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	138,4000	11:00	2	139.80	-1.14 %	42	138.4000	139.4000	10	0	28	[+]
ABE	138.40 140.00	126.0000 153.6000	10:59 10:51 10:42 10:31	6 1 10 1	139,0000 139,0000 139,6000 139,6000	2 4 3 2	34 89 208 69	138.2000 138.0000 137.8000 137.6000	139.6000 139.8000 140.0000 140.4000	79 50 316 274	2 2 5 3
AMREST	10,5200	11:09	205	10.78	-2.59 %	1107	10.4200	10.5600	450	14	147	[+]
EAT	10.42 10.78	9.7100 11.8400	11:09 11:09 11:09 11:09	188 186 235 223	10,5000 10,5000 10,5000 10,5000	5 1 5 4	2597 1000 6264 3304	10.4000 10.3800 10.3600 10.3400	10.5800 10.6000 10.6200 10.6400	300 1202 2500 1551	1 5 2 1
ASBIS	69,1500	11:11	1	69.00	0.22 %	135	69.1500	69.2500	157	47	3 231	[+]
ASB	68.45 69.70	62.1000 75.9000	11:10 11:10 11:10 11:10	154 79 100 24	69,2000 69,2000 69,2000 69,2000	5 7 2 1	748 900 867 270	69.1000 69.0000 68.9500 68.9000	69.3000 69.3500 69.4000 69.4500	212 165 366 960	2 2 3 3
ASSECOPOL	198,9500	11:12	9	198.70	0.76 %	296	198.8000	198.9500	521	28	5 547	[+]
ACP	195.40 199.25	178.8500 218.5000	11:12 11:12 11:12 11:12	7 80 29 65	198,9500 198,9500 198,9000 198,9000	1 2 1 3	42 102 43 102	198.7500 198.7000 198.6500 198.6000	199.0000 199.1500 199.2000 199.2500	98 127 48 48	4 2 2 2
ASSECOSEE	64,3000	11:09	26	64.40	-0.16 %	20	63.6000	64.5000	64	1	94	[+]
ASE	63.00 64.60	58.0000 70.8000	11:09 11:08 11:05 11:04	34 34 21 100	64,2000 63,1000 63,0000 63,2000	1 1 1 1	49 26 220 254	63.5000 63.4000 63.3000 63.2000	64.6000 64.7000 64.8000 64.9000	1034 200 75 267	3 1 2 3
AUTOPARTN	25,7000	11:09	2	25.80	-0.77 %	307	25.7000	25.7500	399	71	1 839	[+]
APR	25.55 26.00	23.2500 28.3500	11:04 11:02 11:02 11:02	30 64 92 127	25,7500 25,7500 25,7500 25,7500	1 3 3 9	250 1140 3968 6317	25.6500 25.6000 25.5500 25.5000	25.8000 25.8500 25.9000 25.9500	648 853 1055 3720	2 2 2 6
BENEFIT	4 550,0000	11:12	1	4,596.00	-1.09 %	2	4552.0000	4560.0000	1	1	2 958	[+]
BFT	4,538.00 4,596.00	4138.0000 5055.0000	11:11 11:11 11:11 11:11	3 1 1 3	4 560,0000 4 560,0000 4 558,0000 4 558,0000	2 2 4 1	4 6 23 3	4550.0000 4548.0000 4546.0000 4544.0000	4562.0000 4564.0000 4568.0000 4570.0000	8 5 21 51	3 1 3 1
BNPPL	144,2000	11:12	1	146.20	-0.83 %	3	143.4000	144.2000	12	10	1 462	[+]
BNP	143.60 146.20	131.6000 160.8000	11:09 11:09 10:59 10:59	38 3 8 1	143,6000 143,6000 143,8000 143,8000	2 4 1 2	23 39 40 102	143.2000 143.0000 142.8000 142.4000	144.8000 145.0000 145.4000 145.8000	8 166 99 379	1 3 1 4
CREOTECH	987,0000	11:13	1	943.00	4.44 %	160	983.0000	987.0000	8	9	9 025	[+]
CRI	932.00 990.00	849.0000 1036.0000	11:12 11:12 11:12 11:12	11 1 1 1	987,0000 987,0000 983,0000 987,0000	1 2 6 3	3 12 152 28	982.0000 981.0000 980.0000 979.0000	988.0000 989.0000 990.0000 991.0000	101 116 184 13	1 6 4 2
CYBERFLKS	204,8000	11:10	9	206.00	-2.38 %	7	204.4000	204.6000	6	3	617	[+]
CBF	203.20 209.00	185.4000 226.6000	11:09 11:09 11:09 11:09	5 1 2 2	204,4000 204,8000 204,8000 204,8000	4 4 2 2	126 45 48 200	204.2000 204.0000 203.8000 203.6000	205.2000 205.4000 205.6000 205.8000	116 38 18 95	3 3 2 2
CYFRPLSAT	16,4850	11:11	2	16.55	-0.69 %	2074	16.4850	16.5050	329	84	1 393	[+]
CPS	16.46 16.59	14.8950 18.2050	11:09 11:05 11:05 11:05	21 40 226 25	16,5050 16,5000 16,5000 16,5000	1 2 1 1	305 715 488 400	16.4800 16.4700 16.4650 16.4600	16.5100 16.5150 16.5200 16.5250	1077 399 813 801	2 1 2 2
DEVELIA	10,7800	11:06	40	10.82	-0.19 %	400	10.7400	10.7600	17	19	209	[+]
DVL	10.66 10.88	9.7400 11.9000	11:01 10:58 10:57 10:56	2 46 92 20	10,7800 10,7800 10,7800 10,7800	3 7 2 5	74 763 1002 6712	10.7200 10.7000 10.6800 10.6600	10.7800 10.8000 10.8200 10.8400	960 20942 1752 752	1 4 2 1
DIAG	165,1000	11:12	6	166.00	-0.18 %	16	165.0000	165.1000	68	11	1 838	[+]
DIA	164.60 167.00	149.4000 182.6000	11:11 11:11 11:11 11:11	1 1 10 4	165,1000 165,1000 165,1000 165,1000	1 4 1 2	5 85 50 570	164.9000 164.8000 164.7000 164.6000	165.2000 165.3000 165.4000 165.5000	30 25 140 2	1 1 2 1
DOMDEV	263,0000	11:05	3	264.50	-0.75 %	48	262.5000	264.0000	1	0	59	[+]
DOM	262.00 265.00	238.5000 290.5000	11:05 11:03 11:00 11:00	1 3 6 1	263,0000 264,0000 264,5000 264,5000	2 1 2 4	70 135 50 14	262.0000 261.5000 261.0000 260.5000	264.5000 265.0000 265.5000 266.0000	18 216 260 297	2 7 3 6
ENEA	21,9000	11:12	65	21.30	3.30 %	1184	21.9000	21.9400	365	189	4 125	[+]
ENA	21.30 22.12	19.1700 23.4200	11:12 11:12 11:12 11:12	121 40 194 364	21,9000 21,9000 21,8800 21,8800	2 3 2 3	1450 2175 1085 3200	21.8800 21.8600 21.8400 21.8200	21.9600 21.9800 22.0000 22.0200	277 241 4988 3601	1 2 8 4
EUROCASH	5,5300	11:08	809	5.48	0.91 %	1023	5.5100	5.5350	595	18	101	[+]
EUR	5.47 5.53	4.9280 6.0200	11:08 11:08 11:08 11:08	6 296 147 42	5,5300 5,5300 5,5300 5,5300	3 4 1 1	2663 3262 3216 2000	5.5050 5.5000 5.4950 5.4850	5.5400 5.5450 5.5500 5.5600	502 336 100 271	2 2 1 2
GPW	82,1000	11:09	4	83.10	1.11 %	748	82.1000	82.2500	216	41	3 401	[+]
GPW	81.25 83.50	74.8000 91.4000	11:09 11:09 11:07 11:07	14 1 1 1	82,1000 82,1000 82,2500 82,2500	2 7 1 5	140 323 97 237	82.0500 82.0000 81.9500 81.9000	82.3000 82.3500 82.4000 82.4500	1 173 97 177	1 2 1 3
GRUPAAZOTY	23,9200	11:12	137	23.40	2.22 %	392	23.9000	23.9400	1330	226	5 341	[+]
ATT	23.28 23.94	21.0600 25.7400	11:12 11:12 11:12 11:12	863 10 127 200	23,9200 23,9200 23,9200 23,9200	2 2 3 4	427 417 1551 1839	23.8800 23.8600 23.8400 23.8200	23.9600 23.9800 24.0000 24.0200	689 4401 32894 1134	7 12 62 4
GRUPRACUJ	43,9500	11:09	1	44.40	-0.57 %	310	43.7500	43.9500	616	19	859	[+]
GPP	43.70 44.80	40.0000 48.8000	10:59 10:59 10:57 10:43	14 11 3 1	43,9500 43,9500 43,9500 43,9500	4 2 2 1	490 480 590 1	43.7000 43.6500 43.6000 43.5500	44.0000 44.0500 44.1000 44.1500	752 4 541 70	3 1 3 1
HANDLOWY	123,4000	11:08	8	123.80	-0.48 %	104	123.2000	123.4000	67	4	510	[+]
BHW	123.20 124.00	111.6000 136.0000	11:00 10:57 10:56 10:56	1 66 34 54	123,4000 123,2000 123,2000 123,2000	5 3 4 4	85 1549 676 468	123.0000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	213 2039 1395 350	3 3 5 4
INGBSK	425,6000	11:12	1	425.00	0.14 %	38	425.0000	425.8000	14	2	1 039	[+]
ING	417.80 428.40	382.6000 467.4000	11:11 11:11 11:11 11:11	8 3 1 10	425,4000 425,4000 425,4000 425,4000	3 2 1 1	37 22 7 19	424.6000 424.4000 424.2000 424.0000	426.2000 426.4000 426.6000 426.8000	9 60 29 51	1 2 2 2
INTERCARS	815,0000	10:59	30	820.00	-1.93 %	32	812.0000	819.0000	31	8	6 199	[+]
CAR	808.00 826.00	738.0000 902.0000	10:59 10:58 10:54 10:54	3 33 135 1	815,0000 815,0000 820,0000 820,0000	1 2 1 4	5 11 10 62	811.0000 810.0000 809.0000 808.0000	820.0000 821.0000 822.0000 823.0000	111 3 54 10	1 2 3 1
JSW	29,3000	11:12	20	28.45	3.53 %	538	29.3000	29.3700	83	865	25 360	[+]
JSW	28.00 30.33	25.6100 31.2900	11:12 11:12 11:12 11:12	100 353 83 183	29,3200 29,3800 29,3800 29,3800	2 2 2 2	733 183 397 397	29.2900 29.2800 29.2700 29.2600	29.3800 29.3900 29.4000 29.4100	631 83 185 397	3 1 2 2
LUBAWA	9,3200	11:07	21	9.30	0.43 %	231	9.2900	9.3150	59	69	641	[+]
LBW	9.21 9.34	8.3700 10.2300	11:06 11:06 11:06 11:06	21 131 206 62	9,2950 9,3100 9,3100 9,3100	1 1 1 1	131 131 139 125	9.2850 9.2800 9.2750 9.2700	9.3200 9.3300 9.3350 9.3400	80 2001 287 2814	2 2 3 4
MILLENNIUM	19,8500	11:13	329	19.79	0.28 %	588	19.8300	19.8500	342	60	1 182	[+]
MIL	19.67 19.89	17.8150 21.7600	11:13 11:10 11:10 11:07	13 2 120 129	19,8500 19,8500 19,8500 19,8450	2 2 2 1	1309 1251 1424 1000	19.8250 19.8200 19.8150 19.8100	19.8600 19.8650 19.8700 19.8750	240 1233 240 950	1 3 1 1
MIRBUD	11,2900	11:10	15	11.49	-1.66 %	28	11.2900	11.3300	602	46	518	[+]
MRB	11.28 11.49	10.3500 12.6300	11:08 11:08 11:08 11:07	1 97 76 10	11,3200 11,3200 11,3600 11,3200	7 2 6 7	503 1061 2509 13475	11.2800 11.2700 11.2600 11.2500	11.3400 11.3500 11.3600 11.3800	2100 179 1997 1	1 1 4 1
MOBRUK	371,5000	11:04	2	373.00	-0.13 %	19	370.0000	371.5000	12	1	376	[+]
MBR	368.00 374.00	336.0000 410.0000	11:04 11:00 10:59 10:57	2 1 1 25	370,0000 369,0000 371,5000 371,5000	1 1 1 3	5 8 2 66	369.5000 369.0000 368.5000 368.0000	372.0000 372.5000 373.0000 374.0000	94 10 3 87	3 1 3 6
NEUCA	756,0000	11:12	1	763.00	-0.40 %	11	753.0000	755.0000	11	0	224	[+]
NEU	752.00 763.00	687.0000 839.0000	11:12 10:47 10:47 10:47	1 2 1 2	756,0000 752,0000 752,0000 752,0000	3 5 5 1	39 27 51 1	752.0000 751.0000 750.0000 749.0000	756.0000 758.0000 761.0000 762.0000	2 1 11 20	2 1 2 1
NEWAG	110,8000	11:08	1	111.00	0.36 %	7	110.4000	110.8000	60	1	159	[+]
NWG	110.00 111.40	99.9000 122.0000	11:08 10:54 10:54 10:54	4 1 28 2	110,8000 110,4000 110,4000 110,4000	3 6 1 4	69 177 43 742	110.2000 110.0000 109.8000 109.6000	111.0000 111.2000 111.4000 111.6000	4 4 79 628	2 2 6 3
ORANGEPL	16,2550	11:12	1041	16.33	-0.28 %	1839	16.2400	16.2450	434	153	2 493	[+]
OPL	16.20 16.39	14.7000 17.9600	11:12 11:12 11:12 11:12	42 87 430 572	16,2550 16,2550 16,2550 16,2550	3 2 2 2	1667 967 1266 726	16.2350 16.2300 16.2250 16.2200	16.2500 16.2550 16.2600 16.2650	2648 1537 1492 1007	4 3 3 2
POLENERGIA	49,9500	10:54	1	50.30	-0.10 %	654	50.0000	50.1000	2	1	38	[+]
PEP	49.95 50.90	45.3000 55.3000	10:54 10:54 10:54 10:54	1 8 1 8	49,9500 50,3000 50,3000 50,3000	1 1 1 1	30 252 253 1	49.8000 49.6500 49.5000 49.4000	50.5000 50.6000 50.7000 50.8000	10 21 43 319	1 2 1 3
POLIMEXMS	8,0100	11:09	5	8.05	-0.50 %	16	7.9950	8.0100	171	187	1 493	[+]
PXM	7.90 8.10	7.2450 8.8550	11:09 11:08 11:08 11:08	88 282 18 1060	8,0000 8,0000 8,0000 8,0000	2 2 2 3	606 8193 227 521	7.9650 7.9600 7.9550 7.9500	8.0150 8.0200 8.0350 8.0400	2303 1729 520 5569	2 4 1 5
RAINBOW	140,1000	11:11	30	140.30	-0.92 %	7	140.1000	140.6000	104	10	1 406	[+]
RBW	140.00 141.20	126.3000 154.3000	11:07 11:07 11:07 11:05	250 1 10 39	140,4000 140,5000 140,5000 140,4000	2 2 2 1	338 140 69 58	140.0000 139.9000 139.8000 139.7000	140.8000 140.9000 141.0000 141.1000	691 169 511 257	1 3 3 2
SYNEKTIK	285,0000	11:11	6	288.00	-0.49 %	1	284.2000	285.0000	42	11	3 167	[+]
SNT	284.20 289.00	259.2000 316.8000	11:10 11:10 11:10 11:10	13 5 9 3	284,2000 284,2000 284,2000 284,2000	11 4 4 2	200 14 109 36	284.0000 283.8000 283.6000 283.4000	285.4000 285.6000 285.8000 286.0000	95 68 234 109	4 3 3 2
TEXT	43,1600	11:09	2	42.90	0.61 %	101	43.1000	43.1600	16	16	694	[+]
TXT	42.72 43.46	38.6200 47.1800	11:09 11:08 11:07 11:07	3 9 5 5	43,1600 43,1600 43,1600 43,1600	1 2 1 4	7 126 46 285	43.0800 43.0400 43.0200 43.0000	43.2000 43.2600 43.2800 43.3000	213 4 420 91	3 1 1 1
TSGAMES	91,8500	11:12	4	93.00	-1.61 %	6	91.7000	91.8500	12	9	830	[+]
TEN	91.60 93.30	83.7000 102.3000	11:07 11:07 11:07 11:03	1 7 7 1	91,8500 91,8500 91,8500 91,8500	4 1 4 2	157 15 190 16	91.6000 91.5500 91.5000 91.4500	91.9000 91.9500 92.0000 92.1500	447 15 500 15	2 1 1 1
VERCOM	134,8000	11:09	1	132.60	2.28 %	37	134.2000	134.8000	8	5	605	[+]
VRC	131.00 135.00	119.4000 145.8000	11:09 11:09 11:09 11:05	8 5 1 1	134,8000 134,8000 134,8000 134,8000	1 1 1 1	30 25 100 260	134.0000 133.8000 133.6000 133.4000	135.0000 135.4000 135.8000 136.0000	344 4 29 49	9 1 2 3
VOXEL	97,0000	11:12	20	98.50	-1.12 %	250	97.0000	97.5000	80	4	377	[+]
VOX	97.00 98.50	88.7000 108.2000	11:11 11:10 11:10 11:09	1 24 1 1	97,0000 97,0000 97,1000 97,1000	1 2 2 1	100 65 410 12	96.9000 96.8000 96.6000 96.5000	97.8000 98.0000 98.1000 98.2000	291 94 19 9	1 1 1 1
WIRTUALNA	58,5000	11:09	160	58.60	-0.17 %	10877	58.5000	58.6000	36475	10	603	[+]
WPL	58.50 58.60	52.8000 64.4000	10:56 10:54 10:51 10:36	100 4 48 100	58,6000 58,6000 58,6000 58,5000	11 1 1 8	22980 1000 100 988	58.4000 58.3000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	395 771 269 1694	7 17 9 21
XTB	109,6400	11:12	1	110.00	-0.29 %	202	109.6400	109.8000	118	69	7 565	[+]
XTB	109.32 110.80	99.0000 121.0000	11:12 11:12 11:11 11:10	2 2 2 7	109,8000 109,8000 109,8000 109,8000	1 3 3 1	50 165 192 73	109.6200 109.6000 109.5800 109.5600	109.8600 109.8800 109.9000 109.9200	73 165 148 164	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	137716.7	-0.10%	11:12
WIG20	3718.6	-0.03%	11:27
WIG20 Fut	3669.0	-0.33%	11:11
WIG20USD	1021.1	-0.25%	11:12
mWIG40	9654.8	-0.08%	11:12
sWIG80	32015.7	+0.38%	11:12

Notowania Świat
US BlueChip	50579.7	+0.58%	05-22
S&P500 Fut	7532.0	-0.43%	11:17
Nikkei	64996.1	-0.25%	8:45
DAX	25194.9	-0.76%	11:12
Ropa WTI	93.1	+3.07%	11:27
Złoto	4525.7	-1.02%	11:27

Notowania Waluty
EUR/PLN	4.23362	+0.05%	11:27
CHF/PLN	4.63630	-0.10%	11:27
USD/PLN	3.63695	+0.05%	11:27
EUR/USD	1.16406	+0.01%	11:27
GBP/USD	1.34788	-0.18%	11:27
USD/JPY	159.189	+0.19%	11:27

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
AGORA	9.04	4.87%
POINTGROUP	2.00	4.71%
MOLECURE	5.63	4.65%
IMS	2.15	4.63%
CREOTECH	987.00	4.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	80.50	-6.94%
AIRWAY	0.27	-6.85%
IMCOMPANY	38.90	-6.04%
AIGAMES	0.78	-5.80%
Więcej ...
Rośnie:		136 Spółek
Bez zmian:		69 Spółek
Spada:		148 Spółek
Obrót:		408,383,447 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