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	134,8000	16:19	1	135.40	-0.44 %	81	135.0000	135.2000	19	2	331	[+]
ABE	129.20 135.40	122.0000 148.8000	16:17 16:17 16:17 16:17	67 21 7 5	134,8000 134,8000 134,8000 134,6000	1 1 3 1	10 31 21 109	134.2000 134.0000 133.6000 133.4000	135.4000 135.6000 135.8000 136.0000	14 20 10 203	1 1 1 1
AMREST	10,8400	16:13	147	10.72	1.69 %	1623	10.7600	10.9200	1282	49	528	[+]
EAT	10.46 10.88	9.6500 11.7800	16:13 16:13 16:13 16:13	147 20 19 40	10,8400 10,8400 10,8400 10,8400	3 3 4 3	1567 1377 3238 3654	10.7400 10.7200 10.7000 10.6800	10.9400 10.9600 10.9800 11.0000	664 4394 2158 8911	5 7 6 13
ASBIS	68,6500	16:20	100	66.70	3.00 %	629	68.3500	68.5000	642	191	13 006	[+]
ASB	66.60 69.05	60.0500 73.3500	16:20 16:20 16:20 16:20	13 263 700 79	68,6500 68,6000 68,6000 68,6000	4 1 1 1	666 35 119 119	68.3000 68.2500 68.2000 68.1500	68.5500 68.6000 68.6500 68.7000	291 270 1376 1321	4 1 4 4
ASSECOPOL	196,8500	16:20	1	196.85	0.00 %	212	196.4000	196.6000	518	116	22 747	[+]
ACP	190.00 198.65	177.2000 216.5000	16:20 16:20 16:20 16:20	9 52 3 80	196,8500 196,8500 196,9000 196,9000	1 4 7 3	54 124 354 64	196.3500 196.3000 196.2500 196.2000	196.6500 196.7500 196.8000 196.8500	155 214 42 36	1 4 1 1
ASSECOSEE	63,1000	16:20	20	63.10	0.16 %	3	62.6000	62.9000	42	8	527	[+]
ASE	62.80 64.10	56.8000 69.4000	16:14 16:09 16:09 16:09	10 6 39 33	63,1000 63,1000 63,2000 63,1000	2 1 3 5	22 200 244 594	62.4000 62.2000 62.1000 62.0000	63.0000 63.5000 63.6000 63.8000	106 4 270 450	1 1 2 2
AUTOPARTN	25,9000	16:18	2	25.75	1.37 %	631	25.6500	25.7500	381	72	1 847	[+]
APR	25.35 26.05	23.2000 28.3000	16:17 16:17 16:17 16:17	80 68 1 83	25,8500 25,9000 25,9000 25,9000	2 3 2 2	262 4131 1336 1750	25.6000 25.5500 25.5000 25.4500	25.8000 25.8500 25.9000 25.9500	565 5912 1435 1669	3 7 3 4
BENEFIT	4 420,0000	16:20	1	4,420.00	-0.67 %	25	4408.0000	4416.0000	2	8	33 473	[+]
BFT	4,396.00 4,480.00	3978.0000 4862.0000	16:20 16:20 16:20 16:20	1 1 4 2	4 420,0000 4 420,0000 4 422,0000 4 422,0000	7 1 1 1	22 5 21 56	4404.0000 4398.0000 4392.0000 4386.0000	4418.0000 4420.0000 4422.0000 4424.0000	3 18 15 20	1 4 3 2
BNPPL	143,2000	16:15	3	143.00	0.14 %	32	142.6000	142.8000	182	4	577	[+]
BNP	140.20 143.20	128.8000 157.2000	16:15 16:15 16:15 16:15	8 84 100 2	143,2000 143,0000 143,0000 143,0000	3 3 2 3	150 80 33 168	142.4000 142.2000 142.0000 141.8000	143.0000 143.4000 143.6000 143.8000	13 140 85 4	1 2 2 1
CREOTECH	999,0000	16:20	10	968.00	2.88 %	20	996.0000	998.0000	135	26	25 974	[+]
CRI	940.00 999.00	872.0000 1064.0000	16:19 16:19 16:19 16:19	5 1 3 1	999,0000 996,0000 997,0000 997,0000	6 4 2 1	78 63 10 4	995.0000 994.0000 993.0000 992.0000	999.0000 1000.0000 1002.0000 1004.0000	451 856 85 49	6 50 10 6
CYBERFLKS	199,4000	16:20	15	200.00	0.15 %	30	197.4000	197.6000	1	9	1 874	[+]
CBF	195.00 200.00	180.0000 220.0000	16:20 16:20 16:20 16:20	14 1 14 9	199,4000 199,7000 199,6000 199,6000	1 2 1 1	5 6 40 3	197.3000 197.0000 196.6000 196.3000	197.7000 197.8000 197.9000 198.0000	4 9 4 171	1 2 1 4
CYFRPLSAT	16,5150	16:20	242	16.22	1.19 %	1070	16.5100	16.5250	1358	796	13 147	[+]
CPS	16.16 16.64	14.6000 17.8400	16:20 16:20 16:20 16:20	390 390 922 404	16,5100 16,5050 16,5050 16,5100	4 2 4 2	1737 2426 1707 1523	16.5050 16.5000 16.4950 16.4900	16.5300 16.5350 16.5400 16.5450	96045 300 488 573	4 1 1 2
DEVELIA	10,8000	16:17	1	10.64	1.50 %	970	10.7600	10.8000	1091	187	2 000	[+]
DVL	10.62 10.80	9.5800 11.7000	16:17 16:17 16:15 16:13	37 227 30 4	10,8000 10,8000 10,7400 10,8000	4 2 5 3	1396 1496 1955 4670	10.7400 10.7200 10.7000 10.6800	10.8200 10.8400 10.8600 10.8800	118 86 2339 1812	1 2 2 5
DIAG	166,9000	16:20	1	163.70	3.15 %	22	165.8000	166.0000	790	27	4 322	[+]
DIA	160.40 166.90	147.4000 180.0000	16:20 16:20 16:20 16:20	38 5 30 5	166,9000 166,9000 166,9000 166,9000	1 1 2 1	5 25 789 20	165.7000 165.5000 165.4000 165.3000	166.1000 166.2000 166.3000 166.4000	38 814 1296 332	1 3 2 3
DOMDEV	260,0000	16:20	17	262.00	0.00 %	50	258.5000	260.0000	104	2	475	[+]
DOM	256.50 262.00	236.0000 288.0000	16:20 16:13 16:13 16:13	35 1 10 20	260,0000 260,0000 260,0000 260,0000	1 5 3 5	70 164 127 72	257.5000 257.0000 256.5000 256.0000	261.0000 262.0000 262.5000 263.0000	45 10 133 157	1 1 3 5
ENEA	21,5200	16:17	150	21.40	0.00 %	2976	21.4400	21.5000	3284	281	6 025	[+]
ENA	21.30 21.62	19.2600 23.5400	16:17 16:17 16:17 16:15	210 137 731 2	21,5200 21,5200 21,5200 21,5200	1 1 2 4	10 7 8208 2913	21.4200 21.4000 21.3800 21.3600	21.5200 21.5400 21.5600 21.5800	1908 1187 2838 3270	7 5 3 3
EUROCASH	5,3700	16:17	358	5.46	1.13 %	1690	5.3450	5.3700	912	36	192	[+]
EUR	5.33 5.46	4.9140 6.0050	16:17 16:17 16:17 16:14	23 306 5 263	5,3700 5,3700 5,3700 5,3650	2 1 12 2	7 7 3449 2005	5.3400 5.3350 5.3300 5.3250	5.3750 5.3800 5.3850 5.3900	2989 81 2 5	7 1 1 1
GPW	81,7500	16:19	1	80.10	1.68 %	757	81.4000	81.5000	559	80	6 435	[+]
GPW	79.40 81.75	72.1000 88.1000	16:18 16:17 16:15 16:15	30 5 10 30	81,7500 81,7500 81,7500 81,7500	5 2 2 4	436 52 227 838	81.3500 81.3000 81.2500 81.2000	81.5500 81.6000 81.6500 81.7000	258 293 240 559	2 2 3 2
GRUPAAZOTY	23,4400	16:20	263	22.64	-0.26 %	748	23.3400	23.4000	612	241	5 594	[+]
ATT	22.52 23.68	20.3800 24.9000	16:20 16:20 16:20 16:20	150 94 200 243	23,4400 23,4400 23,4400 23,4400	4 3 3 3	438 789 1155 2310	23.3000 23.2800 23.2600 23.2400	23.4200 23.4400 23.4600 23.4800	1409 481 107 1103	3 2 1 2
GRUPRACUJ	45,5500	16:20	46	46.00	0.55 %	188	45.3500	45.6500	143	66	2 968	[+]
GPP	44.90 46.35	41.4000 50.6000	16:20 16:20 16:20 16:16	23 19 10 4	45,5500 45,5500 45,5500 45,5000	2 1 2 2	138 410 331 94	45.3000 45.2500 45.0500 45.0000	45.7000 45.7500 45.8000 45.8500	144 44 10 110	3 1 1 2
HANDLOWY	123,0000	16:20	49	124.00	0.00 %	61	122.6000	122.8000	96	21	2 626	[+]
BHW	122.20 124.00	111.6000 136.4000	16:20 16:20 16:20 16:20	47 67 43 20	123,0000 123,0000 123,0000 123,0000	3 8 14 3	139 274 2188 370	122.4000 122.2000 122.0000 121.8000	123.0000 123.2000 123.4000 123.6000	66 76 670 336	2 2 4 4
INGBSK	433,6000	16:20	1	436.00	0.70 %	48	430.2000	432.4000	74	12	5 169	[+]
ING	427.40 436.00	392.4000 479.6000	16:20 16:20 16:20 16:20	13 2 1 17	432,8000 432,8000 432,8000 432,8000	2 1 1 1	37 19 19 13	430.0000 429.6000 429.4000 429.0000	433.0000 433.2000 433.6000 433.8000	100 19 19 154	1 1 1 2
INTERCARS	819,0000	16:12	1	820.00	-0.73 %	104	818.0000	823.0000	231	0	367	[+]
CAR	811.00 820.00	738.0000 902.0000	16:07 16:07 16:07 16:07	9 3 2 14	819,0000 819,0000 819,0000 819,0000	2 1 2 2	11 11 61 12	817.0000 815.0000 813.0000 812.0000	824.0000 825.0000 826.0000 827.0000	1833 1 16 62	8 1 2 3
JSW	27,0400	16:20	1	27.12	-0.29 %	388	27.0600	27.1000	538	272	7 367	[+]
JSW	26.80 27.34	24.4100 29.8300	16:20 16:19 16:19 16:18	25 71 5 50	27,0400 27,0200 27,0200 27,0000	1 2 4 2	276 372 842 812	27.0500 27.0400 27.0300 27.0200	27.1100 27.1200 27.1300 27.1400	74 1078 851 461	1 5 2 3
LUBAWA	9,4700	16:21	1	9.13	4.30 %	758	9.4500	9.4750	899	517	4 844	[+]
LBW	9.07 9.50	8.2200 10.0400	16:21 16:20 16:20 16:20	20 8 91 10	9,4700 9,5000 9,5000 9,4700	1 4 1 1	187 805 187 187	9.4450 9.4400 9.4350 9.4300	9.4800 9.4850 9.4900 9.4950	8102 181 281 752	3 1 2 2
MILLENNIUM	19,8250	16:20	250	19.71	-0.38 %	1955	19.7900	19.8050	252	387	7 683	[+]
MIL	19.57 20.11	17.7350 21.6700	16:20 16:20 16:20 16:20	30 607 90 9	19,8250 19,8250 19,8250 19,8600	2 6 4 2	1556 2348 1564 603	19.7850 19.7800 19.7750 19.7650	19.8200 19.8250 19.8350 19.8450	1043 409 409 818	2 1 1 2
MIRBUD	11,2500	16:21	20	11.31	-0.53 %	700	11.1600	11.2000	1432	82	923	[+]
MRB	11.15 11.37	10.1800 12.4400	16:21 16:18 16:18 16:17	80 63 1 10	11,2500 11,2800 11,2800 11,2800	5 3 1 4	754 403 150 2383	11.1500 11.1400 11.1300 11.1200	11.2100 11.2300 11.2600 11.2700	284 182 100 10	1 1 1 1
MOBRUK	367,0000	16:18	7	360.00	0.69 %	45	363.0000	365.5000	18	2	855	[+]
MBR	353.50 367.00	324.0000 396.0000	16:18 16:18 16:18 16:18	2 1 1 3	367,0000 366,5000 364,5000 363,0000	1 2 2 1	29 10 168 5	362.0000 361.5000 361.0000 360.5000	366.0000 366.5000 367.0000 367.5000	7 29 6 130	3 1 2 2
NEUCA	740,0000	16:15	7	752.00	-1.07 %	2	738.0000	740.0000	11	1	852	[+]
NEU	736.00 752.00	677.0000 827.0000	16:10 16:10 16:10 16:08	10 9 1 1	740,0000 739,0000 739,0000 737,0000	5 6 5 1	37 44 12 21	737.0000 736.0000 735.0000 734.0000	741.0000 742.0000 744.0000 745.0000	1 1 1 90	1 1 1 3
NEWAG	110,0000	16:21	98	110.00	-0.36 %	213	110.2000	111.0000	146	9	982	[+]
NWG	109.00 110.80	99.0000 121.0000	16:21 16:14 16:13 16:13	5 2 6 100	109,8000 110,0000 109,4000 110,0000	1 8 13 4	50 524 1229 129	110.0000 109.2000 109.0000 108.8000	111.2000 111.4000 111.6000 111.8000	5 1021 152 1431	5 3 4 4
ORANGEPL	16,3450	16:19	143	16.13	1.52 %	1360	16.3600	16.3700	872	533	8 638	[+]
OPL	15.99 16.42	14.5200 17.7400	16:18 16:17 16:17 16:17	162 257 2 2	16,3450 16,3650 16,3650 16,3650	9 7 1 10	4105 3328 492 3836	16.3550 16.3500 16.3450 16.3400	16.3800 16.3850 16.3950 16.4000	403 569 492 651	2 2 1 3
POLENERGIA	50,5000	15:01	65	50.30	-0.59 %	66	50.2000	50.5000	76	0	12	[+]
PEP	50.30 50.80	45.3000 55.3000	13:06 12:30 11:28 11:04	33 50 1 10	50,3000 50,8000 50,8000 50,8000	3 4 1 1	765 1233 30 307	50.1000 50.0000 49.8000 49.6500	50.8000 50.9000 51.0000 51.1000	480 372 516 307	2 3 3 1
POLIMEXMS	7,9450	16:19	117	7.95	0.00 %	622	7.8900	7.9050	410	237	1 874	[+]
PXM	7.84 7.98	7.1550 8.7350	16:19 16:19 16:19 16:19	429 147 490 426	7,9450 7,9450 7,9500 7,9550	3 4 3 3	589 3693 1940 1491	7.8850 7.8800 7.8750 7.8700	7.9100 7.9150 7.9200 7.9400	789 989 535 519	2 4 2 1
RAINBOW	142,4000	16:18	22	140.30	1.50 %	73	142.3000	142.7000	46	8	1 127	[+]
RBW	140.00 142.80	126.3000 154.3000	16:18 16:17 16:17 16:17	6 7 6 5	142,2000 142,2000 142,2000 142,2000	1 2 2 1	99 147 71 57	142.2000 142.1000 141.9000 141.8000	142.8000 142.9000 143.0000 143.1000	22 101 115 57	1 2 3 1
SYNEKTIK	273,0000	16:20	1	279.80	0.00 %	94	272.0000	272.4000	128	17	4 595	[+]
SNT	271.20 280.00	252.0000 307.6000	16:20 16:20 16:20 16:20	1 4 4 1	273,0000 273,0000 273,0000 273,0000	2 3 2 7	73 15 142 207	271.8000 271.6000 271.4000 271.2000	272.6000 272.8000 273.0000 273.2000	35 27 37 126	2 1 2 3
TEXT	42,5000	16:19	98	42.20	0.71 %	157	42.0000	42.1800	5	14	598	[+]
TXT	41.30 42.58	37.9800 46.4200	16:19 16:17 16:17 16:17	2 7 15 100	42,5000 42,5400 42,5000 42,5000	1 1 1 1	38 250 60 4	41.9200 41.8600 41.8400 41.8200	42.2000 42.2800 42.3000 42.3600	98 10 51 10	2 1 1 1
TSGAMES	90,7000	16:20	1	89.50	1.34 %	61	90.1500	90.5500	117	27	2 406	[+]
TEN	88.00 90.70	80.5500 98.4500	16:20 16:18 16:18 16:18	5 1 1 10	90,7000 90,7000 90,7000 90,7000	2 1 1 1	146 2162 86 12	90.1000 90.0500 90.0000 89.9000	90.6000 90.7000 90.7500 90.8500	98 111 17 65	1 1 1 3
VERCOM	133,6000	16:17	1	132.00	0.75 %	202	132.0000	133.2000	31	15	2 022	[+]
VRC	130.20 134.20	118.8000 145.2000	16:14 16:08 16:05 15:37	61 1 61 1	132,6000 132,2000 132,4000 133,8000	1 1 1 6	26 118 50 144	131.8000 131.0000 130.6000 130.0000	133.4000 133.6000 133.8000 134.0000	55 10 50 80	2 1 1 1
VOXEL	96,6000	16:19	27	94.30	1.79 %	46	96.9000	97.3000	35	3	269	[+]
VOX	94.30 97.40	84.9000 103.6000	16:10 16:10 16:10 16:10	31 111 7 3	96,6000 96,7000 96,7000 96,8000	1 2 1 1	151 6 10 140	96.8000 96.2000 96.0000 95.9000	97.4000 97.5000 97.6000 97.7000	36 32 70 35	2 3 2 3
WIRTUALNA	58,7000	16:18	100	58.50	0.34 %	23842	58.5000	58.7000	303	134	7 859	[+]
WPL	58.50 58.70	52.7000 64.3000	16:12 16:07 16:05 16:05	50 1 65 50	58,6000 58,6000 58,7000 58,7000	9 2 1 3	5982 1038 9 10139	58.4000 58.3000 58.2000 58.1000	58.8000 58.9000 59.0000 59.1000	1684 398 3050 77	22 11 26 5
XTB	102,7000	16:20	5	100.80	2.91 %	157	102.1800	102.2600	316	422	42 600	[+]
XTB	99.14 102.88	90.7200 110.8800	16:20 16:20 16:20 16:20	55 12 164 83	102,7000 102,7000 102,7000 102,7000	1 2 4 4	59 105 251 164	102.1600 102.1400 102.1200 102.1000	102.2800 102.3000 102.3200 102.3400	430 235 489 252	4 3 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	136304.6	+0.18%	16:41
WIG20	3673.9	+0.06%	16:56
WIG20 Fut	3630.0	+0.03%	16:41
WIG20USD	1013.3	+0.44%	16:41
mWIG40	9551.8	+0.32%	16:41
sWIG80	31709.4	+0.50%	16:41

Notowania Świat
US LargeCap	7544.9	+0.33%	16:56
Nasdaq100	30098.5	+0.42%	16:56
Nikkei	64693.1	-0.47%	8:45
DAX	25114.9	-0.25%	16:41
Ropa WTI	89.5	+0.88%	16:56
Złoto	4468.0	+0.26%	16:56

Notowania Waluty
EUR/PLN	4.22850	-0.13%	16:56
CHF/PLN	4.62541	-0.06%	16:56
USD/PLN	3.63086	-0.28%	16:56
EUR/USD	1.16460	+0.15%	16:56
GBP/USD	1.34302	+0.03%	16:56
USD/JPY	159.252	-0.14%	16:56

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
REMAK	13.00	25.60%
LESS	0.25	9.21%
COMP	68.60	6.36%
DIGITANET	206.60	6.11%
YARRL	6.74	5.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.71	-8.80%
MDIENERGIA	2.60	-6.81%
PGFGROUP	0.53	-6.22%
SKYLINE	1.58	-5.95%
Więcej ...
Rośnie:		151 Spółek
Bez zmian:		49 Spółek
Spada:		153 Spółek
Obrót:		1,325,141,895 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