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	123,6000	10:27	8	124.80	-0.96 %	41	123.6000	124.0000	16	1	142	[+]
ABE	123.60 125.00	112.4000 137.2000	10:26 10:25 10:22 10:22	4 1 1 1	123,6000 124,0000 123,6000 123,6000	2 2 5 1	90 69 525 2	123.4000 123.2000 123.0000 122.8000	124.2000 124.6000 124.8000 125.0000	10 213 106 411	1 3 2 3
AMREST	11,7800	09:56	14	11.74	1.38 %	713	11.6800	11.7800	1247	6	72	[+]
EAT	11.72 11.84	10.5800 12.9000	09:55 09:55 09:55 09:55	134 380 20 364	11,7600 11,7400 11,7400 11,7600	1 2 4 2	932 3448 1633 2186	11.6600 11.6400 11.6200 11.6000	11.8000 11.8200 11.8400 11.8600	2340 1408 3990 1431	2 4 5 2
ASBIS	63,8000	10:29	116	62.40	2.24 %	28	63.8000	63.9000	1	81	5 150	[+]
ASB	62.15 64.30	56.2000 68.6000	10:29 10:29 10:29 10:29	1 53 191 46	63,8000 63,8000 63,8500 63,8500	3 6 3 5	337 730 242 2057	63.7500 63.7000 63.6500 63.6000	63.9500 64.0000 64.0500 64.1000	238 398 157 886	2 4 2 3
ASSECOPOL	189,2500	10:29	1	191.75	-0.55 %	85	189.0500	189.2500	56	17	3 324	[+]
ACP	188.55 192.25	172.6000 210.9000	10:29 10:28 10:28 10:28	15 1 2 1	189,2500 189,0500 189,0500 189,2500	2 3 2 2	51 138 68 43	189.0000 188.9500 188.8500 188.8000	189.3000 189.3500 189.4000 189.4500	55 6 53 41	3 1 3 1
ASSECOSEE	60,4000	10:26	10	60.50	0.33 %	77	59.8000	60.4000	200	1	48	[+]
ASE	60.00 60.60	54.5000 66.5000	10:14 10:14 10:14 10:14	8 100 5 50	60,0000 60,0000 60,0000 60,0000	2 9 8 4	85 244 173 105	59.7000 59.6000 59.5000 59.4000	60.5000 60.6000 60.7000 60.8000	206 20 40 717	1 1 2 4
AUTOPARTN	22,2000	10:29	2	22.50	-0.67 %	78	22.1500	22.2000	1378	18	401	[+]
APR	22.10 22.55	20.2500 24.7500	10:28 10:24 10:24 10:24	56 58 45 29	22,1500 22,1500 22,1500 22,1500	2 4 6 5	782 137 2472 5121	22.1000 22.0500 22.0000 21.9500	22.3000 22.3500 22.4000 22.4500	552 2351 2851 1573	3 2 3 2
BENEFIT	3 836,0000	10:28	1	3,820.00	1.11 %	8	3830.0000	3840.0000	6	0	1 510	[+]
BFT	3,816.00 3,870.00	3438.0000 4202.0000	10:28 10:28 10:28 10:28	2 1 1 4	3 836,0000 3 836,0000 3 836,0000 3 836,0000	6 2 2 1	23 6 10 2	3828.0000 3824.0000 3822.0000 3820.0000	3842.0000 3844.0000 3846.0000 3850.0000	1 17 1 46	1 3 1 5
BNPPL	144,6000	10:28	12	146.20	-1.09 %	88	144.6000	145.2000	13	1	152	[+]
BNP	144.60 146.20	131.6000 160.8000	10:27 10:26 10:26 10:26	10 5 37 16	145,2000 144,6000 144,6000 145,2000	1 3 3 1	94 97 174 24	144.4000 144.2000 144.0000 143.6000	145.4000 145.6000 145.8000 146.0000	304 15 2 1000	2 2 1 1
CREOTECH	636,0000	10:29	3	647.00	-1.55 %	6	636.0000	640.0000	282	1	951	[+]
CRI	636.00 654.00	583.0000 711.0000	10:29 10:29 10:29 10:29	9 16 10 3	636,0000 636,0000 636,0000 636,0000	14 4 8 10	102 31 351 40	635.0000 634.0000 633.0000 632.0000	642.0000 646.0000 648.0000 649.0000	6 45 66 4	1 2 3 3
CYBERFLKS	184,0000	10:29	1	187.00	-1.76 %	5	183.5000	184.0000	32	7	1 362	[+]
CBF	183.50 187.00	168.3000 205.6000	10:29 10:28 10:28 10:28	1 1 18 16	184,0000 184,0000 183,5000 183,5000	5 5 2 15	31 42 22 232	183.4000 183.3000 183.1000 183.0000	184.1000 184.2000 184.3000 184.4000	2 1 2 103	2 1 1 2
CYFRPLSAT	13,7250	10:29	25	13.91	-1.29 %	200	13.7200	13.7250	753	206	2 843	[+]
CPS	13.67 13.93	12.5150 15.2950	10:29 10:29 10:29 10:29	273 91 65 100	13,7250 13,7250 13,7250 13,7250	1 3 1 3	573 3293 573 892	13.7050 13.7000 13.6950 13.6900	13.7300 13.7350 13.7400 13.7450	652 1311 773 773	1 2 2 2
DEVELIA	10,1400	10:29	395	10.28	-1.74 %	1725	10.1400	10.1600	898	6	58	[+]
DVL	10.12 10.32	9.2600 11.3000	10:29 10:29 10:28 10:28	14 191 5 42	10,1400 10,1400 10,1600 10,1400	3 1 3 4	1249 213 5319 4455	10.1200 10.1000 10.0800 10.0600	10.1800 10.2000 10.2200 10.2600	295 288 6121 3986	1 3 2 3
DIAG	151,9000	10:28	2	152.00	1.06 %	92	151.6000	151.8000	125	25	3 800	[+]
DIA	151.10 153.40	136.8000 167.2000	10:27 10:27 10:26 10:26	25 20 1 1	151,8000 151,9000 151,9000 151,9000	5 2 3 4	561 3 77 113	151.5000 151.4000 151.3000 151.2000	151.9000 152.0000 152.1000 152.2000	165 196 56 76	4 6 2 2
DOMDEV	252,0000	10:28	1	252.00	0.60 %	28	250.5000	252.0000	24	0	112	[+]
DOM	250.50 254.50	227.0000 277.0000	10:25 10:25 10:21 10:21	50 8 2 10	252,0000 252,0000 252,0000 250,5000	5 2 4 2	66 19 209 63	250.0000 249.5000 249.0000 248.5000	252.5000 253.0000 253.5000 254.0000	54 147 100 150	5 4 1 4
ENEA	22,7400	10:29	165	23.30	-1.13 %	405	22.7400	22.7800	1819	43	987	[+]
ENA	22.74 23.32	20.9800 25.6200	10:29 10:28 10:25 10:22	213 19 1 2	22,7400 22,7600 22,7800 22,7600	2 5 1 3	948 2817 465 2368	22.7200 22.7000 22.6800 22.6600	22.8000 22.8200 22.8400 22.8600	666 640 405 2800	2 4 2 2
EUROCASH	5,9250	10:29	2	5.88	1.11 %	1145	5.8900	5.9250	65	13	75	[+]
EUR	5.86 5.93	5.2950 6.4650	10:29 10:29 10:25 10:24	114 100 742 4206	5,9000 5,9000 5,9050 5,9200	2 3 4 1	352 3989 1567 1000	5.8800 5.8750 5.8700 5.8650	5.9300 5.9350 5.9500 5.9550	1286 200 1193 1534	3 1 5 4
GPW	76,8500	10:28	40	77.40	-1.41 %	598	76.8000	76.9500	144	8	648	[+]
GPW	76.60 77.95	69.7000 85.1000	10:28 10:28 10:28 10:28	53 40 94 97	76,7500 76,7500 76,7500 76,7500	2 4 4 8	295 235 1827 167	76.7000 76.6500 76.6000 76.5500	77.0000 77.0500 77.1000 77.1500	240 54 1588 1100	2 1 5 3
GRUPAAZOTY	17,9200	10:26	383	18.00	0.00 %	916	17.9100	17.9500	169	22	391	[+]
ATT	17.92 18.04	16.2000 19.8000	10:26 10:26 10:26 10:26	1 1 42 500	17,9200 17,9200 17,9200 17,9200	5 1 2 2	382 1 8 600	17.9000 17.8900 17.8800 17.8700	17.9700 17.9800 18.0000 18.0200	1130 326 436 200	1 2 3 1
GRUPRACUJ	45,8500	10:26	1	45.85	1.44 %	117	45.4000	45.8500	300	417	18 949	[+]
GPP	44.30 45.85	41.3000 50.4000	10:18 10:11 10:11 10:11	90000 100 82 102	45,4000 45,8000 45,7500 45,7500	1 4 1 2	40 313 40 1075	45.3500 45.3000 45.2500 45.2000	45.9500 46.0000 46.1000 46.1500	187 894 1521 142	2 3 2 2
HANDLOWY	116,0000	10:28	2	115.80	-0.17 %	70	115.6000	116.0000	63	3	377	[+]
BHW	115.40 117.00	104.4000 127.2000	10:28 10:28 10:27 10:23	23 12 10 1	115,8000 115,8000 115,8000 115,8000	2 5 18 4	145 36 1024 331	115.4000 115.2000 115.0000 114.8000	116.2000 116.4000 116.6000 116.8000	94 1189 200 1163	2 2 1 3
INGBSK	417,0000	10:29	1	418.00	0.14 %	23	416.4000	417.0000	45	2	1 003	[+]
ING	414.80 421.80	376.2000 459.8000	10:29 10:28 10:28 10:28	1 11 11 3	416,4000 416,6000 416,6000 416,6000	2 3 1 3	8 16 1 6	416.2000 416.0000 415.6000 415.2000	417.4000 417.6000 418.4000 420.0000	6 30 251 24	1 1 2 2
INTERCARS	728,0000	10:18	1	740.00	-0.68 %	3	728.0000	734.0000	16	0	154	[+]
CAR	726.00 740.00	666.0000 814.0000	10:11 10:11 10:01 09:49	2 2 2 1	735,0000 735,0000 735,0000 735,0000	3 2 3 1	15 19 149 37	726.0000 725.0000 723.0000 722.0000	735.0000 736.0000 738.0000 739.0000	15 1 64 104	3 1 2 3
JSW	27,4900	10:29	100	28.20	-0.47 %	916	27.5000	27.5500	213	131	3 598	[+]
JSW	26.96 28.20	25.3800 31.0200	10:29 10:29 10:29 10:29	73 11 197 49	27,4900 27,4900 27,5000 27,5000	1 1 1 2	3908 110 151 390	27.4800 27.4500 27.4400 27.4300	27.5700 27.5800 27.5900 27.6000	38 424 72 251	1 3 2 3
LUBAWA	7,9150	10:28	56	8.07	-1.92 %	2229	7.9150	7.9350	567	98	785	[+]
LBW	7.90 8.14	7.2650 8.8750	10:28 10:28 10:28 10:28	476 35 165 3	7,9200 7,9200 7,9200 7,9250	7 5 23 4	1340 1593 4506 30	7.9100 7.9050 7.9000 7.8950	7.9400 7.9450 7.9500 7.9600	104 99 704 2300	1 1 4 1
MILLENNIUM	17,7000	10:29	87	17.96	-1.42 %	195	17.7000	17.7200	2396	47	840	[+]
MIL	17.67 17.96	16.1600 19.7500	10:29 10:29 10:29 10:29	9 9 314 191	17,7000 17,7100 17,7100 17,7100	3 1 1 1	447 248 444 310	17.6900 17.6850 17.6800 17.6750	17.7250 17.7300 17.7350 17.7400	632 345 712 810	2 1 2 2
MIRBUD	11,3000	10:27	10	11.31	0.09 %	637	11.2400	11.3000	855	28	316	[+]
MRB	11.21 11.35	10.1800 12.4400	10:27 10:27 10:27 10:27	448 135 417 7	11,2900 11,2600 11,2600 11,2600	3 3 2 13	57 500 1387 5856	11.2300 11.2200 11.2100 11.2000	11.3300 11.3500 11.3600 11.3700	705 1705 250 2600	1 2 1 2
MOBRUK	354,5000	10:28	1	358.00	-0.98 %	13	354.5000	356.0000	1	1	258	[+]
MBR	353.00 358.50	322.5000 393.5000	10:21 10:21 10:21 10:20	34 10 11 1	356,5000 356,5000 356,5000 354,0000	3 2 4 4	33 71 59 64	354.0000 353.5000 353.0000 352.5000	356.5000 357.0000 358.0000 358.5000	12 4 1 53	2 1 1 2
NEUCA	736,0000	10:29	2	725.00	1.66 %	19	732.0000	737.0000	7	0	246	[+]
NEU	725.00 736.00	653.0000 797.0000	10:29 10:29 10:27 10:27	1 4 14 1	736,0000 736,0000 736,0000 735,0000	3 4 3 6	13 57 16 117	731.0000 730.0000 729.0000 728.0000	738.0000 739.0000 740.0000 741.0000	6 24 35 7	2 4 5 2
NEWAG	115,0000	10:27	1	118.00	0.70 %	57	114.8000	115.0000	15	4	437	[+]
NWG	114.20 118.00	106.2000 129.8000	10:27 10:24 10:24 10:23	4 27 3 46	115,0000 114,8000 114,8000 114,6000	1 8 6 4	38 341 70 914	114.6000 114.2000 114.0000 113.8000	115.2000 115.4000 115.6000 115.8000	18 18 272 578	1 1 3 1
ORANGEPL	14,2300	10:29	25	14.45	-1.49 %	765	14.2300	14.2450	717	43	607	[+]
OPL	14.15 14.48	13.0050 15.8950	10:29 10:28 10:28 10:28	175 403 199 439	14,2300 14,2350 14,2300 14,2250	2 1 2 2	389 9 1639 555	14.2250 14.2200 14.2150 14.2100	14.2500 14.2550 14.2600 14.2650	378 391 1253 551	2 1 3 1
POLENERGIA	49,7500	10:14	5	49.45	0.61 %	7	49.7000	49.8000	37	0	15	[+]
PEP	49.30 50.50	44.5500 54.3000	10:14 09:51 09:51 09:50	5 2 2 3	49,7500 49,9500 49,9500 49,7000	2 2 3 5	10 10 29 66	49.6500 49.6000 49.5500 49.5000	49.8500 49.9000 49.9500 50.0000	10 10 110 210	2 2 3 3
POLIMEXMS	8,5650	10:30	345	9.29	-4.25 %	1124	8.5600	8.5650	622	1 064	9 510	[+]
PXM	8.56 9.43	8.3650 10.2100	10:29 10:29 10:29 10:29	10 227 1000 100	8,5650 8,5650 8,5650 8,5700	18 3 4 1	5773 310 3987 100	8.5500 8.5450 8.5400 8.5350	8.5750 8.5800 8.5850 8.5900	2740 1987 2434 934	2 2 2 2
RAINBOW	138,3000	10:28	43	137.20	0.95 %	42	138.1000	138.5000	247	16	2 171	[+]
RBW	136.00 138.90	123.5000 150.9000	10:28 10:28 10:27 10:26	1 6 5 8	138,3000 138,3000 138,3000 138,1000	2 1 1 1	413 22 57 57	138.0000 137.9000 137.8000 137.7000	138.6000 138.7000 138.8000 138.9000	100 5 74 14	4 2 3 2
SYNEKTIK	290,0000	10:30	2	293.00	0.42 %	48	289.2000	290.0000	5	6	1 599	[+]
SNT	288.80 293.00	263.8000 322.2000	10:29 10:28 10:28 10:28	1 25 4 5	289,2000 289,8000 290,2000 290,0000	3 6 3 4	33 87 271 82	289.0000 288.8000 288.6000 288.4000	290.2000 290.4000 290.6000 290.8000	54 31 28 35	2 3 2 1
TEXT	38,5200	10:29	100	38.90	-0.72 %	150	38.4400	38.5200	1699	6	223	[+]
TXT	38.34 39.20	35.0200 42.7800	10:29 10:29 10:29 10:29	100 16 45 53	38,5200 38,4800 38,4800 38,4800	1 3 3 2	100 246 134 577	38.4200 38.4000 38.3400 38.3200	38.6200 38.6400 38.6600 38.6800	2 18 2 29	1 1 1 1
TSGAMES	108,6000	10:25	1	111.00	-1.99 %	73	108.6000	108.8000	185	6	612	[+]
TEN	108.30 111.30	99.9000 122.1000	10:25 10:25 10:24 10:23	9 35 7 19	108,6000 108,6000 108,3000 108,5000	1 1 2 4	42 117 104 279	108.5000 108.4000 108.3000 108.2000	108.9000 109.0000 109.1000 109.2000	40 32 125 416	1 1 3 3
VERCOM	128,8000	10:23	8	132.80	-3.01 %	26	129.6000	130.0000	1412	0	55	[+]
VRC	128.80 133.60	119.6000 146.0000	10:23 10:17 10:12 10:10	4 45 1 23	129,0000 129,0000 130,0000 130,0000	1 2 2 2	5 13 13 108	128.8000 128.6000 128.4000 128.2000	130.4000 131.0000 131.2000 131.4000	19 11 96 1	1 1 1 1
VOXEL	100,6000	10:28	5	100.20	0.90 %	9	100.6000	101.2000	119	1	92	[+]
VOX	99.70 101.40	90.2000 110.2000	10:19 10:17 10:17 10:13	9 23 7 2	101,2000 101,2000 101,2000 100,6000	3 2 12 3	37 70 775 35	100.4000 100.2000 100.0000 99.9000	101.4000 101.6000 101.8000 102.0000	170 245 378 1151	4 2 5 3
WIRTUALNA	57,5000	10:27	33	57.80	-0.52 %	3224	57.5000	57.7000	35	4	238	[+]
WPL	57.50 57.80	52.1000 63.5000	10:27 10:27 10:26 10:26	27 4 61 17	57,7000 57,7000 57,5000 57,5000	1 2 5 9	2000 2060 1239 1687	57.4000 57.3000 57.2000 57.1000	57.8000 57.9000 58.0000 58.1000	4064 8794 1489 33	12 9 11 3
XTB	105,1400	10:30	1	108.70	-0.62 %	178	105.0000	105.1400	68	85	9 042	[+]
XTB	104.86 108.90	97.8300 119.5600	10:29 10:29 10:29 10:29	1 4 1 4	105,1400 105,1400 105,0000 105,0000	3 2 1 3	107 52 96 138	104.9800 104.9600 104.9400 104.9200	105.1600 105.1800 105.2000 105.2200	5 106 232 105	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	129898.1	-0.58%	10:29
WIG20	3536.4	-0.58%	10:44
WIG20 Fut	3508.0	-0.57%	10:29
WIG20USD	977.1	-0.44%	10:29
mWIG40	8951.9	-0.45%	10:29
sWIG80	31129.3	+0.15%	10:29

Notowania Świat
US30	49230.7	-0.16%	04-24
US500 Fut	7186.5	-0.11%	10:34
Nikkei	60537.4	+1.38%	8:45
DAX	24206.7	+0.32%	10:28
Ropa WTI	96.6	+2.37%	10:44
Złoto	4711.1	-0.14%	10:44

Notowania Waluty
EUR/PLN	4.24381	+0.07%	10:44
CHF/PLN	4.60971	-0.01%	10:44
USD/PLN	3.61314	-0.16%	10:44
EUR/USD	1.17455	+0.23%	10:44
GBP/USD	1.35513	+0.14%	10:44
USD/JPY	159.161	-0.16%	10:44

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
MDIENERGIA	1.04	28.40%
CAPITAL	3.00	15.38%
PCFGROUP	4.04	12.40%
SKYLINE	1.43	6.72%
BORYSZEW	4.73	6.54%
Więcej ...
IFCAPITAL	0.25	-95.25%
FASING	13.70	-7.43%
INC SA	1.70	-5.03%
ELKOP	1.72	-4.71%
SOPHARMA	8.10	-4.71%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		71 Spółek
Spada:		143 Spółek
Obrót:		312,823,067 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