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	123,4000	13:52	2	122.60	-0.32 %	42	123.0000	123.2000	1	1	148	[+]
ABE	122.00 123.80	110.4000 134.8000	13:52 13:52 13:51 13:49	6 7 1 2	123,4000 123,4000 123,2000 123,0000	2 2 2 1	89 216 393 10	122.8000 122.6000 122.4000 122.2000	123.4000 123.6000 123.8000 124.0000	25 198 44 560	3 2 2 2
AMREST	11,3400	14:26	149	11.54	-1.73 %	750	11.3400	11.3600	878	58	660	[+]
EAT	11.32 11.66	10.4000 12.6800	14:23 14:23 14:23 14:22	4 66 75 115	11,3400 11,3400 11,3600 11,3400	1 7 3 3	100 2213 103 1886	11.3200 11.3000 11.2800 11.2600	11.3800 11.4000 11.4200 11.4400	744 1512 1199 1000	4 3 2 1
ASBIS	61,0000	14:31	177	63.50	-3.94 %	346	61.0000	61.2000	219	168	10 435	[+]
ASB	60.95 63.50	57.1500 69.8500	14:31 14:31 14:31 14:31	100 40 280 1	61,0000 61,0000 61,0000 61,0000	5 9 6 9	416 7366 2928 2819	60.9500 60.9000 60.8500 60.8000	61.2500 61.3000 61.3500 61.4000	468 165 1433 360	4 1 2 3
ASSECOPOL	181,0500	14:30	2	187.75	-2.87 %	159	180.7000	181.0500	235	71	13 089	[+]
ACP	180.40 188.60	169.0000 206.5000	14:30 14:30 14:30 14:29	5 9 11 17	181,0500 180,7000 181,0500 180,7000	2 1 4 1	28 44 591 44	180.6000 180.5500 180.5000 180.4500	181.1000 181.1500 181.2000 181.2500	1 305 235 70	1 4 4 4
ASSECOSEE	63,0000	14:28	945	61.10	3.11 %	22	62.6000	62.9000	101	138	8 508	[+]
ASE	61.00 63.10	55.0000 67.2000	14:28 14:27 14:27 14:27	40 330 1 2000	62,9000 63,0000 63,0000 62,9000	1 1 3 1	25 10 235 20	62.4000 62.1000 62.0000 61.9000	63.0000 63.1000 63.5000 63.6000	2123 400 244 726	3 1 3 5
AUTOPARTN	21,1000	14:30	179	21.50	-1.86 %	940	21.0000	21.1500	840	65	1 382	[+]
APR	20.90 21.80	19.3600 23.6500	14:30 14:30 14:30 14:30	302 299 3 34	21,1000 21,1000 21,1000 21,1500	4 3 6 5	1658 2464 7038 2310	20.9500 20.9000 20.8500 20.8000	21.2000 21.2500 21.3000 21.3500	867 4533 7951 242	4 7 6 1
BENEFIT	3 882,0000	14:31	2	3,870.00	-0.05 %	16	3878.0000	3882.0000	3	3	12 524	[+]
BFT	3,860.00 3,908.00	3484.0000 4256.0000	14:31 14:31 14:31 14:31	1 2 4 1	3 880,0000 3 880,0000 3 880,0000 3 880,0000	2 1 1 1	9 7 7 2	3876.0000 3874.0000 3872.0000 3870.0000	3884.0000 3886.0000 3888.0000 3890.0000	17 23 11 8	4 8 3 3
BNPPL	146,8000	14:20	34	147.80	-0.68 %	38	146.4000	146.8000	73	4	593	[+]
BNP	146.00 149.40	133.2000 162.4000	14:20 14:18 14:18 14:18	38 2 7 117	146,8000 146,6000 146,6000 146,6000	3 5 1 3	199 184 20 57	146.2000 146.0000 145.8000 145.6000	147.0000 147.2000 147.4000 147.6000	40 29 86 21	1 1 3 1
CREOTECH	637,0000	14:31	16	643.00	-0.47 %	2	637.0000	639.0000	37	3	2 156	[+]
CRI	635.00 644.00	579.0000 707.0000	14:31 14:31 14:29 14:29	1 3 9 19	637,0000 639,0000 637,0000 640,0000	1 3 2 3	9 56 32 266	636.0000 635.0000 634.0000 633.0000	640.0000 641.0000 642.0000 643.0000	39 15 264 38	8 2 6 4
CYBERFLKS	182,6000	14:31	2	185.50	-1.24 %	12	181.7000	182.6000	37	6	1 127	[+]
CBF	181.20 185.50	167.0000 204.0000	14:30 14:30 14:30 14:30	10 1 1 1	182,0000 182,7000 182,7000 181,8000	1 3 1 16	150 109 107 168	181.6000 181.2000 181.1000 181.0000	182.9000 183.0000 183.2000 183.3000	47 52 110 304	1 2 1 1
CYFRPLSAT	13,9200	14:30	100	13.90	1.24 %	739	13.9200	13.9300	1206	1 380	19 232	[+]
CPS	13.72 14.03	12.5100 15.2900	14:30 14:30 14:30 14:29	263 153 16 263	13,9300 13,9300 13,9300 13,9400	2 2 2 3	319 1557 761 1127	13.9150 13.9100 13.9050 13.9000	13.9450 13.9500 13.9550 13.9600	772 607 785 14257	3 2 4 3
DEVELIA	10,3200	14:26	270	10.18	0.39 %	279	10.3200	10.3400	120	72	740	[+]
DVL	10.12 10.38	9.1700 11.1800	14:25 14:25 14:25 14:23	35 165 18 6	10,3600 10,3600 10,3200 10,3600	4 4 3 4	286 3399 2073 2922	10.3000 10.2800 10.2600 10.2400	10.3600 10.3800 10.4000 10.4200	1220 3614 2268 1289	3 5 6 2
DIAG	152,8000	14:29	16	155.30	-0.52 %	67	152.6000	152.8000	139	36	5 505	[+]
DIA	152.00 155.30	139.8000 170.8000	14:28 14:28 14:28 14:28	7 8 4 22	152,7000 152,7000 152,7000 152,7000	4 2 5 4	94 105 207 166	152.5000 152.4000 152.3000 152.2000	152.9000 153.0000 153.1000 153.2000	73 116 67 78	4 4 5 3
DOMDEV	254,0000	14:27	2	253.50	0.20 %	26	253.0000	254.0000	80	3	879	[+]
DOM	251.50 256.00	228.5000 278.5000	14:24 14:23 14:17 14:17	1 4 1 1	253,0000 254,0000 254,0000 254,0000	1 5 3 3	80 99 220 210	252.5000 252.0000 251.5000 251.0000	254.5000 255.0000 255.5000 256.0000	2 3 10 123	1 1 1 5
ENEA	22,0200	14:32	229	22.86	-2.48 %	282	22.0200	22.0600	315	189	4 215	[+]
ENA	21.92 22.86	20.5800 25.1400	14:32 14:32 14:31 14:30	52 1 16 32	22,0200 22,0600 22,0200 22,0200	7 2 5 9	760 2358 3253 5103	22.0000 21.9400 21.9200 21.9000	22.0800 22.1000 22.1200 22.1400	635 592 1014 2340	2 4 4 4
EUROCASH	5,7700	14:24	80	5.86	-1.62 %	271	5.7750	5.8050	1052	70	406	[+]
EUR	5.77 5.91	5.2750 6.4450	14:24 14:24 14:23 14:23	2 91 860 5	5,7750 5,7750 5,7900 5,7900	7 2 3 3	2404 226 553 5803	5.7700 5.7650 5.7600 5.7550	5.8150 5.8200 5.8250 5.8300	152 1639 4776 1176	1 3 2 2
GPW	75,0500	14:31	10	77.00	-2.02 %	110	75.0000	75.0500	210	51	3 878	[+]
GPW	75.00 77.10	69.3000 84.7000	14:31 14:31 14:31 14:31	39 18 35 58	75,0500 75,0500 75,0500 75,1000	1 6 1 6	5 210 103 711	74.9500 74.9000 74.8500 74.8000	75.1000 75.1500 75.2000 75.2500	40 40 101 129	1 1 2 2
GRUPAAZOTY	17,9700	14:31	1	17.98	1.76 %	1	17.9300	17.9700	881	148	2 673	[+]
ATT	17.70 18.39	16.1900 19.7700	14:30 14:30 14:30 14:30	304 200 101 86	17,9700 17,9700 17,9600 17,9600	2 1 4 2	140 200 6561 1579	17.9200 17.9100 17.9000 17.8900	17.9800 17.9900 18.0000 18.0100	296 100 122 1449	2 1 2 4
GRUPRACUJ	44,9500	14:31	1	45.50	-0.11 %	106	44.9000	45.0500	290	79	3 578	[+]
GPP	44.85 45.90	40.9500 50.0000	14:31 14:29 14:29 14:27	12 7 45 8	44,9500 44,9500 44,9500 45,0000	2 3 2 2	504 195 584 393	44.8500 44.8000 44.7500 44.7000	45.1000 45.1500 45.2000 45.3000	195 182 144 359	3 4 2 1
HANDLOWY	115,8000	14:31	68	115.60	-0.17 %	31	115.6000	116.2000	151	8	950	[+]
BHW	115.40 117.20	104.2000 127.0000	14:31 14:25 14:24 14:24	12 84 19 54	115,8000 115,6000 115,6000 115,6000	3 7 24 3	230 222 4572 451	115.4000 115.2000 115.0000 114.8000	116.4000 116.6000 116.8000 117.0000	302 319 1671 665	4 21 4 5
INGBSK	417,6000	14:28	5	416.80	0.19 %	4	416.8000	417.8000	18	3	1 301	[+]
ING	416.00 425.00	375.2000 458.4000	14:28 14:28 14:28 14:20	1 4 4 14	417,6000 417,6000 416,4000 417,6000	2 2 3 2	14 3 47 330	416.6000 416.2000 416.0000 415.8000	418.0000 418.2000 418.6000 421.0000	31 16 371 2	3 2 5 1
INTERCARS	741,0000	14:28	2	740.00	0.14 %	3	740.0000	743.0000	14	2	1 553	[+]
CAR	735.00 744.00	666.0000 814.0000	14:28 13:59 13:35 13:35	1 3 5 8	741,0000 739,0000 744,0000 743,0000	3 3 2 2	62 43 42 44	739.0000 738.0000 737.0000 736.0000	744.0000 745.0000 746.0000 747.0000	41 4 15 124	2 1 1 2
JSW	28,0500	14:32	1	26.90	4.28 %	133	27.9500	28.0500	575	329	9 086	[+]
JSW	26.77 28.40	24.2100 29.5900	14:31 14:31 14:31 14:30	176 1 200 17	28,0100 28,0100 28,0100 28,0200	1 1 2 1	40 100 216 50	27.9400 27.9300 27.9100 27.9000	28.0600 28.0700 28.0800 28.0900	10 225 529 174	1 3 2 3
LUBAWA	8,0400	14:28	300	8.19	0.50 %	3423	8.0300	8.0500	1009	146	1 179	[+]
LBW	8.03 8.20	7.3750 9.0050	14:26 14:26 14:26 14:26	307 485 208 17	8,0400 8,0400 8,0400 8,0400	1 2 3 2	225 1350 1412 5002	8.0250 8.0200 8.0150 8.0100	8.0550 8.0600 8.0650 8.0700	375 1018 545 4975	2 3 2 2
MILLENNIUM	18,1000	14:31	373	18.16	2.43 %	357	18.0950	18.1150	2253	333	6 059	[+]
MIL	17.92 18.35	16.3450 19.9750	14:31 14:31 14:31 14:31	2 429 396 2	18,1000 18,1000 18,1000 18,1000	1 1 1 2	355 495 432 864	18.0900 18.0800 18.0750 18.0700	18.1200 18.1250 18.1300 18.1350	200 702 432 1357	1 2 1 3
MIRBUD	11,0000	14:31	150	11.50	-4.01 %	402	10.9900	11.0000	92	212	2 377	[+]
MRB	10.96 11.56	10.3500 12.6500	14:31 14:30 14:30 14:29	10 155 45 200	11,0000 11,0000 11,0000 11,0000	6 1 4 9	570 200 330 1367	10.9800 10.9700 10.9600 10.9500	11.0300 11.0400 11.0500 11.0600	723 2022 685 2000	1 2 1 1
MOBRUK	353,0000	14:31	4	350.50	0.43 %	136	351.0000	353.0000	46	1	497	[+]
MBR	350.50 360.00	315.5000 385.5000	14:31 14:31 14:31 14:29	4 1 1 1	352,0000 352,0000 352,0000 352,0000	8 11 2 2	98 169 2 81	350.5000 350.0000 349.5000 349.0000	354.0000 354.5000 355.0000 356.0000	70 170 60 23	2 2 1 4
NEUCA	713,0000	14:27	1	731.00	-2.19 %	6	711.0000	713.0000	9	1	606	[+]
NEU	711.00 732.00	658.0000 804.0000	14:05 13:55 13:54 13:41	2 1 1 1	711,0000 714,0000 711,0000 715,0000	6 3 5 1	24 28 30 19	710.0000 709.0000 708.0000 707.0000	714.0000 715.0000 716.0000 717.0000	7 2 2 2	2 1 1 2
NEWAG	110,8000	14:31	1	111.80	-1.07 %	15	110.4000	110.8000	68	15	1 685	[+]
NWG	110.20 113.60	100.8000 122.8000	14:30 14:26 14:26 14:24	1 19 1 20	110,8000 110,6000 111,0000 110,8000	11 20 6 3	196 423 561 25	110.2000 110.0000 109.8000 109.6000	111.0000 111.2000 111.4000 111.6000	245 23 503 555	4 1 2 2
ORANGEPL	14,1000	14:31	104	14.27	-1.16 %	3177	14.0950	14.1000	301	477	6 778	[+]
OPL	14.07 14.35	12.8400 15.6900	14:31 14:31 14:31 14:29	80 199 104 136	14,1000 14,1000 14,1000 14,1000	2 2 7 2	1120 806 4053 855	14.0900 14.0850 14.0800 14.0750	14.1150 14.1200 14.1300 14.1350	1198 960 558 2558	5 3 1 2
POLENERGIA	49,8500	13:46	1	49.65	-0.20 %	9	49.8500	49.9000	10	2	120	[+]
PEP	49.65 51.80	44.7000 54.6000	13:46 13:20 13:02 13:02	1 40 5 5	49,8500 49,8500 49,8500 49,8500	2 3 3 3	10 11 24 37	49.8000 49.7500 49.7000 49.6500	49.9500 50.0000 50.1000 50.2000	10 310 10 40	2 3 2 3
POLIMEXMS	8,0350	14:31	1	8.50	-3.66 %	130	8.0350	8.0650	1666	1 939	15 676	[+]
PXM	7.93 8.50	7.6500 9.3500	14:31 14:31 14:31 14:31	11 74 2 713	8,0400 8,0400 8,0700 8,0700	3 2 2 1	1060 649 434 234	8.0300 8.0250 8.0200 8.0150	8.0750 8.0800 8.0850 8.0950	635 144 1119 163	2 1 2 1
RAINBOW	136,2000	14:30	5	138.10	-1.30 %	251	135.8000	136.2000	305	25	3 384	[+]
RBW	135.00 140.50	124.3000 151.9000	14:28 14:28 14:28 14:28	1 32 7 4	136,2000 136,2000 136,2000 136,2000	1 1 2 4	22 58 455 90	135.7000 135.5000 135.3000 135.2000	136.3000 136.4000 136.5000 136.6000	39 1410 3081 117	2 3 4 2
SYNEKTIK	284,8000	14:31	1	292.00	-1.11 %	24	283.8000	284.8000	72	13	3 810	[+]
SNT	283.80 292.00	262.8000 321.2000	14:31 14:31 14:31 14:31	1 55 10 1	284,0000 284,0000 284,0000 284,0000	1 5 13 2	5 263 288 37	283.4000 283.2000 283.0000 282.8000	285.0000 285.4000 285.6000 285.8000	13 106 240 36	2 3 3 1
TEXT	39,0000	14:30	1	39.12	-0.31 %	116	38.9400	39.0600	95	42	1 643	[+]
TXT	38.76 40.20	35.2200 43.0200	14:30 14:30 14:30 14:30	28 1 85 10	39,0000 39,0000 39,0000 39,0000	1 1 1 3	47 77 160 551	38.9200 38.9000 38.8400 38.8000	39.0800 39.1000 39.1400 39.1800	45 51 70 96	1 1 1 1
TSGAMES	107,8000	14:28	2	108.00	-0.19 %	20	107.4000	107.8000	331	8	869	[+]
TEN	107.10 108.50	97.2000 118.8000	14:22 14:21 14:21 14:21	46 41 9 93	107,7000 107,8000 107,8000 107,7000	2 5 18 3	193 236 1228 624	107.2000 107.1000 107.0000 106.9000	107.9000 108.0000 108.1000 108.3000	115 115 170 484	1 1 1 3
VERCOM	127,2000	14:23	3	129.00	-1.55 %	58	127.2000	128.0000	53	1	143	[+]
VRC	127.20 129.00	116.2000 141.8000	14:21 14:18 14:18 14:18	10 1 1 7	128,0000 128,2000 128,2000 128,2000	4 2 3 2	15 51 589 78	127.0000 126.8000 126.6000 126.4000	128.6000 128.8000 129.0000 129.2000	175 40 1908 42	3 1 4 2
VOXEL	101,6000	14:28	78	101.20	0.59 %	43	101.6000	102.0000	274	9	903	[+]
VOX	101.00 102.80	91.1000 111.2000	14:28 14:28 14:26 14:15	5 67 3 1	101,6000 101,6000 101,6000 102,0000	6 8 13 3	780 544 374 79	101.4000 101.2000 101.0000 100.8000	102.2000 102.4000 102.6000 102.8000	286 104 159 260	2 4 3 3
WIRTUALNA	58,0000	14:25	55	57.90	0.35 %	5787	57.9000	58.1000	2650	79	4 572	[+]
WPL	57.70 58.30	52.2000 63.6000	14:24 14:24 14:24 14:23	40 1 9 34	58,0000 58,0000 58,0000 58,0000	9 8 9 9	3584 2321 10936 5399	57.8000 57.7000 57.6000 57.5000	58.2000 58.3000 58.4000 58.5000	1178 2521 5217 7547	2 9 7 21
XTB	106,0800	14:32	4	105.00	1.32 %	205	106.0800	106.1800	77	210	22 425	[+]
XTB	104.76 108.00	94.5000 115.5000	14:31 14:31 14:31 14:31	2 3 17 52	106,1400 106,1400 106,1400 106,1400	1 2 1 11	57 221 74 309	106.0600 106.0400 106.0200 106.0000	106.2400 106.2600 106.2800 106.3000	128 282 74 61	2 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	129282.3	-0.40%	14:31
WIG20	3524.7	-0.12%	14:46
WIG20 Fut	3489.0	-0.29%	14:31
WIG20USD	967.6	-0.73%	14:31
mWIG40	8928.9	-0.30%	14:31
sWIG80	30849.2	-0.71%	14:31

Notowania Świat
US30	49167.8	-0.13%	04-27
US500 Fut	7155.0	-0.71%	14:36
Nikkei	59917.5	-1.02%	8:45
DAX	23913.0	-0.71%	14:30
Ropa WTI	99.7	+3.46%	14:46
Złoto	4591.4	-1.93%	14:46

Notowania Waluty
EUR/PLN	4.24542	-0.03%	14:46
CHF/PLN	4.59360	-0.45%	14:46
USD/PLN	3.62968	+0.18%	14:46
EUR/USD	1.16964	-0.22%	14:46
GBP/USD	1.34878	-0.36%	14:46
USD/JPY	159.542	+0.07%	14:46

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
CAPITAL	3.84	19.25%
MDIENERGIA	1.27	7.63%
CDRL	8.35	7.05%
BOGDANKA	25.25	6.09%
PROJPRZEM	17.45	5.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
OPTEAM	4.12	-8.04%
MEDINICE	68.20	-7.08%
DGA	26.00	-6.81%
HERCULES	1.57	-6.57%
Więcej ...
Rośnie:		101 Spółek
Bez zmian:		50 Spółek
Spada:		202 Spółek
Obrót:		995,143,705 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