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	135,0000	15:30	7	135.20	1.81 %	55	134.6000	135.0000	221	3	395	[+]
ABE	134.40 136.80	121.8000 148.6000	15:21 15:20 14:50 14:50	6 1 14 1	134,6000 134,6000 135,2000 135,0000	5 1 3 2	83 49 30 62	134.4000 134.2000 134.0000 133.8000	135.2000 135.4000 135.8000 136.2000	63 10 46 95	1 1 4 1
AMREST	10,3200	15:21	35	10.38	-0.58 %	864	10.3200	10.3400	448	28	294	[+]
EAT	10.26 10.44	9.3500 11.4000	15:21 15:21 15:21 15:21	17 140 217 31	10,3400 10,3400 10,3400 10,3200	1 2 3 6	373 1410 766 5006	10.3000 10.2800 10.2600 10.2400	10.3600 10.3800 10.4000 10.4200	821 65 1061 5991	7 4 3 6
ASBIS	69,9500	15:27	50	68.75	3.10 %	201	69.9500	70.2000	701	186	13 114	[+]
ASB	68.20 71.35	61.9000 75.6000	15:26 15:26 15:25 15:25	84 176 131 99	69,9500 69,9500 69,9000 69,9000	4 4 5 5	465 382 484 537	69.9000 69.8500 69.8000 69.7500	70.2500 70.3000 70.3500 70.4000	1 181 109 1111	1 1 1 3
ASSECOPOL	189,3000	15:30	3	191.60	-0.79 %	86	189.1000	189.3000	407	204	39 620	[+]
ACP	188.95 197.70	172.4500 210.7000	15:30 15:30 15:30 15:30	21 4 15 1	189,0500 189,0500 189,0500 189,0500	5 9 3 2	192 462 128 108	189.0500 189.0000 188.9500 188.9000	189.4000 189.4500 189.5000 189.5500	29 43 81 71	1 1 4 4
ASSECOSEE	62,4000	15:30	15	60.50	3.14 %	103	62.0000	62.4000	5	5	317	[+]
ASE	60.50 62.60	54.5000 66.5000	15:20 15:20 15:19 15:19	40 50 29 20	62,6000 62,6000 62,0000 62,0000	3 1 1 1	345 7 20 48	61.9000 61.8000 61.7000 61.6000	62.5000 62.7000 62.8000 62.9000	195 86 20 91	1 4 1 3
AUTOPARTN	24,9500	15:30	31	24.55	1.84 %	543	24.8500	24.9500	456	31	761	[+]
APR	24.50 25.00	22.1000 27.0000	15:25 15:25 15:24 15:24	60 119 37 41	24,9500 24,9500 24,9500 24,9500	4 7 5 2	1870 4111 6260 1326	24.8000 24.7500 24.7000 24.6500	25.0000 25.0500 25.1000 25.1500	5312 1463 1965 2076	8 4 4 3
BENEFIT	4 374,0000	15:30	1	4,448.00	-1.44 %	1	4362.0000	4374.0000	13	2	9 996	[+]
BFT	4,346.00 4,462.00	4004.0000 4892.0000	15:30 15:30 15:30 15:30	1 3 5 1	4 360,0000 4 360,0000 4 362,0000 4 366,0000	2 2 1 2	2 4 5 14	4360.0000 4358.0000 4352.0000 4348.0000	4380.0000 4386.0000 4388.0000 4390.0000	10 14 47 14	1 1 1 2
BNPPL	142,2000	15:25	1	143.00	-0.56 %	33	141.6000	142.2000	49	14	2 026	[+]
BNP	140.00 143.80	128.8000 157.2000	15:19 15:19 15:19 15:19	100 8 10 1	141,8000 142,8000 142,6000 142,0000	2 1 1 1	21 1 4 16	141.2000 141.0000 140.8000 140.4000	142.4000 143.0000 143.2000 143.4000	130 35 99 116	1 1 1 1
CREOTECH	793,0000	15:30	1	770.00	2.99 %	90	792.0000	793.0000	32	10	7 666	[+]
CRI	750.00 794.00	693.0000 847.0000	15:29 15:29 15:28 15:28	3 7 17 1	792,0000 792,0000 793,0000 792,0000	2 3 1 2	27 46 20 61	791.0000 790.0000 789.0000 788.0000	794.0000 795.0000 796.0000 797.0000	64 155 89 4	3 11 5 2
CYBERFLKS	180,0000	15:30	2	180.90	1.29 %	14	179.7000	180.0000	16	25	4 414	[+]
CBF	175.60 181.00	162.9000 198.9000	15:30 15:30 15:30 15:30	6 1 2 2	180,0000 180,0000 180,0000 180,0000	1 2 1 3	7 29 211 32	179.6000 179.5000 179.4000 179.3000	180.1000 180.2000 180.4000 180.5000	1 20 20 150	1 2 2 3
CYFRPLSAT	16,5450	15:30	304	16.69	-0.27 %	3048	16.5350	16.5450	226	526	8 726	[+]
CPS	16.45 16.71	15.0250 18.3550	15:30 15:30 15:30 15:30	15 301 15 327	16,5450 16,5450 16,5450 16,5450	5 7 7 4	2486 3277 1813 3249	16.5300 16.5250 16.5200 16.5150	16.5500 16.5600 16.5650 16.5700	220 495 480 3213	2 2 1 1
DEVELIA	10,2400	15:30	130	10.02	1.99 %	787	10.2000	10.2400	73	46	466	[+]
DVL	10.02 10.36	9.0200 11.0200	15:27 15:23 15:20 15:20	49 6 262 1536	10,2400 10,2400 10,2000 10,2000	3 5 4 7	1421 2313 1603 6101	10.1800 10.1600 10.1400 10.1200	10.2600 10.2800 10.3000 10.3200	241 200 7295 1869	2 1 5 3
DIAG	160,3000	15:30	7	159.30	0.82 %	13	160.1000	160.3000	518	12	1 892	[+]
DIA	158.00 160.80	143.4000 175.2000	15:30 15:30 15:28 15:27	7 1 8 4	160,3000 160,3000 160,1000 160,3000	6 3 1 1	1122 34 32 252	160.0000 159.9000 159.8000 159.7000	160.4000 160.5000 160.6000 160.7000	12 85 854 138	2 4 5 4
DOMDEV	253,5000	15:30	5	254.00	1.40 %	26	252.0000	253.5000	53	3	771	[+]
DOM	249.00 257.00	229.0000 279.0000	15:28 15:28 15:28 15:28	3 14 1 2	252,0000 252,0000 252,0000 253,0000	3 5 3 7	30 122 253 140	251.5000 251.0000 250.5000 250.0000	254.0000 254.5000 255.0000 255.5000	19 11 33 19	1 4 3 3
ENEA	20,2800	15:30	71	20.20	0.60 %	1049	20.2800	20.3400	800	269	5 385	[+]
ENA	19.76 20.38	18.1800 22.2200	15:30 15:28 15:28 15:28	100 1 9 134	20,3200 20,3000 20,3000 20,2600	3 2 5 4	974 752 8836 2814	20.2600 20.2400 20.2200 20.2000	20.3600 20.3800 20.4000 20.4200	1369 1123 10747 1594	3 4 9 4
EUROCASH	5,5300	15:30	24	5.40	2.41 %	276	5.5300	5.5450	1305	111	613	[+]
EUR	5.40 5.67	4.8600 5.9400	15:28 15:28 15:28 15:25	4 5 108 300	5,5350 5,5350 5,5350 5,5450	1 4 1 5	300 11303 20 6010	5.5250 5.5100 5.5050 5.5000	5.5550 5.5600 5.5650 5.5700	40 637 685 1483	1 1 2 1
GPW	79,8500	15:30	25	79.50	0.44 %	419	79.7500	79.8500	351	31	2 486	[+]
GPW	79.15 80.35	71.5500 87.4500	15:28 15:22 15:19 15:19	2 1 13 7	79,8500 79,8500 79,8000 79,8000	3 2 6 4	91 258 220 338	79.7000 79.6500 79.6000 79.5500	79.9000 79.9500 80.0000 80.0500	171 80 301 784	2 2 5 4
GRUPAAZOTY	20,9200	15:30	25	21.00	-0.48 %	395	20.8800	20.9000	176	130	2 734	[+]
ATT	20.80 21.28	18.9000 23.1000	15:30 15:27 15:27 15:25	95 1 4 50	20,9200 20,9200 20,9200 20,8800	5 5 4 10	556 1121 3498 4424	20.8600 20.8400 20.8200 20.8000	20.9200 20.9400 20.9600 20.9800	185 132 1100 962	2 2 2 2
GRUPRACUJ	42,5500	15:30	10	43.35	-1.05 %	81	42.5500	42.6500	303	7	295	[+]
GPP	42.45 43.35	39.0500 47.6500	15:30 15:29 15:29 15:29	22 1 71 64	42,6500 42,5500 42,5500 42,5500	7 3 3 1	367 328 54 25	42.5000 42.4500 42.4000 42.3000	42.7000 42.8000 42.8500 42.9000	433 159 72 308	2 1 2 2
HANDLOWY	117,2000	15:30	74	118.00	0.51 %	481	117.2000	117.6000	315	26	3 103	[+]
BHW	116.40 118.00	106.2000 129.8000	15:30 15:27 15:20 15:20	12 30 30 49	117,2000 117,2000 117,4000 117,4000	4 5 11 5	345 1296 618 10532	117.0000 116.8000 116.6000 116.4000	117.8000 118.0000 118.2000 118.4000	175 2792 5660 528	2 8 2 5
INGBSK	399,6000	15:30	4	395.00	1.32 %	3	398.8000	399.6000	29	5	1 984	[+]
ING	393.00 402.00	355.6000 434.4000	15:26 15:26 15:26 15:25	1 8 2 1	399,6000 398,6000 398,6000 399,6000	4 2 2 1	55 22 32 20	398.6000 398.4000 398.2000 398.0000	400.0000 400.2000 400.4000 400.8000	20 1 156 82	2 1 3 2
INTERCARS	810,0000	15:30	2	814.00	0.75 %	56	805.0000	810.0000	212	8	6 096	[+]
CAR	794.00 814.00	733.0000 895.0000	15:20 15:20 15:20 15:20	14 3 2 14	807,0000 807,0000 807,0000 807,0000	2 1 2 1	11 25 42 25	802.0000 801.0000 800.0000 799.0000	811.0000 812.0000 813.0000 814.0000	48 1 17 30	2 1 2 2
JSW	25,8400	15:30	3	26.13	-1.03 %	834	25.8400	25.9000	209	251	6 520	[+]
JSW	25.80 26.34	23.5200 28.7400	15:30 15:30 15:30 15:29	8 59 19 31	25,8500 25,8500 25,8500 25,8500	2 3 7 32	1716 161 568 8652	25.8300 25.8200 25.8100 25.8000	25.9300 25.9400 25.9500 25.9600	117 10 187 330	1 1 2 3
LUBAWA	9,1350	15:28	1904	9.20	1.00 %	690	9.1250	9.1600	1704	157	1 431	[+]
LBW	8.95 9.24	8.2800 10.1200	15:27 15:27 15:27 15:27	1894 1473 430 203	9,1350 9,1350 9,1350 9,1350	3 2 1 5	1950 2044 3109 3220	9.1200 9.1100 9.1050 9.1000	9.1700 9.1800 9.1900 9.1950	710 1532 3500 277	2 1 3 1
MILLENNIUM	18,3400	15:30	46	18.38	1.30 %	329	18.3450	18.3650	567	301	5 515	[+]
MIL	18.01 18.47	16.5400 20.2100	15:27 15:27 15:27 15:27	34 38 29 383	18,3600 18,3550 18,3550 18,3550	2 4 1 1	503 1312 335 427	18.3400 18.3350 18.3300 18.3250	18.3750 18.3800 18.3850 18.3900	327 457 970 30	2 2 5 1
MIRBUD	10,4100	15:29	200	10.46	-0.10 %	400	10.3800	10.4200	1053	123	1 280	[+]
MRB	10.30 10.63	9.4150 11.5000	15:29 15:28 15:27 15:27	41 15 39 20	10,4100 10,4400 10,4400 10,4400	1 1 4 4	233 940 3132 1011	10.3600 10.3500 10.3400 10.3300	10.4300 10.4600 10.4700 10.4800	4179 20 100 2571	2 1 1 2
MOBRUK	356,0000	15:30	3	355.00	-1.39 %	8	356.0000	358.5000	17	1	300	[+]
MBR	355.00 363.00	319.5000 390.5000	15:30 15:30 15:30 15:30	10 10 9 1	356,0000 356,0000 356,5000 356,5000	3 10 2 5	29 203 145 47	355.5000 355.0000 354.5000 354.0000	359.0000 359.5000 360.0000 361.0000	8 120 36 2	2 1 1 1
NEUCA	728,0000	15:28	2	728.00	1.39 %	4	725.0000	728.0000	12	1	364	[+]
NEU	718.00 733.00	656.0000 800.0000	15:28 15:06 14:57 14:56	1 3 2 6	728,0000 729,0000 730,0000 730,0000	2 2 1 2	2 16 10 21	723.0000 722.0000 721.0000 720.0000	729.0000 730.0000 732.0000 733.0000	25 34 7 54	1 7 3 3
NEWAG	108,2000	15:30	1	108.00	0.19 %	70	108.2000	109.2000	50	3	349	[+]
NWG	107.40 110.00	97.2000 118.8000	15:29 15:29 15:29 15:29	1 95 38 13	108,2000 108,2000 108,4000 108,4000	3 3 2 5	38 326 246 318	108.0000 107.8000 107.6000 107.4000	109.4000 109.8000 110.0000 110.2000	612 399 227 266	2 3 4 3
ORANGEPL	16,2700	15:30	471	16.10	1.72 %	1081	16.2500	16.2700	763	341	5 513	[+]
OPL	15.95 16.33	14.4900 17.7100	15:30 15:30 15:30 15:30	79 110 287 100	16,2700 16,2700 16,2600 16,2400	5 9 4 2	3661 1097 1950 954	16.2450 16.2400 16.2350 16.2300	16.2800 16.2850 16.2900 16.2950	457 1122 550 1469	1 3 2 3
POLENERGIA	48,6500	14:43	30	48.80	-0.31 %	15	48.4000	48.7000	326	7	354	[+]
PEP	48.30 49.65	43.9500 53.6000	14:32 14:32 14:28 14:28	1 30 1 30	49,2000 48,6500 48,6000 48,6000	1 3 2 1	90 35 72 33	48.3500 48.3000 48.2500 48.2000	49.0000 49.1000 49.1500 49.2500	80 30 592 254	1 1 2 1
POLIMEXMS	7,6600	15:30	261	7.68	0.79 %	1558	7.6500	7.6700	3365	616	4 712	[+]
PXM	7.48 7.85	6.9100 8.4400	15:29 15:29 15:29 15:29	482 5 513 300	7,6500 7,6500 7,6500 7,6500	2 3 2 4	390 951 476 3532	7.6450 7.6400 7.6350 7.6300	7.6750 7.6850 7.6900 7.6950	633 1462 160 2406	2 3 1 2
RAINBOW	131,1000	15:30	7	131.10	0.00 %	11	130.9000	131.1000	190	13	1 647	[+]
RBW	130.00 132.90	118.0000 144.2000	15:30 15:30 15:29 15:28	9 20 5 6	130,9000 130,9000 131,0000 130,9000	2 3 4 3	24 118 168 119	130.8000 130.6000 130.5000 130.4000	131.3000 131.4000 131.5000 131.6000	139 119 95 340	2 2 1 2
SYNEKTIK	280,6000	15:30	3	277.20	1.23 %	40	280.2000	280.6000	22	10	2 905	[+]
SNT	275.40 282.60	249.6000 304.8000	15:30 15:30 15:30 15:28	1 3 3 14	280,6000 280,6000 280,6000 280,4000	11 4 2 2	156 11 38 123	280.0000 279.8000 279.6000 279.4000	280.8000 281.0000 281.2000 281.4000	127 179 53 128	2 4 2 3
TEXT	40,8600	15:26	110	41.40	0.39 %	192	40.8600	40.9800	111	28	1 158	[+]
TXT	40.22 41.40	37.2600 45.5400	15:20 15:20 15:20 15:20	95 13 30 15	40,9200 40,9200 41,0000 41,0000	1 1 1 1	7 32 1 4	40.8400 40.8200 40.8000 40.7200	41.0600 41.3400 41.3600 41.3800	450 114 512 908	1 1 3 3
TSGAMES	93,2000	15:29	1	91.55	1.75 %	54	93.2000	93.5000	54	8	767	[+]
TEN	91.25 93.85	82.4000 100.7000	15:29 15:18 15:18 15:15	1 6 24 11	93,2000 93,2000 93,2500 93,5000	3 1 1 3	183 2 20 138	93.1500 93.1000 93.0500 93.0000	93.5500 93.6000 93.6500 93.7000	330 50 22 60	1 1 2 1
VERCOM	125,0000	15:30	7	121.40	3.65 %	212	124.0000	125.0000	90	10	1 273	[+]
VRC	117.00 126.80	109.4000 133.4000	15:27 15:27 15:27 15:27	15 13 8 1	124,2000 124,2000 124,2000 124,2000	3 4 7 1	53 464 943 10	123.0000 122.8000 122.6000 122.2000	125.2000 125.4000 125.6000 126.0000	1 30 1 1	1 2 1 1
VOXEL	95,0000	15:27	17	95.70	-0.63 %	40	94.9000	95.1000	26	4	397	[+]
VOX	94.60 95.70	86.2000 105.2000	15:27 15:26 15:23 15:23	23 6 11 1	95,0000 95,0000 94,9000 95,0000	2 5 10 11	23 69 568 835	94.8000 94.6000 94.5000 94.4000	95.5000 95.6000 95.8000 95.9000	11 363 6 45	1 1 2 2
WIRTUALNA	58,5000	15:28	47	58.40	0.17 %	23442	58.4000	58.5000	972	15	901	[+]
WPL	58.40 58.60	52.6000 64.2000	15:07 15:01 15:01 14:46	52 5 5 19	58,5000 58,5000 58,5000 58,5000	4 1 6 1	2090 100 956 9	58.3000 58.2000 58.0000 57.9000	58.6000 58.7000 58.8000 58.9000	1466 1386 700 1148	12 10 15 11
XTB	106,3000	15:30	12	105.42	0.72 %	391	106.1800	106.3000	531	135	14 340	[+]
XTB	105.22 107.00	94.8800 115.9600	15:29 15:28 15:28 15:28	2 2 53 8	106,3000 106,3000 106,1800 106,3200	2 3 1 3	108 186 74 261	106.1600 106.1200 106.1000 106.0800	106.3200 106.3400 106.3600 106.3800	212 69 217 169	4 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	132751.4	+0.78%	15:30
WIG20	3591.3	+1.09%	15:45
WIG20 Fut	3540.0	+1.11%	15:30
WIG20USD	976.8	+0.82%	15:30
mWIG40	9244.7	+0.54%	15:30
sWIG80	31033.5	+0.71%	15:30

Notowania Świat
US LargeCap	7381.8	+0.38%	15:45
Nasdaq100	29058.5	+0.83%	15:44
Nikkei	59804.4	-1.23%	8:45
DAX	24476.6	+0.31%	15:30
Ropa WTI	101.9	-2.14%	15:45
Złoto	4489.8	+0.17%	15:45

Notowania Waluty
EUR/PLN	4.25374	+0.08%	15:45
CHF/PLN	4.64203	-0.00%	15:45
USD/PLN	3.66911	+0.21%	15:45
EUR/USD	1.15934	-0.13%	15:45
GBP/USD	1.33992	-0.03%	15:45
USD/JPY	159.056	-0.01%	15:45

Forum
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie MADNETIC [0]
» 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]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
DADELO	78.10	14.18%
TRANSPOL	22.80	14.00%
APSENERGY	4.56	11.49%
MEDINICE	77.20	10.29%
MLPGROUP	109.00	9.22%
Więcej ...
IFCAPITAL	0.25	-95.25%
OPTEAM	7.30	-9.32%
PURE	1.98	-6.85%
WASKO	7.56	-6.67%
UNIMOT	158.00	-6.40%
Więcej ...
Rośnie:		165 Spółek
Bez zmian:		50 Spółek
Spada:		138 Spółek
Obrót:		1,244,515,763 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