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	136,8000	11:13	1	136.00	0.15 %	13	136.0000	136.8000	64	1	75	[+]
ABE	136.00 137.20	122.4000 149.6000	11:13 10:59 10:57 10:57	1 1 1 3	136,8000 136,8000 136,2000 136,2000	2 3 3 1	101 146 179 20	135.8000 135.6000 135.4000 135.2000	137.0000 137.2000 137.4000 137.6000	100 456 25 143	3 1 2 1
AMREST	10,6800	11:24	1	10.70	-0.37 %	1065	10.6000	10.6800	964	9	96	[+]
EAT	10.60 10.72	9.6300 11.7600	11:24 10:37 10:30 10:28	4 187 5 5	10,6800 10,6600 10,6000 10,6000	2 3 2 8	1500 2047 1200 6744	10.5600 10.5400 10.5200 10.5000	10.7000 10.7200 10.7400 10.7600	581 1929 1000 2909	4 4 1 3
ASBIS	68,6000	11:36	15	69.40	-0.44 %	155	68.5000	68.6000	575	72	4 975	[+]
ASB	68.40 69.70	62.5000 76.3000	11:36 11:36 11:36 11:36	90 259 94 8	68,5000 68,5000 68,4000 68,4000	1 4 3 5	87 218 135 978	68.4500 68.4000 68.3500 68.3000	68.6500 68.7000 68.7500 68.8000	246 168 234 288	2 1 2 2
ASSECOPOL	194,1500	11:36	1	193.50	0.91 %	261	193.9500	194.2000	103	31	6 011	[+]
ACP	192.50 196.60	174.1500 212.8000	11:36 11:36 11:36 11:36	29 80 52 26	194,1500 194,1000 194,1000 194,1000	3 2 2 2	144 64 53 49	193.9000 193.8500 193.8000 193.7500	194.2500 194.3000 194.3500 194.4000	39 54 149 101	1 1 4 2
ASSECOSEE	62,3000	11:31	1	62.00	-0.32 %	35	61.5000	62.3000	38	1	46	[+]
ASE	61.40 62.60	55.8000 68.2000	11:24 11:06 11:06 11:06	1 35 56 2	62,3000 61,5000 61,6000 61,9000	1 1 3 1	57 1 75 100	61.4000 61.3000 61.2000 61.1000	62.4000 62.5000 62.6000 62.7000	4 63 517 467	1 2 3 5
AUTOPARTN	25,5500	11:34	11	25.60	-0.20 %	51	25.5500	25.6000	200	39	1 014	[+]
APR	25.45 25.95	23.0500 28.1500	11:34 11:34 11:34 11:34	11 6 5 11	25,5500 25,5500 25,5500 25,5500	2 3 4 2	342 338 4571 1311	25.5000 25.4500 25.4000 25.3500	25.6500 25.7000 25.7500 25.8000	430 599 1364 3877	2 5 4 5
BENEFIT	4 410,0000	11:20	1	4,446.00	-0.81 %	2	4404.0000	4416.0000	10	0	952	[+]
BFT	4,400.00 4,474.00	4002.0000 4890.0000	11:20 11:09 11:05 11:03	1 1 1 2	4 408,0000 4 400,0000 4 408,0000 4 402,0000	6 5 1 3	21 14 24 6	4400.0000 4398.0000 4392.0000 4390.0000	4418.0000 4420.0000 4424.0000 4426.0000	3 1 1 1	1 1 1 1
BNPPL	143,6000	11:15	1	144.00	0.00 %	168	141.8000	143.6000	45	1	90	[+]
BNP	141.80 144.00	129.6000 158.4000	11:15 11:13 11:13 11:05	4 38 6 56	141,8000 142,6000 143,2000 143,2000	1 1 5 1	26 50 133 103	141.4000 141.2000 141.0000 140.8000	143.8000 144.0000 144.2000 144.6000	153 88 40 273	3 2 1 3
CREOTECH	893,0000	11:36	20	865.00	3.36 %	32	893.0000	897.0000	138	10	9 126	[+]
CRI	852.00 900.00	779.0000 951.0000	11:35 11:35 11:35 11:35	1 10 1 1	896,0000 897,0000 898,0000 898,0000	2 3 2 2	6 23 4 105	892.0000 891.0000 890.0000 889.0000	898.0000 899.0000 900.0000 901.0000	94 39 2204 125	4 5 27 3
CYBERFLKS	202,4000	11:36	5	199.80	1.86 %	52	201.6000	202.4000	27	20	4 093	[+]
CBF	196.90 205.00	179.9000 219.6000	11:36 11:36 11:36 11:36	1 1 23 9	202,4000 202,6000 202,6000 202,6000	2 5 4 4	19 577 160 313	201.4000 201.2000 201.0000 200.8000	202.6000 202.8000 203.0000 203.2000	29 66 488 8	2 2 6 1
CYFRPLSAT	16,3600	11:36	3	16.64	-1.65 %	200	16.3450	16.3600	413	237	3 882	[+]
CPS	16.10 16.70	14.9750 18.2950	11:36 11:36 11:36 11:36	68 17 400 100	16,3600 16,3600 16,3600 16,3600	1 1 1 2	450 997 486 936	16.3400 16.3350 16.3300 16.3250	16.3650 16.3700 16.3750 16.3800	200 305 1200 696	1 1 1 3
DEVELIA	11,0600	11:36	150	10.82	6.76 %	3848	11.0200	11.0600	93	895	9 835	[+]
DVL	10.60 11.10	9.7400 11.9000	11:36 11:34 11:34 11:32	1 100 1 300	11,0600 11,0200 11,0200 11,0400	3 1 1 2	3196 1953 2958 1723	11.0000 10.9800 10.9600 10.9400	11.0800 11.1000 11.1200 11.1400	2432 2987 3138 5449	5 3 7 4
DIAG	160,3000	11:35	3	162.00	-0.56 %	61	160.3000	160.6000	174	6	909	[+]
DIA	160.10 162.50	145.8000 178.2000	11:35 11:30 11:30 11:30	7 2 1 5	160,3000 160,5000 160,5000 160,5000	5 3 16 2	53 223 298 2	160.2000 160.1000 160.0000 159.9000	160.7000 160.8000 160.9000 161.0000	169 69 152 411	3 2 4 5
DOMDEV	260,5000	11:32	5	265.00	-1.70 %	14	258.5000	260.5000	17	1	205	[+]
DOM	257.00 265.00	238.5000 291.5000	11:32 11:24 11:24 11:24	15 25 2 1	260,5000 260,5000 260,5000 260,0000	2 2 5 1	46 16 254 8	258.0000 257.5000 257.0000 256.5000	261.0000 261.5000 262.0000 262.5000	47 131 38 63	5 2 1 2
ENEA	20,1800	11:35	113	20.38	-0.88 %	1235	20.1600	20.1800	375	101	2 034	[+]
ENA	19.92 20.54	18.3500 22.4000	11:35 11:35 11:34 11:34	289 138 13 77	20,1800 20,1800 20,1800 20,1800	2 3 3 4	340 469 1593 2567	20.1400 20.1200 20.1000 20.0800	20.2000 20.2200 20.2400 20.2600	1290 425 845 7879	6 2 4 5
EUROCASH	5,5850	11:19	142	5.61	-0.45 %	240	5.5600	5.5800	2095	17	97	[+]
EUR	5.56 5.65	5.0500 6.1700	11:14 11:14 11:14 11:14	50 1562 58 2	5,5700 5,5700 5,5700 5,5750	3 3 3 4	646 1642 1757 3399	5.5550 5.5500 5.5350 5.5300	5.5950 5.6000 5.6050 5.6100	603 1792 1000 2699	3 4 1 2
GPW	78,4500	11:33	25	80.00	-1.57 %	65	78.4000	78.5000	105	21	1 646	[+]
GPW	78.30 80.00	72.0000 88.0000	11:33 11:32 11:32 11:32	6 12 41 68	78,5000 78,4500 78,4500 78,4500	2 4 3 6	186 125 101 1891	78.3500 78.3000 78.2500 78.2000	78.5500 78.6000 78.6500 78.7000	157 177 99 646	2 4 1 5
GRUPAAZOTY	21,7800	11:34	74	21.76	0.00 %	425	21.7400	21.7800	616	101	2 195	[+]
ATT	21.50 21.86	19.5900 23.9200	11:34 11:33 11:33 11:30	24 93 140 100	21,7400 21,7600 21,7600 21,8000	3 3 1 3	80 855 365 1250	21.7200 21.7000 21.6800 21.6600	21.8000 21.8200 21.8400 21.8600	1445 390 310 1259	4 2 3 6
GRUPRACUJ	43,2000	11:30	3	43.40	-0.35 %	69	43.2000	43.4000	293	4	173	[+]
GPP	43.05 43.90	39.1000 47.7000	11:30 11:29 11:17 11:17	200 16 1 45	43,2000 43,4000 43,2500 43,2500	1 2 2 4	5 15 111 5093	43.1500 43.1000 43.0500 43.0000	43.4500 43.6000 43.6500 43.8500	125 89 1111 899	1 1 2 3
HANDLOWY	119,4000	11:33	31	119.60	1.02 %	174	119.4000	119.8000	218	13	1 608	[+]
BHW	118.20 119.80	107.8000 131.4000	11:33 11:33 11:33 11:33	17 44 49 45	119,6000 119,6000 119,6000 119,6000	3 3 4 3	108 753 1525 287	119.2000 119.0000 118.8000 118.6000	120.0000 120.2000 120.4000 120.6000	2407 763 2865 1764	27 5 5 4
INGBSK	402,0000	11:36	7	401.00	0.20 %	28	401.6000	402.4000	7	2	749	[+]
ING	401.00 408.60	361.0000 441.0000	11:36 11:36 11:36 11:36	4 10 3 2	402,0000 402,0000 401,8000 401,8000	2 2 2 1	56 8 25 19	401.4000 401.2000 401.0000 400.8000	402.6000 402.8000 403.0000 403.2000	45 10 19 19	1 1 1 1
INTERCARS	820,0000	11:31	1	828.00	1.61 %	30	818.0000	820.0000	90	2	1 475	[+]
CAR	812.00 828.00	746.0000 910.0000	11:26 11:26 11:26 11:26	7 14 3 41	818,0000 818,0000 818,0000 818,0000	1 2 1 2	17 9 9 61	817.0000 816.0000 815.0000 814.0000	823.0000 824.0000 825.0000 826.0000	10 52 248 35	1 2 1 2
JSW	26,0700	11:36	30	26.45	-1.44 %	433	26.0300	26.0700	1299	131	3 411	[+]
JSW	25.94 26.45	23.8100 29.0900	11:34 11:34 11:34 11:34	100 115 10 123	26,0700 26,0100 26,0100 26,0200	1 2 4 4	70 257 1462 448	26.0200 26.0100 26.0000 25.9900	26.0800 26.0900 26.1000 26.1100	75 225 381 179	1 2 1 1
LUBAWA	9,2600	11:35	5	9.50	-2.01 %	445	9.2250	9.2600	1429	174	1 627	[+]
LBW	9.22 9.51	8.5500 10.4500	11:32 11:32 11:30 11:28	10 10 500 120	9,2200 9,2250 9,2600 9,2200	4 1 3 5	2685 319 404 1260	9.2200 9.2150 9.2100 9.2050	9.2650 9.2800 9.2850 9.2900	195 2 100 3000	1 1 1 2
MILLENNIUM	18,8300	11:36	173	18.65	1.29 %	2135	18.7950	18.8300	466	55	1 044	[+]
MIL	18.65 18.95	16.7850 20.5000	11:35 11:35 11:35 11:35	23 232 371 2000	18,8250 18,8250 18,7950 18,8000	1 1 3 3	9 298 1214 874	18.7900 18.7850 18.7800 18.7750	18.8350 18.8400 18.8450 18.8500	152 25000 426 426	1 1 1 1
MIRBUD	10,9200	11:36	129	10.63	3.31 %	594	10.9200	10.9600	303	130	1 406	[+]
MRB	10.60 11.00	9.5700 11.6900	11:36 11:35 11:35 11:34	40 45 3 116	10,9100 10,9600 10,9600 10,9600	1 3 2 2	60 3653 11155 933	10.9100 10.8900 10.8800 10.8700	10.9800 10.9900 11.0000 11.0200	41 932 10686 365	2 2 17 3
MOBRUK	360,5000	11:32	1	360.00	-0.28 %	6	360.5000	362.0000	28	1	284	[+]
MBR	360.00 364.00	324.0000 396.0000	11:30 11:25 11:13 11:10	2 1 1 1	362,0000 362,0000 362,5000 360,5000	2 1 7 3	16 5 80 6	360.0000 359.5000 359.0000 358.5000	362.5000 364.0000 364.5000 365.0000	24 67 55 712	1 3 4 16
NEUCA	750,0000	11:25	3	774.00	-1.96 %	8	750.0000	756.0000	14	1	893	[+]
NEU	749.00 774.00	697.0000 851.0000	11:23 11:22 11:22 11:22	1 2 5 1	750,0000 750,0000 750,0000 750,0000	4 2 2 3	37 6 49 8	749.0000 748.0000 747.0000 746.0000	757.0000 758.0000 760.0000 761.0000	5 50 21 10	1 2 2 1
NEWAG	111,4000	11:37	1	109.00	1.46 %	85	110.2000	111.4000	57	6	669	[+]
NWG	109.00 111.80	98.1000 119.8000	11:36 11:36 11:35 11:35	1 64 1 1	111,4000 110,2000 110,2000 110,2000	4 1 3 4	263 17 309 194	110.0000 109.6000 109.4000 109.2000	111.6000 111.8000 112.0000 112.2000	206 1252 381 171	2 3 6 3
ORANGEPL	16,1100	11:36	254	16.25	-1.17 %	146	16.1100	16.1250	1797	292	4 709	[+]
OPL	16.05 16.32	14.6250 17.8750	11:36 11:36 11:36 11:36	181 440 43 403	16,1100 16,1100 16,1100 16,1100	2 2 4 1	184 439 1181 1200	16.1050 16.1000 16.0950 16.0900	16.1300 16.1350 16.1400 16.1450	1206 1050 800 1147	3 2 1 3
POLENERGIA	49,6000	10:50	5	49.70	0.71 %	265	49.4000	49.5500	59	1	33	[+]
PEP	48.95 49.70	44.7500 54.6000	10:50 10:50 10:50 10:07	10 10 10 2	49,6000 49,5500 49,5000 49,2500	2 1 2 1	53 60 310 34	49.3500 49.2500 49.0000 48.9500	49.6000 49.6500 49.7000 49.8500	60 294 44 2	3 1 1 1
POLIMEXMS	7,5950	11:36	100	7.84	-3.00 %	726	7.5900	7.5950	301	506	3 859	[+]
PXM	7.49 7.86	7.0550 8.6150	11:34 11:34 11:34 11:34	420 148 363 15	7,5900 7,5900 7,5900 7,5900	3 4 2 10	1517 707 510 2560	7.5650 7.5600 7.5550 7.5500	7.6000 7.6050 7.6100 7.6300	1388 1272 738 4357	2 2 1 2
RAINBOW	134,7000	11:36	28	135.70	1.20 %	95	134.6000	135.1000	59	10	1 293	[+]
RBW	134.10 137.90	122.2000 149.2000	11:36 11:36 11:35 11:35	3 14 43 3	134,7000 134,7000 134,7000 134,7000	1 1 1 3	1 500 59 108	134.5000 134.4000 134.3000 134.2000	135.2000 135.3000 135.4000 135.5000	36 74 59 102	2 2 1 2
SYNEKTIK	284,0000	11:36	1	289.20	-0.49 %	14	283.8000	284.0000	26	8	2 301	[+]
SNT	281.80 289.20	260.4000 318.0000	11:36 11:36 11:36 11:36	1 14 1 17	284,0000 284,0000 284,0000 284,0000	3 1 1 3	45 30 35 25	283.6000 283.4000 283.2000 283.0000	284.2000 284.4000 284.6000 284.8000	37 58 35 35	1 3 1 1
TEXT	41,8000	11:36	13	41.40	1.21 %	149	41.7200	41.8200	44	8	348	[+]
TXT	41.40 41.92	37.2600 45.5400	11:36 11:36 11:35 11:35	53 5 15 42	41,8000 41,8000 41,7200 41,8800	1 1 1 1	7 39 88 440	41.7000 41.6800 41.6400 41.6200	41.8800 41.9000 41.9200 41.9400	62 186 164 8	3 4 2 1
TSGAMES	93,5000	11:31	14	95.30	-1.89 %	1	93.2500	93.7000	44	4	354	[+]
TEN	93.00 95.30	85.8000 104.8000	11:31 11:31 11:31 11:31	9 18 100 20	93,5000 93,5000 93,4500 93,4500	1 1 1 1	20 36 20 203	93.2000 93.1500 93.1000 93.0500	93.9000 93.9500 94.0000 94.0500	19 60 594 194	1 1 2 1
VERCOM	124,4000	11:35	1	126.00	-2.05 %	61	124.2000	125.8000	84	1	143	[+]
VRC	124.00 126.00	113.4000 138.6000	11:29 11:22 11:18 11:11	29 19 1 1	125,4000 124,8000 124,8000 124,0000	1 4 2 3	35 53 13 181	124.0000 123.8000 123.6000 123.4000	126.0000 126.6000 126.8000 127.0000	458 152 229 3002	4 1 2 4
VOXEL	95,2000	11:34	90	95.50	0.21 %	365	95.1000	95.3000	62	2	195	[+]
VOX	95.20 96.50	86.0000 105.0000	11:34 11:34 11:34 11:34	50 15 18 1	95,2000 95,2000 95,2000 95,4000	7 1 4 2	550 1 85 12	95.0000 94.6000 94.5000 94.4000	95.4000 95.7000 95.8000 95.9000	31 50 412 111	1 2 2 1
WIRTUALNA	58,6000	11:17	56	58.60	0.00 %	511	58.5000	58.6000	1481	2	125	[+]
WPL	58.50 58.60	52.8000 64.4000	11:17 10:54 10:50 10:49	366 50 2 73	58,6000 58,6000 58,6000 58,5000	10 2 1 7	59739 1020 100 976	58.4000 58.3000 58.2000 58.0000	58.7000 58.8000 58.9000 59.0000	1276 790 378 1963	9 16 9 24
XTB	107,9000	11:37	16	107.98	0.56 %	147	107.9000	107.9200	396	43	4 615	[+]
XTB	106.66 108.52	97.1900 118.7600	11:36 11:36 11:36 11:36	8 10 50 11	107,9200 107,9000 107,9000 107,9000	2 1 1 2	84 39 73 230	107.8800 107.8600 107.8400 107.8200	107.9800 108.0000 108.0600 108.1000	73 209 108 45	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	134032.9	+0.52%	11:36
WIG20	3622.8	+0.91%	11:51
WIG20 Fut	3571.0	+0.68%	11:35
WIG20USD	987.3	+0.81%	11:36
mWIG40	9391.3	+0.26%	11:36
sWIG80	31333.7	+0.28%	11:36

Notowania Świat
US BlueChip	50285.7	+0.55%	05-21
S&P500 Fut	7480.5	+0.19%	11:41
Nikkei	63339.1	+2.68%	8:45
DAX	24745.6	+0.56%	11:35
Ropa WTI	98.5	+2.23%	11:51
Złoto	4531.5	-0.26%	11:51

Notowania Waluty
EUR/PLN	4.24463	+0.08%	11:51
CHF/PLN	4.65277	+0.30%	11:51
USD/PLN	3.65778	+0.21%	11:51
EUR/USD	1.16044	-0.13%	11:51
GBP/USD	1.34274	-0.05%	11:51
USD/JPY	159.119	+0.10%	11:51

Forum
» 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]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
EUROTEL	27.55	19.78%
MWTRADE	4.24	14.59%
COMPERIA	5.25	9.83%
MDIENERGIA	2.07	8.38%
SCANWAY	389.00	8.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.52	-11.56%
SOPHARMA	6.64	-10.51%
TRANSPOL	22.90	-10.20%
ATREM	57.90	-5.08%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		62 Spółek
Spada:		157 Spółek
Obrót:		609,927,502 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