5 1 2
DEVELIA	10,4600	15:39	7	10.48	0.58 %	919	10.4400	10.4600	1804	559	5 823	[+]
DVL	10.30 10.50	9.4400 11.5200	15:38 15:37 15:36 15:35	5 2 10 6	10,4600 10,4600 10,4600 10,4800	3 1 3 1	5250 46 5618 1500	10.4200 10.4000 10.3800 10.3400	10.5000 10.5200 10.5400 10.5600	2238 3721 407 4514	3 5 6 6
DIAG	151,3000	15:39	1	151.50	-0.13 %	106	151.2000	151.3000	236	125	18 850	[+]
DIA	149.80 152.50	136.4000 166.6000	15:38 15:37 15:36 15:36	1 20 16 13	151,3000 151,3000 151,2000 151,2000	1 4 5 2	120 209 173 174	151.1000 151.0000 150.9000 150.7000	151.4000 151.5000 151.6000 151.7000	344 17 36 49	7 2 2 2
DOMDEV	258,0000	15:38	2	261.00	-1.15 %	57	258.0000	258.5000	32	4	1 039	[+]
DOM	256.50 261.00	235.0000 287.0000	15:38 15:34 15:17 15:17	23 1 13 4	258,0000 258,5000 258,5000 258,5000	4 7 2 3	29 471 150 29	257.5000 257.0000 256.5000 256.0000	259.0000 259.5000 260.0000 260.5000	96 53 128 116	4 3 3 5
ENEA	21,8800	15:38	322	21.98	0.18 %	1309	21.9000	21.9400	1392	156	3 397	[+]
ENA	21.48 21.98	19.7900 24.1600	15:36 15:36 15:35 15:32	10 9 6 313	21,9400 21,9400 21,8800 21,8800	2 1 1 5	5317 850 231 2822	21.8800 21.8400 21.8200 21.8000	21.9600 21.9800 22.0000 22.0400	586 1154 412 2024	4 3 3 1
EUROCASH	5,3350	15:39	40	5.70	-7.54 %	12	5.3200	5.3350	927	1 055	5 681	[+]
EUR	5.20 5.70	5.1300 6.2700	15:36 15:36 15:35 15:35	1 93 1 4	5,3400 5,3400 5,3200 5,3200	3 1 1 4	495 2 300 6568	5.3150 5.3100 5.3050 5.3000	5.3400 5.3450 5.3600 5.3650	2784 210 293 1461	2 1 1 2
GPW	75,7000	15:39	14	75.45	0.93 %	320	75.6500	75.7000	205	73	5 509	[+]
GPW	74.70 76.00	67.9500 82.9500	15:39 15:39 15:39 15:39	105 68 86 18	75,7000 75,6500 75,7000 75,7000	2 3 1 3	118 194 40 1218	75.6000 75.5500 75.4500 75.4000	75.7500 75.8000 75.8500 75.9000	186 299 106 67	2 4 1 1
GRUPAAZOTY	18,1200	15:36	100	17.95	1.00 %	784	18.1200	18.1600	259	174	3 147	[+]
ATT	17.95 18.22	16.1600 19.7400	15:35 15:35 15:35 15:34	1742 200 200 266	18,1200 18,1300 18,1300 18,1500	1 1 1 3	50 3020 200 1050	18.0500 18.0400 18.0200 18.0100	18.1700 18.2000 18.2200 18.2300	1186 1169 330 201	5 1 3 2
GRUPRACUJ	44,5500	15:36	1	44.50	0.56 %	45	44.3500	44.5500	261	9	405	[+]
GPP	44.10 44.80	40.0500 48.9500	15:36 15:36 15:36 15:36	1 14 30 1	44,5500 44,4500 44,4500 44,4500	2 1 3 1	62 40 350 40	44.3000 44.2500 44.2000 44.1500	44.6000 44.6500 44.7000 44.7500	29 236 985 644	1 5 2 1
HANDLOWY	115,2000	15:29	1	116.60	-0.17 %	857	114.8000	115.2000	585	13	1 460	[+]
BHW	114.20 116.60	105.0000 128.2000	15:29 15:24 15:24 15:24	111 50 14 36	115,0000 115,0000 115,0000 115,0000	3 6 6 13	152 771 407 2591	114.6000 114.4000 114.2000 114.0000	115.4000 115.6000 116.0000 116.2000	268 1534 1450 10	2 2 2 1
INGBSK	392,6000	15:39	10	416.80	-5.76 %	15	392.2000	393.2000	20	14	5 555	[+]
ING	391.60 417.60	375.2000 458.4000	15:39 15:39 15:38 15:38	6 4 2 1	392,6000 392,6000 392,6000 392,6000	2 1 1 1	103 10 50 70	392.0000 391.8000 391.6000 391.4000	393.4000 393.8000 394.6000 395.0000	20 75 163 50	2 2 1 1
INTERCARS	727,0000	15:35	79	730.00	0.69 %	13	726.0000	728.0000	35	1	982	[+]
CAR	724.00 731.00	657.0000 803.0000	15:35 15:35 15:35 15:35	12 5 1 2	727,0000 727,0000 727,0000 727,0000	6 4 1 4	93 22 1 36	725.0000 724.0000 723.0000 722.0000	733.0000 735.0000 737.0000 738.0000	40 117 40 135	2 2 1 4
JSW	28,5100	15:39	45	28.78	1.46 %	138	28.4300	28.5100	187	225	6 420	[+]
JSW	28.05 28.93	25.9100 31.6500	15:38 15:38 15:38 15:38	107 93 25 256	28,4400 28,4400 28,4500 28,4500	1 1 1 1	30 1000 106 50	28.4200 28.4000 28.3800 28.3700	28.5200 28.5300 28.5400 28.5500	31 17 128 140	1 1 1 2
LUBAWA	8,0100	15:38	53	8.25	-2.32 %	6450	8.0100	8.0450	327	124	1 009	[+]
LBW	8.01 8.25	7.4250 9.0750	15:38 15:38 15:38 15:38	2001 400 57 137	8,0100 8,0100 8,0100 8,0200	3 39 1 1	816 31860 60 872	8.0050 8.0000 7.9950 7.9900	8.0500 8.0550 8.0600 8.0650	3263 485 624 2798	4 2 2 2
MILLENNIUM	17,8000	15:39	236	18.24	-1.00 %	530	17.7900	17.8150	476	561	10 009	[+]
MIL	17.69 18.24	16.4200 20.0600	15:39 15:39 15:39 15:39	127 187 514 540	17,7950 17,7950 17,7950 17,7950	3 3 4 1	1058 1408 1816 5	17.7850 17.7800 17.7750 17.7700	17.8200 17.8250 17.8300 17.8850	714 767 61 2343	1 1 1 1
MIRBUD	11,0900	15:39	1	11.17	-0.09 %	474	11.0400	11.0900	9	73	805	[+]
MRB	10.97 11.17	10.0600 12.2800	15:38 15:37 15:37 15:37	35 1 33 55	11,1000 11,1000 11,0500 11,0500	2 7 2 16	1002 4056 167 4169	11.0300 11.0200 11.0100 11.0000	11.1000 11.1100 11.1200 11.1500	483 10 80 500	1 1 1 1
MOBRUK	354,5000	15:39	14	360.00	-1.25 %	15	354.0000	355.0000	25	1	528	[+]
MBR	353.00 361.50	324.0000 396.0000	15:38 15:38 15:32 15:32	1 3 44 11	354,0000 354,0000 353,0000 353,5000	2 5 4 2	36 32 20 7	353.5000 353.0000 352.0000 351.5000	355.5000 356.0000 356.5000 357.0000	15 334 13 38	4 1 1 1
NEUCA	712,0000	15:38	1	725.00	-1.52 %	1	712.0000	713.0000	30	1	982	[+]
NEU	704.00 728.00	653.0000 797.0000	15:38 15:36 15:36 15:36	3 15 1 23	712,0000 712,0000 712,0000 712,0000	3 1 1 2	8 20 1 38	711.0000 710.0000 709.0000 708.0000	714.0000 717.0000 718.0000 719.0000	8 8 21 91	2 3 1 2
NEWAG	110,2000	15:36	5	108.40	1.66 %	49	110.2000	110.6000	5	7	816	[+]
NWG	107.40 111.00	97.6000 119.2000	15:31 15:31 15:31 15:28	6 4 5 5	111,0000 111,0000 110,8000 110,2000	4 1 1 1	450 1 483 212	110.0000 109.8000 109.6000 109.4000	111.0000 111.2000 111.4000 111.6000	39 10 10 571	3 1 1 2
ORANGEPL	14,6850	15:39	299	14.32	2.58 %	2805	14.6850	14.7100	1685	808	11 884	[+]
OPL	14.26 14.88	12.8850 15.7450	15:39 15:39 15:39 15:39	13 688 458 542	14,6850 14,6850 14,6850 14,6850	2 2 4 2	1305 836 4037 747	14.6750 14.6700 14.6650 14.6600	14.7150 14.7200 14.7250 14.7300	1024 1000 1062 1254	2 1 3 4
POLENERGIA	51,4000	15:37	40	50.00	4.05 %	112	51.1000	51.4000	293	4	190	[+]
PEP	49.50 52.00	45.0000 55.0000	15:08 15:08 15:01 14:34	1 12 10 500	51,7000 51,7000 51,4000 51,5000	1 3 2 1	26 532 555 50	50.8000 50.6000 50.5000 50.0000	51.7000 51.8000 51.9000 52.0000	150 160 275 3438	1 2 2 5
POLIMEXMS	7,9400	15:39	179	7.90	1.15 %	1090	7.9350	7.9400	160	884	7 037	[+]
PXM	7.82 8.18	7.1100 8.6900	15:39 15:38 15:38 15:38	1 10 100 180	7,9400 7,9450 7,9400 7,9400	3 4 1 4	3206 1335 176 1701	7.9300 7.9200 7.9150 7.9100	7.9450 7.9500 7.9550 7.9650	981 313 1313 3658	3 1 4 3
RAINBOW	134,1000	15:39	7	133.50	0.45 %	97	133.8000	134.2000	147	30	4 031	[+]
RBW	132.30 135.10	120.2000 146.8000	15:39 15:39 15:39 15:39	9 10 135 20	134,1000 134,1000 134,1000 134,1000	4 4 5 1	98 104 233 1	133.7000 133.6000 133.5000 133.4000	134.3000 134.4000 134.5000 134.6000	13 12 70 198	1 1 2 2
SYNEKTIK	285,6000	15:39	1	288.00	-0.28 %	20	285.4000	285.8000	46	11	3 108	[+]
SNT	283.20 288.80	259.2000 316.8000	15:39 15:39 15:39 15:39	5 13 7 11	285,6000 285,6000 285,8000 285,8000	5 2 2 2	74 301 117 521	285.0000 284.8000 284.6000 284.4000	286.0000 286.2000 286.4000 286.6000	8 82 13 117	1 2 1 3
TEXT	39,2400	15:38	4	39.02	0.15 %	408	39.1400	39.2000	199	11	449	[+]
TXT	38.84 39.36	35.1200 42.9200	15:35 15:32 15:32 15:32	9 1 96 2	39,1800 39,2400 39,2000 39,2000	1 1 5 1	5 210 522 65	39.1000 39.0200 39.0000 38.9800	39.3000 39.3200 39.3600 39.3800	20 250 3 6	1 1 1 1
TSGAMES	107,3000	15:39	9	107.90	-0.74 %	52	107.3000	107.6000	94	15	1 653	[+]
TEN	107.00 109.10	97.1500 118.6000	15:39 15:39 15:39 15:39	28 32 109 36	107,3000 107,4000 107,4000 107,4000	3 2 9 3	91 210 592 869	107.2000 107.1000 107.0000 106.9000	107.7000 107.8000 107.9000 108.0000	52 207 535 49	1 2 2 2
VERCOM	126,0000	15:39	1	127.40	0.64 %	39	125.4000	126.2000	73	1	157	[+]
VRC	125.00 127.60	114.8000 140.0000	15:35 15:33 15:33 14:58	100 57 20 3	126,2000 126,2000 126,0000 125,2000	1 5 1 3	13 161 6 242	125.2000 125.0000 124.8000 124.6000	126.4000 126.6000 126.8000 127.0000	266 1 61 670	3 1 3 3
VOXEL	100,0000	15:37	2	100.60	-0.79 %	133	99.7000	100.0000	297	4	362	[+]
VOX	99.60 100.80	90.6000 110.6000	15:36 15:36 15:36 15:36	12 2 18 2	99,7000 99,8000 99,8000 99,9000	6 7 4 4	139 1727 27 53	99.6000 99.5000 99.4000 99.3000	100.8000 101.2000 101.4000 101.6000	5 594 258 25	1 7 3 2
WIRTUALNA	58,0000	15:34	22	58.00	-0.34 %	10424	58.0000	58.1000	448	37	2 133	[+]
WPL	58.00 58.20	52.2000 63.8000	15:31 15:31 15:30 15:20	45 699 20 140	58,1000 58,0000 58,0000 58,0000	7 7 11 2	4846 1971 4773 1500	57.9000 57.8000 57.7000 57.6000	58.2000 58.3000 58.4000 58.5000	1351 1407 5117 9015	9 8 8 22
XTB	101,6800	15:39	2	102.00	0.93 %	337	101.6000	101.6800	1	262	26 457	[+]
XTB	100.32 102.46	91.8000 112.2000	15:39 15:39 15:39 15:39	2 4 1 5	101,6000 101,6800 101,6800 101,6800	1 6 7 3	54 444 487 266	101.5800 101.5600 101.5400 101.5000	101.7000 101.7400 101.7600 101.7800	586 78 78 151	3 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	128389.9	-0.50%	15:39
WIG20	3487.4	-0.47%	15:54
WIG20 Fut	3434.0	-0.15%	15:39
WIG20USD	957.6	-0.48%	15:39
mWIG40	8919.7	-0.46%	15:39
sWIG80	30701.3	-0.57%	15:39

Notowania Świat
US LargeCap	7140.0	+0.06%	15:53
Nasdaq100	27127.8	-0.22%	15:54
Nikkei	59284.9	-1.06%	8:45
DAX	24108.5	+0.64%	15:38
Ropa WTI	105.5	-1.26%	15:54
Złoto	4613.3	+1.53%	15:54

Notowania Waluty
EUR/PLN	4.25733	-0.08%	15:54
CHF/PLN	4.64323	+0.65%	15:54
USD/PLN	3.64099	-0.25%	15:54
EUR/USD	1.16928	+0.16%	15:54
GBP/USD	1.35159	+0.31%	15:54
USD/JPY	156.879	-2.19%	15:54

Forum
» 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]
» 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]

Wzrosty	Spadki	Staty
LSISOFT	54.40	21.16%
MAXCOM	7.06	9.97%
TRANSPOL	14.90	7.97%
KGL	9.85	7.07%
CAPITEA	0.56	5.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
ERG	40.00	-9.09%
ASMGROUP	0.27	-8.90%
DRAGOENT	18.35	-7.56%
EUROCASH	5.34	-7.54%
Więcej ...
Rośnie:		137 Spółek
Bez zmian:		40 Spółek
Spada:		176 Spółek
Obrót:		1,366,004,376 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