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	120,0000	11:08	2	120.40	0.00 %	250	119.4000	120.0000	415	5	560	[+]
ABE	119.20 122.00	108.4000 132.4000	11:08 11:07 11:06 11:00	2 1 1 2	120,0000 120,0000 120,0000 120,0000	5 10 7 5	181 109 362 122	119.2000 119.0000 118.8000 118.6000	120.6000 120.8000 121.0000 121.2000	238 910 105 235	7 6 1 2
AMREST	11,2800	11:03	44	11.32	-1.23 %	515	11.2400	11.2800	840	18	208	[+]
EAT	11.22 11.42	10.2000 12.4400	11:00 11:00 11:00 11:00	84 143 100 7	11,2400 11,2800 11,2800 11,2800	4 14 4 4	1583 3490 1272 1481	11.2200 11.2000 11.1800 11.1600	11.3000 11.3400 11.3600 11.3800	290 1447 1000 3717	1 2 1 4
ASBIS	58,2500	11:08	13	58.50	-1.77 %	391	58.1000	58.2500	608	79	4 610	[+]
ASB	57.60 58.95	52.6500 64.3500	11:07 11:07 11:07 11:07	1 5 1 16	58,2500 58,2500 58,2500 58,2500	2 20 5 6	350 13033 1883 1977	58.0500 58.0000 57.9500 57.9000	58.3000 58.3500 58.4000 58.4500	496 38 2597 790	1 1 4 3
ASSECOPOL	187,6000	11:08	1	193.00	-3.42 %	46	187.4000	187.6000	63	55	10 467	[+]
ACP	185.30 193.45	173.7000 212.3000	11:08 11:08 11:08 11:08	1 2 1 1	187,6000 187,6000 187,6000 187,6000	1 3 2 4	17 56 61 121	187.3500 187.3000 187.2500 187.2000	187.6500 187.7500 187.8000 187.8500	139 102 33 94	3 3 2 1
ASSECOSEE	61,1000	11:04	10	61.40	-0.65 %	208	61.0000	61.2000	10	2	102	[+]
ASE	61.00 61.50	55.3000 67.5000	11:04 10:58 10:57 10:54	89 30 4 2	61,1000 61,3000 61,3000 61,3000	2 2 5 2	60 101 424 202	60.9000 60.8000 60.7000 60.6000	61.3000 61.4000 61.5000 61.6000	403 200 200 440	3 1 1 5
AUTOPARTN	22,7000	11:09	228	22.90	-1.09 %	636	22.7000	22.8000	288	54	1 222	[+]
APR	22.30 22.90	20.6500 25.1500	11:09 11:06 11:05 11:05	122 2 30 1	22,7000 22,7500 22,7500 22,7000	6 6 4 4	1151 2335 8423 948	22.6500 22.6000 22.5500 22.5000	22.8500 22.9000 22.9500 23.0000	178 7307 7284 3549	1 3 10 11
BENEFIT	3 928,0000	11:04	3	3,934.00	-1.41 %	10	3922.0000	3932.0000	11	0	1 773	[+]
BFT	3,906.00 3,980.00	3542.0000 4326.0000	11:01 10:58 10:58 10:58	1 1 11 5	3 922,0000 3 930,0000 3 926,0000 3 924,0000	2 2 1 3	3 6 12 53	3920.0000 3914.0000 3912.0000 3906.0000	3938.0000 3940.0000 3942.0000 3946.0000	11 6 6 4	4 3 1 2
BNPPL	160,6000	11:07	1	163.00	-0.25 %	134	160.0000	160.6000	18	7	1 108	[+]
BNP	160.00 163.00	146.8000 179.2000	10:59 10:54 10:54 10:54	5 600 100 1	160,6000 160,0000 160,0000 160,0000	3 3 7 1	54 118 1800 40	159.4000 159.2000 159.0000 158.6000	160.8000 161.0000 161.6000 161.8000	51 25 146 50	4 1 2 2
CREOTECH	636,0000	11:08	7	665.00	-4.07 %	62	635.0000	636.0000	1	9	5 707	[+]
CRI	635.00 665.00	599.0000 731.0000	11:08 11:08 11:08 11:07	5 2 2 12	635,0000 635,0000 635,0000 636,0000	2 7 4 9	3 63 36 252	634.0000 633.0000 632.0000 631.0000	637.0000 638.0000 639.0000 640.0000	33 110 39 41	3 2 3 2
CYBERFLKS	196,0000	11:08	1	194.50	2.08 %	7	195.4000	196.0000	328	18	3 524	[+]
CBF	192.00 197.80	175.1000 213.8000	11:08 11:08 11:08 11:07	1 2 1 4	196,0000 196,0000 196,0000 195,9000	1 1 4 1	18 217 40 40	194.3000 194.2000 194.0000 193.7000	196.1000 196.2000 196.3000 196.4000	7 45 2 54	3 3 1 2
CYFRPLSAT	11,9400	11:08	494	11.69	2.09 %	900	11.9400	11.9550	805	419	4 955	[+]
CPS	11.60 12.11	10.5250 12.8550	11:08 11:07 11:07 11:07	1 45 120 280	11,9450 11,9550 11,9550 11,9500	4 2 3 2	463 310 703 692	11.9350 11.9300 11.9250 11.9200	11.9600 11.9700 11.9750 11.9800	667 725 686 528	5 3 2 2
DEVELIA	10,2000	11:01	32	10.18	-0.20 %	9	10.2000	10.2200	2725	51	518	[+]
DVL	9.99 10.24	9.1700 11.1800	11:00 11:00 10:59 10:59	2 1 768 5	10,2400 10,2400 10,2000 10,2000	3 4 5 2	2135 967 4396 1518	10.1800 10.1600 10.1400 10.1200	10.2400 10.2600 10.2800 10.3000	3810 2 1690 5884	6 2 4 10
DIAG	173,1000	11:08	1	178.10	-2.81 %	99	172.9000	173.1000	112	16	2 752	[+]
DIA	170.30 179.00	160.3000 195.9000	11:08 11:08 11:07 11:06	2 1 7 1	173,0000 173,1000 173,1000 173,0000	1 2 1 4	54 48 18 492	172.8000 172.7000 172.6000 172.4000	173.2000 173.3000 173.5000 173.7000	1 18 237 323	1 1 5 2
DOMDEV	254,0000	11:08	4	258.50	-1.55 %	22	254.0000	255.5000	65	4	1 021	[+]
DOM	253.00 258.50	233.0000 284.0000	11:07 11:06 11:06 11:06	5 122 1 13	255,0000 255,0000 255,0000 255,0000	3 5 1 3	64 159 10 85	253.5000 253.0000 252.5000 252.0000	256.0000 256.5000 257.0000 257.5000	37 40 71 76	2 2 2 2
ENEA	23,3000	11:08	17	23.50	-1.27 %	545	23.3000	23.3400	240	86	2 019	[+]
ENA	23.20 23.66	21.1600 25.8400	11:08 11:08 11:08 11:07	15 197 7 17	23,3000 23,3000 23,3000 23,3000	5 2 11 1	1408 500 6728 375	23.2400 23.2200 23.2000 23.1800	23.3600 23.3800 23.4000 23.4200	1026 1131 970 375	4 4 3 1
EUROCASH	6,1450	10:59	50	6.17	-1.36 %	550	6.1250	6.1450	13	40	244	[+]
EUR	6.09 6.22	5.5550 6.7850	10:52 10:52 10:52 10:51	100 61 162 10	6,1450 6,1450 6,1450 6,1050	3 1 3 2	1188 279 2202 310	6.1100 6.1050 6.1000 6.0950	6.1500 6.1600 6.1650 6.1700	50 206 250 2002	1 2 1 2
GPW	79,5000	11:07	131	78.60	0.13 %	166	79.4500	79.5000	100	50	3 926	[+]
GPW	78.15 79.70	70.7500 86.4500	11:07 11:06 11:06 11:06	44 60 56 100	79,5000 79,3500 79,3500 79,4000	2 2 4 3	242 114 213 255	79.4000 79.3500 79.3000 79.2500	79.5500 79.6500 79.7000 79.7500	100 249 350 446	1 3 2 4
GRUPAAZOTY	17,5300	11:08	1	17.79	-1.35 %	14236	17.5000	17.5300	1495	65	1 150	[+]
ATT	17.50 17.79	16.0200 19.5600	11:08 11:08 11:08 11:07	28 100 18 39	17,5300 17,5300 17,5000 17,5000	4 1 1 2	604 300 4000 600	17.4900 17.4800 17.4600 17.4500	17.5400 17.5500 17.5600 17.5700	322 256 297 312	3 1 2 3
GRUPRACUJ	46,0500	11:08	81	46.00	0.11 %	12	46.0000	46.0500	7	27	1 222	[+]
GPP	45.35 46.30	41.4000 50.6000	11:08 11:08 11:08 11:08	29 11 81 906	46,0500 46,0500 46,0000 46,0000	5 2 1 2	364 70 50 54	45.8500 45.8000 45.7500 45.6000	46.1000 46.1500 46.2500 46.3000	230 114 140 390	2 1 2 1
HANDLOWY	119,0000	11:07	583	119.40	-0.50 %	164	119.0000	119.2000	128	12	1 448	[+]
BHW	117.60 119.40	107.6000 131.2000	11:06 11:06 11:00 11:00	34 13 1 19	119,0000 119,0000 119,2000 119,0000	2 4 5 3	132 150 733 293	118.8000 118.6000 118.4000 118.2000	119.4000 119.6000 119.8000 120.0000	399 374 394 1265	1 3 5 17
INGBSK	465,0000	11:06	3	463.00	-0.21 %	47	463.2000	464.6000	31	7	3 161	[+]
ING	460.00 470.00	416.8000 509.0000	11:06 11:06 11:06 11:04	26 29 24 10	464,2000 464,0000 464,0000 463,8000	4 2 1 1	26 18 14 51	463.0000 462.8000 462.6000 462.4000	465.0000 465.4000 465.8000 466.6000	283 36 48 43	3 2 2 2
INTERCARS	715,0000	10:58	32	714.00	-0.69 %	16	710.0000	717.0000	12	1	694	[+]
CAR	706.00 719.00	643.0000 785.0000	10:58 10:58 10:58 10:58	30 14 8 13	715,0000 714,0000 713,0000 713,0000	3 4 9 5	9 59 192 55	708.0000 707.0000 706.0000 705.0000	719.0000 720.0000 721.0000 722.0000	23 14 134 14	1 1 5 1
JSW	28,3000	11:08	175	28.19	3.21 %	50	28.2800	28.3100	389	203	5 739	[+]
JSW	27.70 28.44	25.3800 31.0000	11:08 11:08 11:08 11:07	90 50 160 2	28,2500 28,2600 28,2600 28,3100	1 2 1 2	200 572 339 335	28.2700 28.2500 28.2400 28.2300	28.3200 28.3300 28.3400 28.3500	1308 300 94 694	2 1 2 4
LUBAWA	8,4000	11:08	14	8.60	-1.87 %	2152	8.3800	8.4000	293	242	2 032	[+]
LBW	8.26 8.66	7.7400 9.4600	11:08 11:05 11:04 11:04	225 5 19 100	8,3900 8,3900 8,4000 8,4000	2 2 4 1	650 718 1098 5	8.3650 8.3600 8.3500 8.3450	8.4300 8.4400 8.4450 8.4500	784 540 694 750	2 1 1 2
MILLENNIUM	18,9250	11:06	200	18.97	-1.97 %	1151	18.9150	18.9500	1414	68	1 280	[+]
MIL	18.80 19.07	17.0700 20.8600	11:06 11:06 11:06 11:05	50 796 200 14	18,9200 18,9200 18,9150 18,8900	1 1 1 1	427 1000 427 427	18.9000 18.8900 18.8850 18.8750	18.9650 18.9700 18.9750 18.9800	427 427 427 1089	1 1 1 1
MIRBUD	12,0800	11:08	11	12.32	-1.95 %	200	12.0800	12.1000	70	42	507	[+]
MRB	12.01 12.32	11.0900 13.5500	11:08 11:08 11:07 11:03	10 879 52 4	12,0800 12,0800 12,0800 12,1000	1 3 1 2	100 277 165 756	12.0700 12.0600 12.0500 12.0400	12.1100 12.1200 12.1300 12.1400	113 549 725 1500	2 2 2 1
MOBRUK	350,5000	11:02	20	355.00	-1.27 %	8	349.5000	351.0000	13	1	456	[+]
MBR	348.50 357.50	319.5000 390.5000	11:02 11:02 11:01 11:01	39 11 6 19	350,5000 350,5000 350,5000 350,0000	3 3 4 2	129 24 13 48	349.0000 348.5000 348.0000 347.5000	351.5000 352.0000 353.0000 353.5000	71 54 4 72	2 1 1 2
NEUCA	717,0000	11:04	5	733.00	-1.10 %	1	714.0000	716.0000	1	1	363	[+]
NEU	712.00 739.00	660.0000 806.0000	11:03 11:03 11:03 11:03	6 1 13 2	717,0000 718,0000 717,0000 716,0000	3 1 2 7	13 60 32 98	713.0000 712.0000 711.0000 710.0000	717.0000 719.0000 720.0000 721.0000	40 50 49 9	1 3 1 1
NEWAG	119,0000	11:08	25	125.00	6.25 %	129	118.6000	119.8000	700	50	6 079	[+]
NWG	117.60 125.00	112.6000 137.4000	11:07 11:07 11:06 11:06	2 118 11 32	118,6000 119,8000 119,8000 119,0000	3 3 17 5	46 151 872 426	118.4000 118.2000 118.0000 117.8000	120.0000 120.2000 120.4000 120.6000	635 511 154 45	6 4 3 2
ORANGEPL	14,1800	11:05	1	14.27	-0.35 %	1237	14.1700	14.1800	620	139	1 971	[+]
OPL	14.10 14.30	12.8450 15.6950	11:05 11:05 11:05 11:05	1226 353 161 185	14,1650 14,1650 14,1650 14,1650	3 3 2 2	2138 181 919 1701	14.1650 14.1600 14.1550 14.1500	14.1850 14.1950 14.2000 14.2050	305 555 1631 555	1 1 1 1
POLENERGIA	50,4000	11:03	15	51.10	0.60 %	145	50.2000	50.4000	1	0	22	[+]
PEP	50.20 51.10	46.0000 56.2000	11:03 10:54 10:29 10:29	50 100 8 8	50,4000 50,2000 50,6000 50,6000	3 5 3 4	191 88 37 408	50.1000 50.0000 49.9000 49.8000	50.6000 51.0000 51.1000 51.2000	79 250 684 600	2 1 6 1
POLIMEXMS	9,4650	11:08	150	9.66	-2.42 %	70	9.4700	9.4950	1017	229	2 171	[+]
PXM	9.28 9.66	8.6950 10.6200	11:08 11:08 11:08 11:08	276 241 300 257	9,4700 9,4700 9,4650 9,4600	2 3 1 1	890 1713 2000 100	9.4600 9.4550 9.4500 9.4450	9.5100 9.5200 9.5300 9.5350	493 990 5 890	1 1 1 1
RAINBOW	150,8000	11:04	5	151.20	-2.33 %	33	150.5000	150.8000	15	46	6 808	[+]
RBW	148.20 151.40	136.1000 166.3000	11:03 11:02 11:02 11:02	20 2 20 1	150,6000 150,3000 150,3000 150,3000	1 3 2 4	12 64 8 240	150.3000 150.2000 150.1000 150.0000	150.9000 151.0000 151.1000 151.2000	12 224 65 49	1 4 2 2
SYNEKTIK	297,4000	11:08	1	302.00	-1.85 %	1	297.4000	297.8000	44	9	2 757	[+]
SNT	296.00 303.00	271.8000 332.2000	11:08 11:07 11:07 11:06	3 1 6 1	297,8000 297,8000 297,8000 297,8000	2 1 6 4	27 1 43 55	297.2000 297.0000 296.8000 296.6000	298.0000 298.2000 298.4000 298.6000	26 6 79 42	2 1 3 2
TEXT	40,6400	11:06	48	41.80	-2.78 %	141	40.6000	40.7000	109	23	964	[+]
TXT	40.46 42.00	37.6200 45.9800	11:06 11:06 11:06 11:06	2 3 50 29	40,6400 40,6200 40,6200 40,6200	1 1 1 2	96 500 5 520	40.5800 40.5600 40.5000 40.4400	40.7400 40.7600 40.7800 40.8400	141 50 128 287	3 1 2 1
TSGAMES	109,3000	10:58	47	111.00	-1.53 %	42	109.2000	109.4000	71	8	882	[+]
TEN	109.20 111.00	99.9000 122.1000	10:58 10:58 10:57 10:56	46 16 50 50	109,4000 109,3000 109,3000 109,3000	2 11 2 2	504 344 204 953	109.1000 109.0000 108.8000 108.7000	109.5000 109.6000 109.7000 109.8000	220 49 50 44	2 1 1 1
VERCOM	136,0000	11:07	5	139.00	-2.16 %	9	135.6000	136.0000	146	2	332	[+]
VRC	135.20 139.60	125.2000 152.8000	11:07 11:03 11:03 11:03	3 115 11 28	136,0000 136,0000 136,4000 136,4000	4 2 1 2	123 18 99 80	135.2000 135.0000 134.6000 134.4000	136.8000 137.0000 137.4000 137.6000	8 80 84 91	1 1 1 1
VOXEL	108,2000	11:08	2	109.00	-0.73 %	171	107.6000	108.2000	58	3	308	[+]
VOX	107.20 109.00	98.1000 119.8000	11:01 11:01 11:01 11:01	10 9 16 5	108,0000 108,0000 108,0000 108,0000	2 5 3 1	22 813 66 413	107.4000 107.2000 107.0000 106.8000	108.6000 108.8000 109.0000 109.2000	2662 105 536 222	4 3 11 3
WIRTUALNA	57,6000	11:08	33	57.40	-0.35 %	287	57.5000	57.7000	1454	9	527	[+]
WPL	57.30 57.90	51.7000 63.1000	11:08 11:08 11:08 11:08	7 4 16 14	57,6000 57,6000 57,6000 57,6000	4 7 14 18	380 1228 3427 13871	57.3000 57.2000 57.1000 57.0000	57.8000 57.9000 58.0000 58.1000	1955 8678 758 523	7 6 8 3
XTB	107,9600	11:08	81	109.76	-1.64 %	222	107.9000	107.9600	7	126	13 584	[+]
XTB	106.62 109.78	98.7900 120.7200	11:08 11:08 11:08 11:08	3 23 128 48	107,9600 107,9800 107,9800 107,9800	1 4 2 1	91 166 74 73	107.8800 107.8600 107.8400 107.8200	107.9800 108.0200 108.0400 108.0600	73 73 73 184	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	133853.0	-0.99%	11:08
WIG20	3659.8	-1.10%	11:23
WIG20 Fut	3640.0	-0.95%	11:08
WIG20USD	1016.9	-1.72%	11:08
mWIG40	9218.8	-0.95%	11:08
sWIG80	31111.4	-0.24%	11:08

Notowania Świat
DJ30	49447.4	+1.79%	04-17
SPX500 Fut	7128.0	-0.51%	11:13
Nikkei	58824.9	+0.60%	8:45
DAX	24359.6	-1.39%	11:07
Ropa WTI	87.5	+4.39%	11:23
Złoto	4793.6	-1.26%	11:23

Notowania Waluty
EUR/PLN	4.23416	+0.26%	11:23
CHF/PLN	4.60603	+0.30%	11:23
USD/PLN	3.60100	+0.35%	11:23
EUR/USD	1.17583	-0.09%	11:23
GBP/USD	1.34992	-0.15%	11:23
USD/JPY	158.951	+0.24%	11:23

Forum
» 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]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
QNATECHNO	45.90	15.33%
NEWAG	119.00	6.25%
DIGITANET	212.20	6.21%
PROTEKTOR	1.25	4.87%
MWTRADE	3.70	4.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.72	-18.81%
CAPITEA	0.65	-6.38%
MOSTALWAR	5.68	-6.27%
MEDINICE	57.70	-5.10%
Więcej ...
Rośnie:		92 Spółek
Bez zmian:		55 Spółek
Spada:		206 Spółek
Obrót:		600,358,940 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