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	120,4000	14:32	4	120.80	0.50 %	227	120.0000	120.4000	19	6	718	[+]
ABE	119.20 120.80	108.8000 132.8000	14:30 14:30 14:30 14:29	6 4 10 6	120,4000 120,4000 120,4000 120,4000	2 5 6 8	31 168 51 337	119.8000 119.6000 119.4000 119.2000	120.6000 120.8000 121.0000 121.2000	163 228 36 297	1 5 5 2
AMREST	11,6800	14:32	193	11.60	-0.34 %	677	11.6600	11.7000	474	187	2 204	[+]
EAT	11.52 11.80	10.4400 12.7600	14:32 14:32 14:27 14:27	187 228 157 41	11,6800 11,6800 11,7000 11,7000	1 2 5 2	580 1100 4427 1430	11.6400 11.6200 11.6000 11.5800	11.7200 11.7400 11.7600 11.7800	413 769 757 997	2 2 3 3
ASBIS	65,5000	14:32	117	60.35	10.08 %	378	65.4500	65.5000	933	521	33 437	[+]
ASB	60.35 65.50	54.3500 66.3500	14:32 14:32 14:32 14:32	117 101 832 1316	65,5000 65,5000 65,5000 65,5000	8 2 2 2	1387 349 446 1002	65.4000 65.3500 65.3000 65.2500	65.5500 65.6000 65.6500 65.7000	251 3840 252 2354	3 13 1 2
ASSECOPOL	194,5500	14:32	15	192.50	1.54 %	215	194.4000	194.5000	102	101	19 347	[+]
ACP	190.95 195.50	173.2500 211.7000	14:32 14:32 14:32 14:32	1 68 19 40	194,5500 194,5500 194,5500 194,5500	1 1 3 3	93 12 156 112	194.3500 194.3000 194.2500 194.2000	194.6000 194.6500 194.7000 194.7500	37 45 1 199	3 3 1 5
ASSECOSEE	60,0000	14:29	19	60.80	-0.66 %	43	59.9000	60.0000	26	5	282	[+]
ASE	59.90 60.90	54.8000 66.8000	14:29 14:29 14:29 14:29	18 18 18 2	60,0000 60,0000 60,0000 60,0000	9 5 7 8	447 162 150 306	59.8000 59.7000 59.6000 59.5000	60.2000 60.3000 60.5000 60.7000	16 31 54 40	1 2 1 2
AUTOPARTN	22,7000	14:32	1	22.45	1.34 %	1293	22.7000	22.8000	524	73	1 641	[+]
APR	22.10 22.85	20.2500 24.6500	14:32 14:30 14:30 14:29	12 1 9 172	22,8000 22,8000 22,8000 22,8000	2 3 4 6	2170 8080 4274 3175	22.6500 22.6000 22.5500 22.5000	22.8500 22.9000 22.9500 23.0000	883 2366 8265 7394	3 4 4 19
BENEFIT	3 930,0000	14:32	2	3,950.00	-0.61 %	25	3912.0000	3930.0000	11	1	4 914	[+]
BFT	3,902.00 3,992.00	3556.0000 4344.0000	14:32 14:32 14:32 14:32	2 4 10 2	3 930,0000 3 930,0000 3 928,0000 3 928,0000	2 1 2 5	6 2 44 14	3910.0000 3906.0000 3904.0000 3900.0000	3932.0000 3940.0000 3942.0000 3946.0000	4 1 28 18	1 1 1 1
BNPPL	146,8000	14:31	1	152.20	-1.87 %	5	146.6000	146.8000	76	15	2 183	[+]
BNP	146.20 152.40	137.0000 167.4000	14:27 14:27 14:27 14:27	44 12 3 20	146,2000 146,4000 146,4000 146,4000	2 7 10 2	29 432 96 47	146.4000 146.2000 146.0000 145.6000	147.6000 148.0000 148.2000 148.4000	42 22 99 113	1 1 1 2
CREOTECH	637,0000	14:32	10	651.00	-1.39 %	51	636.0000	638.0000	9	10	6 423	[+]
CRI	632.00 666.00	586.0000 716.0000	14:30 14:29 14:29 14:29	3 5 8 1	639,0000 638,0000 638,0000 638,0000	4 5 4 7	105 72 102 34	635.0000 634.0000 633.0000 632.0000	639.0000 642.0000 643.0000 644.0000	35 6 88 32	1 1 2 2
CYBERFLKS	190,0000	14:32	29	192.00	0.53 %	35	189.8000	190.0000	136	10	1 984	[+]
CBF	189.00 192.40	172.8000 211.2000	14:32 14:32 14:32 14:32	91 10 47 11	190,0000 190,0000 190,0000 190,0000	1 5 1 1	17 99 5 77	189.6000 189.5000 189.4000 189.3000	190.4000 190.5000 191.0000 191.1000	18 3728 32 100	2 3 2 1
CYFRPLSAT	13,4900	14:32	197	12.90	5.80 %	225	13.4900	13.5000	483	2 986	40 150	[+]
CPS	12.80 13.80	11.6100 14.1900	14:32 14:32 14:32 14:32	470 112 475 550	13,4900 13,4900 13,4900 13,4900	1 3 4 2	370 1703 1105 606	13.4800 13.4750 13.4700 13.4650	13.5050 13.5100 13.5150 13.5250	280 23 603 911	1 1 1 2
DEVELIA	10,3000	14:32	255	10.20	0.00 %	740	10.2600	10.3000	1842	247	2 547	[+]
DVL	10.20 10.42	9.1800 11.2200	14:32 14:32 14:32 14:32	345 821 230 28	10,3000 10,3000 10,3000 10,3000	4 5 5 4	597 3933 3251 1857	10.2400 10.2200 10.2000 10.1800	10.3200 10.3600 10.3800 10.4000	39 1877 2037 1659	1 2 2 5
DIAG	156,5000	14:32	4	161.00	-2.25 %	330	156.5000	156.6000	210	80	12 629	[+]
DIA	155.40 161.30	144.9000 177.1000	14:32 14:32 14:32 14:32	4 9 2 2	156,6000 156,6000 156,6000 156,6000	2 3 5 2	7 71 217 116	156.4000 156.3000 156.2000 156.1000	156.7000 156.8000 156.9000 157.0000	307 74 73 50	9 3 3 3
DOMDEV	251,5000	14:31	16	251.00	1.62 %	55	250.0000	251.5000	42	3	652	[+]
DOM	247.50 252.00	226.0000 276.0000	14:30 14:30 14:29 14:29	10 1 10 7	250,5000 250,5000 251,5000 251,5000	5 3 4 8	29 93 97 289	249.5000 249.0000 248.5000 248.0000	252.0000 252.5000 253.0000 253.5000	74 299 16 74	4 3 2 2
ENEA	22,4800	14:32	28	22.58	-1.40 %	679	22.4000	22.4400	457	255	5 786	[+]
ENA	22.38 23.10	20.3400 24.8200	14:32 14:32 14:32 14:32	132 25 30 370	22,4600 22,4600 22,4600 22,4600	4 7 7 5	753 268 5828 2902	22.3800 22.3600 22.3400 22.3200	22.4600 22.4800 22.5000 22.5200	386 1315 1736 3511	1 4 6 5
EUROCASH	6,0650	14:26	7	6.10	-0.08 %	743	6.0450	6.0600	1013	56	338	[+]
EUR	6.02 6.16	5.4900 6.7100	14:26 14:26 14:26 14:26	49 55 56 55	6,0650 6,0650 6,0650 6,0650	3 1 5 3	646 555 4414 2887	6.0400 6.0350 6.0300 6.0250	6.0700 6.0850 6.0950 6.1000	2034 1176 1176 5184	5 2 2 5
GPW	77,2000	14:31	9	77.60	-0.52 %	282	77.2000	77.2500	444	54	4 191	[+]
GPW	76.30 77.95	69.8500 85.3500	14:30 14:30 14:29 14:28	58 29 15 93	77,2500 77,3500 77,3500 77,2500	2 2 4 3	251 300 1007 320	77.1000 77.0500 77.0000 76.9500	77.3000 77.3500 77.4000 77.4500	132 108 137 561	1 2 2 2
GRUPAAZOTY	17,0500	14:32	83	17.15	-0.58 %	1447	17.0500	17.0700	1964	231	3 975	[+]
ATT	17.05 17.40	15.4400 18.8600	14:32 14:32 14:32 14:32	293 30 1 1	17,0500 17,0700 17,0700 17,0700	10 2 7 11	8837 1001 504 1602	17.0400 17.0300 17.0200 17.0100	17.0800 17.0900 17.1000 17.1200	151 170 1530 154	1 2 4 1
GRUPRACUJ	46,3000	14:28	7	47.00	-0.43 %	27	46.2000	46.3000	890	36	1 643	[+]
GPP	45.60 47.00	42.3000 51.7000	14:28 14:27 14:27 14:27	56 13 17 16	46,3000 46,2000 46,2500 46,2500	3 3 8 1	1386 118 1420 40	46.1500 46.0500 46.0000 45.9500	46.3500 46.4000 46.4500 46.5500	680 274 33 79	2 3 1 1
HANDLOWY	117,8000	14:30	10	119.00	-0.67 %	60	117.6000	117.8000	69	19	2 229	[+]
BHW	117.00 119.00	107.2000 130.8000	14:29 14:29 14:29 14:29	11 12 23 13	117,8000 117,8000 117,8000 117,8000	3 6 6 7	167 275 1791 767	117.4000 117.2000 117.0000 116.8000	118.0000 118.2000 118.4000 118.6000	133 129 434 402	5 4 3 5
INGBSK	433,0000	14:32	1	444.00	-0.69 %	1	433.0000	434.4000	69	10	4 224	[+]
ING	429.60 444.00	399.6000 488.4000	14:31 14:31 14:31 14:31	19 2 1 98	433,2000 433,2000 433,4000 433,6000	1 1 1 1	30 60 60 75	432.6000 432.2000 432.0000 431.6000	434.6000 434.8000 435.0000 435.8000	28 46 58 100	2 2 2 3
INTERCARS	730,0000	14:30	1	732.00	0.55 %	22	728.0000	730.0000	21	1	889	[+]
CAR	724.00 736.00	659.0000 805.0000	14:29 14:29 14:29 14:27	6 6 7 3	730,0000 730,0000 730,0000 729,0000	4 3 1 1	73 23 50 50	726.0000 725.0000 724.0000 723.0000	733.0000 734.0000 735.0000 736.0000	26 64 50 14	2 2 1 1
JSW	27,9700	14:32	7	27.75	1.34 %	478	27.9400	27.9700	37	197	5 534	[+]
JSW	27.55 28.45	24.9800 30.5200	14:32 14:32 14:31 14:31	30 5 50 261	27,9400 27,9400 27,9400 27,9600	1 2 1 3	650 400 342 800	27.9300 27.9200 27.9100 27.9000	27.9800 28.0000 28.0100 28.0300	121 439 342 140	1 2 1 1
LUBAWA	8,2900	14:32	1	8.30	0.48 %	157	8.2800	8.2900	89	134	1 109	[+]
LBW	8.25 8.36	7.4700 9.1300	14:32 14:31 14:31 14:31	1 1 1 1	8,2900 8,2900 8,2900 8,2900	2 2 2 2	247 682 3300 1400	8.2700 8.2650 8.2600 8.2550	8.3000 8.3050 8.3100 8.3200	1795 1144 499 805	3 3 1 1
MILLENNIUM	18,3750	14:29	383	18.71	-2.08 %	432	18.3600	18.3800	1648	204	3 754	[+]
MIL	18.26 18.75	16.8400 20.5800	14:29 14:29 14:29 14:29	329 314 298 419	18,3800 18,3800 18,3950 18,3950	1 2 2 2	100 1199 648 755	18.3500 18.3450 18.3400 18.3250	18.3850 18.3900 18.3950 18.4000	1868 432 442 475	2 1 1 2
MIRBUD	11,5000	14:31	100	11.60	-0.86 %	133	11.5000	11.5400	215	71	823	[+]
MRB	11.50 11.82	10.4400 12.7600	14:30 14:30 14:30 14:30	8 137 100 10	11,5400 11,5000 11,5000 11,5000	5 6 3 8	552 739 202 1932	11.4900 11.4800 11.4700 11.4600	11.5500 11.5600 11.5700 11.5800	713 113 784 1721	2 1 3 5
MOBRUK	343,0000	14:27	10	345.00	-0.58 %	11	342.5000	344.0000	85	1	474	[+]
MBR	341.50 347.50	310.5000 379.5000	14:25 14:25 14:25 14:25	2 10 3 37	343,5000 343,5000 342,0000 342,0000	3 2 2 2	281 3 12 60	342.0000 341.5000 341.0000 340.5000	344.5000 345.0000 346.0000 347.0000	8 163 65 19	1 3 1 2
NEUCA	698,0000	14:29	1	702.00	-0.29 %	1	697.0000	699.0000	17	1	369	[+]
NEU	691.00 702.00	632.0000 772.0000	14:29 14:29 14:29 14:29	1 2 1 1	698,0000 698,0000 698,0000 698,0000	1 1 4 2	25 1 55 105	696.0000 695.0000 694.0000 693.0000	700.0000 701.0000 702.0000 705.0000	19 14 68 2	2 1 2 2
NEWAG	116,2000	14:31	2	117.60	-1.19 %	72	115.8000	116.2000	61	9	1 098	[+]
NWG	115.40 118.40	106.0000 129.2000	14:31 14:30 14:27 14:27	26 74 29 1	116,0000 116,0000 115,8000 116,0000	1 4 8 21	153 112 554 760	115.6000 115.4000 115.2000 115.0000	116.8000 117.0000 117.2000 117.4000	316 500 458 80	3 3 1 1
ORANGEPL	14,3700	14:32	4	14.33	0.98 %	1777	14.3700	14.3850	544	316	4 540	[+]
OPL	14.24 14.46	12.8950 15.7550	14:32 14:29 14:29 14:29	10 2 12 6	14,3700 14,3700 14,3700 14,3700	1 2 5 3	456 388 2193 575	14.3650 14.3600 14.3550 14.3500	14.3900 14.3950 14.4000 14.4050	200 347 791 27	1 1 3 1
POLENERGIA	49,6500	14:31	40	50.50	-1.68 %	104	49.6000	49.6500	70	5	248	[+]
PEP	49.65 51.40	45.4500 55.5000	14:31 14:31 14:31 14:31	25 4 21 17	49,6500 49,6500 49,6500 49,6500	4 1 1 2	178 30 3 288	49.5000 49.4000 49.3000 49.2000	50.0000 50.3000 50.4000 50.5000	160 755 249 378	1 5 1 3
POLIMEXMS	9,3200	14:32	3433	9.16	1.75 %	485	9.3050	9.3500	1558	291	2 711	[+]
PXM	9.16 9.43	8.2450 10.0700	14:32 14:32 14:31 14:30	150 50 80 570	9,3250 9,3300 9,3550 9,3400	3 1 1 2	2400 1300 2000 2745	9.3000 9.2900 9.2850 9.2800	9.3600 9.3650 9.3700 9.3750	885 14 11 3099	2 1 1 2
RAINBOW	148,2000	14:30	50	147.70	-0.54 %	218	148.2000	148.5000	25	44	6 572	[+]
RBW	147.20 149.40	133.0000 162.4000	14:29 14:29 14:28 14:28	15 25 20 35	148,5000 148,1000 148,3000 148,3000	3 7 2 1	31 162 19 52	148.1000 148.0000 147.9000 147.8000	148.6000 148.7000 148.8000 148.9000	43 230 70 172	3 2 2 4
SYNEKTIK	292,6000	14:31	1	292.00	0.21 %	37	292.4000	292.6000	17	15	4 471	[+]
SNT	289.20 293.80	262.8000 321.2000	14:31 14:31 14:30 14:30	5 1 5 19	292,6000 292,6000 292,6000 292,6000	1 2 2 2	14 11 9 184	292.2000 292.0000 291.8000 291.6000	292.8000 293.0000 293.2000 293.4000	13 89 15 93	1 3 2 3
TEXT	39,8000	14:29	1	40.30	-1.24 %	43	39.7400	39.8000	83	20	811	[+]
TXT	39.70 40.70	36.2800 44.3200	14:27 14:27 14:26 14:26	12 11 12 9	39,8200 39,8200 39,8200 39,8200	2 2 4 2	594 3278 615 7	39.7200 39.7000 39.6000 39.5600	39.8600 39.9000 39.9200 39.9400	1000 43 10 5	1 2 2 1
TSGAMES	113,2000	14:29	38	111.00	2.17 %	116	113.0000	113.2000	87	26	2 954	[+]
TEN	110.60 113.50	99.9000 122.1000	14:29 14:29 14:29 14:29	3 4 16 4	113,2000 113,2000 113,2000 113,2000	3 1 4 3	166 15 1073 26	112.8000 112.7000 112.6000 112.5000	113.3000 113.4000 113.5000 113.6000	122 218 521 1209	4 8 11 5
VERCOM	132,6000	14:24	8	133.60	-0.75 %	8	132.6000	133.0000	34	6	794	[+]
VRC	130.40 134.60	120.4000 146.8000	14:23 14:23 14:23 14:23	13 1 34 28	132,6000 132,6000 132,6000 133,0000	1 1 1 2	4 95 100 4	132.0000 131.8000 131.6000 131.2000	133.8000 134.2000 134.4000 134.6000	140 180 184 672	1 2 3 6
VOXEL	101,6000	14:33	50	101.20	0.59 %	168	101.4000	101.6000	220	4	364	[+]
VOX	101.00 102.60	91.1000 111.2000	14:31 14:31 14:31 14:31	50 1 4 60	101,6000 101,6000 101,6000 101,6000	9 10 8 6	1573 111 123 99	101.2000 101.0000 100.6000 100.4000	102.0000 102.2000 102.4000 102.6000	1391 175 111 80	4 2 3 2
WIRTUALNA	57,5000	14:29	12	57.40	0.17 %	135	57.4000	57.5000	3051	6	355	[+]
WPL	57.20 57.60	51.7000 63.1000	14:29 14:29 14:29 14:29	14 13 14 13	57,5000 57,5000 57,5000 57,5000	3 7 10 21	946 7419 3760 12298	57.3000 57.2000 57.1000 57.0000	57.6000 57.7000 57.8000 57.9000	477 88 2845 9658	6 7 12 9
XTB	108,6800	14:32	6	105.80	2.30 %	99	108.6800	108.8000	179	211	22 669	[+]
XTB	105.80 109.48	95.2200 116.3800	14:32 14:32 14:32 14:32	1 6 5 104	108,6800 108,6800 108,6800 108,6800	1 2 1 2	10 141 72 122	108.6600 108.6400 108.6200 108.6000	108.8600 108.8800 108.9000 108.9200	73 73 292 74	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	132707.5	-0.37%	14:32
WIG20	3613.5	-0.73%	14:47
WIG20 Fut	3597.0	-0.58%	14:31
WIG20USD	998.7	-1.21%	14:32
mWIG40	9114.3	-0.15%	14:32
sWIG80	31304.2	+0.03%	14:32

Notowania Świat
DJ30	49149.4	-0.59%	04-21
SPX500 Fut	7144.5	+0.63%	14:37
Nikkei	59585.9	+0.40%	8:45
DAX	24261.9	-0.04%	14:31
Ropa WTI	91.0	+1.48%	14:47
Złoto	4748.0	+0.59%	14:47

Notowania Waluty
EUR/PLN	4.24712	+0.16%	14:47
CHF/PLN	4.62667	+0.08%	14:47
USD/PLN	3.62111	+0.26%	14:47
EUR/USD	1.17288	-0.10%	14:47
GBP/USD	1.34972	-0.01%	14:47
USD/JPY	159.292	-0.07%	14:47

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
WOODPCKR	3.50	22.38%
MEDINICE	75.60	15.42%
TRANSPOL	13.90	12.55%
CDRL	8.60	11.69%
ASBIS	65.50	10.08%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	81.00	-10.00%
VIGOSYS	608.00	-8.43%
CAPITEA	0.53	-5.05%
ALTA	1.59	-4.79%
Więcej ...
Rośnie:		141 Spółek
Bez zmian:		47 Spółek
Spada:		166 Spółek
Obrót:		1,143,699,184 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