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	131,6000	10:07	7	131.80	0.77 %	18	130.8000	131.6000	65	0	24	[+]
ABE	130.80 132.00	118.8000 144.8000	10:07 10:04 09:45 09:45	1 1 16 39	130,8000 131,6000 130,8000 130,8000	2 3 1 2	28 122 143 64	130.6000 130.4000 130.2000 129.8000	131.8000 132.0000 132.2000 132.4000	60 31 22 120	2 2 1 2
AMREST	9,8300	10:07	146	9.74	0.72 %	607	9.8300	9.9000	786	34	331	[+]
EAT	9.70 9.93	8.7700 10.7000	10:03 10:03 10:01 10:01	118 10 120 1000	9,8300 9,8400 9,8600 9,8800	1 1 2 1	380 814 1400 1900	9.8100 9.8000 9.7900 9.7800	9.9100 9.9200 9.9300 9.9400	114 428 814 2864	1 2 1 4
ASBIS	68,1000	10:07	116	66.85	1.95 %	362	68.0500	68.1500	144	29	1 933	[+]
ASB	66.85 68.40	60.2000 73.5000	10:07 10:07 10:07 10:07	210 6 84 16	68,1000 68,1000 68,1000 68,1000	4 1 2 4	328 95 219 1292	68.0000 67.9500 67.9000 67.8500	68.2000 68.2500 68.3000 68.3500	719 6 177 982	5 1 4 5
ASSECOPOL	177,4500	10:07	55	178.25	0.00 %	110	177.4000	177.5000	3	22	3 859	[+]
ACP	176.35 179.75	160.4500 196.0500	10:07 10:07 10:07 10:07	55 2 1 13	177,4500 177,4000 177,3500 177,3500	1 2 3 2	29 36 89 82	177.3500 177.3000 177.2500 177.2000	177.6500 177.7000 177.8000 177.8500	29 44 18 422	1 1 1 2
ASSECOSEE	58,6000	09:59	4	58.50	-0.68 %	3	58.5000	58.6000	17	0	25	[+]
ASE	58.20 59.00	52.7000 64.3000	09:59 09:58 09:55 09:55	1 8 2 3	58,6000 58,6000 58,2000 58,2000	2 12 7 17	85 332 215 620	58.4000 58.2000 58.1000 58.0000	58.9000 59.0000 59.1000 59.2000	361 3272 98 212	3 4 1 1
AUTOPARTN	21,9000	10:06	10	21.70	1.15 %	568	21.8500	21.9000	6	5	102	[+]
APR	21.70 21.95	19.5400 23.8500	10:04 10:04 10:04 10:04	121 2 275 20	21,8500 21,8500 21,8500 21,9000	1 3 5 2	200 1507 2356 3943	21.8000 21.7500 21.7000 21.6500	22.0000 22.0500 22.1000 22.1500	1000 1317 1372 7457	2 3 2 8
BENEFIT	4 004,0000	10:03	2	4,026.00	-0.84 %	7	4002.0000	4010.0000	18	0	596	[+]
BFT	4,000.00 4,064.00	3624.0000 4428.0000	10:03 10:03 10:03 10:01	2 1 1 1	4 004,0000 4 004,0000 4 004,0000 4 018,0000	1 1 2 1	6 1 2 15	4000.0000 3998.0000 3994.0000 3992.0000	4012.0000 4020.0000 4026.0000 4034.0000	3 10 1 27	1 1 1 1
BNPPL	147,0000	10:07	1	147.00	2.23 %	318	146.4000	147.0000	237	2	293	[+]
BNP	144.00 148.60	132.4000 161.6000	09:57 09:53 09:53 09:52	5 1 31 1	146,4000 146,6000 147,0000 147,0000	2 3 2 1	13 644 45 39	146.2000 146.0000 145.6000 145.2000	147.6000 148.0000 148.6000 148.8000	55 130 109 207	1 1 2 2
CREOTECH	675,0000	10:06	3	670.00	1.20 %	19	675.0000	679.0000	192	3	1 976	[+]
CRI	668.00 682.00	603.0000 737.0000	10:06 10:06 10:06 10:05	12 1 1 3	675,0000 676,0000 676,0000 679,0000	3 3 3 10	9 8 11 278	673.0000 672.0000 671.0000 670.0000	680.0000 681.0000 682.0000 683.0000	403 55 107 40	8 6 8 4
CYBERFLKS	178,0000	10:07	57	179.80	0.62 %	9	177.7000	178.2000	19	2	297	[+]
CBF	176.40 179.90	161.9000 197.7000	10:07 10:07 10:07 10:07	11 21 6 5	178,0000 178,0000 178,0000 178,1000	1 1 1 1	5 5 5 5	177.6000 177.5000 177.4000 177.3000	178.3000 178.4000 178.5000 178.6000	19 23 158 9	2 2 2 2
CYFRPLSAT	16,8650	10:08	1	16.60	1.75 %	593	16.8500	16.8650	371	256	4 294	[+]
CPS	16.56 16.87	14.9400 18.2600	10:08 10:07 10:06 10:06	13 59 1 366	16,8650 16,8650 16,8700 16,8600	3 2 1 4	1439 408 1100 2704	16.8450 16.8400 16.8350 16.8300	16.8700 16.8800 16.8850 16.8900	1280 6366 1000 622	2 9 1 5
DEVELIA	10,5800	10:07	55	10.66	-0.56 %	557	10.5800	10.6400	606	11	117	[+]
DVL	10.56 10.68	9.6000 11.7200	10:06 10:06 10:03 10:03	76 24 2 2	10,6400 10,6400 10,5800 10,5800	2 3 9 5	209 1046 9142 4515	10.5600 10.5200 10.5000 10.4800	10.6600 10.6800 10.7000 10.7200	4866 7102 10554 3435	2 3 5 4
DIAG	158,3000	10:07	10	158.00	0.13 %	269	158.0000	158.3000	259	14	2 191	[+]
DIA	157.50 158.70	142.2000 173.8000	10:07 10:02 10:01 10:01	1 1 1 12	158,3000 158,3000 158,0000 158,0000	2 5 3 1	107 1252 300 453	157.9000 157.8000 157.7000 157.6000	158.4000 158.5000 158.6000 158.7000	154 65 98 123	6 3 2 4
DOMDEV	257,5000	10:05	1	258.50	-0.39 %	5	256.0000	257.5000	76	0	85	[+]
DOM	255.00 258.50	233.0000 284.0000	10:04 10:01 10:00 09:55	2 1 10 4	255,5000 255,5000 256,0000 257,0000	4 5 4 5	49 23 69 46	255.5000 255.0000 254.5000 254.0000	258.0000 258.5000 259.0000 259.5000	68 32 158 61	5 3 3 1
ENEA	21,1400	10:05	486	21.50	-1.67 %	805	21.1200	21.1800	2243	40	846	[+]
ENA	21.10 21.68	19.3500 23.6400	10:05 10:05 10:04 10:04	11 3 50 4	21,1600 21,1800 21,1800 21,1600	3 1 6 4	244 142 2629 3700	21.1000 21.0800 21.0600 21.0400	21.2000 21.2200 21.2400 21.2600	1488 1613 597 704	8 5 3 4
EUROCASH	5,3650	10:01	100	5.39	1.23 %	1196	5.3500	5.3600	200	75	405	[+]
EUR	5.34 5.49	4.8480 5.9200	10:00 10:00 10:00 09:59	14 216 100 2	5,3650 5,3650 5,3650 5,3600	1 5 3 3	200 1303 4503 4550	5.3400 5.3300 5.3200 5.3150	5.3700 5.3750 5.3800 5.3850	82 210 1673 250	1 1 2 1
GPW	81,8000	10:07	55	82.00	-0.24 %	168	81.7000	81.8500	339	13	1 065	[+]
GPW	81.45 82.55	73.8000 90.2000	10:07 10:07 10:07 10:04	49 50 50 40	81,8000 81,7500 81,7500 81,7000	4 3 2 2	152 306 536 98	81.6500 81.6000 81.5500 81.5000	81.9000 81.9500 82.0000 82.0500	100 167 763 146	2 3 3 2
GRUPAAZOTY	20,5600	10:07	94	20.50	1.78 %	1331	20.5400	20.5800	856	119	2 465	[+]
ATT	20.24 21.06	18.4500 22.5400	10:07 10:07 10:07 10:07	82 197 99 22	20,5600 20,5600 20,5600 20,5600	2 2 2 1	944 125 2490 382	20.5200 20.5000 20.4800 20.4600	20.6000 20.6400 20.6800 20.7000	2200 2710 1550 1620	2 3 4 4
GRUPRACUJ	43,2000	10:04	40	43.90	-0.23 %	127	43.0000	43.3500	145	2	88	[+]
GPP	43.00 43.90	39.5500 48.2500	10:04 10:04 10:04 10:04	865 40 40 81	43,3500 43,3000 43,1500 43,1000	1 2 3 2	2 1061 62 784	42.8500 42.8000 42.7500 42.7000	43.4000 43.5000 43.6000 43.6500	499 60 100 40	2 1 1 1
HANDLOWY	114,6000	10:02	8	115.00	0.17 %	142	114.4000	114.6000	327	3	384	[+]
BHW	114.00 115.00	103.6000 126.4000	09:59 09:54 09:54 09:54	46 29 78 2	114,4000 114,4000 114,4000 114,4000	3 6 8 7	94 849 1509 1432	114.2000 114.0000 113.8000 113.6000	114.8000 115.0000 115.2000 115.4000	50 543 310 280	1 6 3 4
INGBSK	395,0000	10:05	5	390.00	2.17 %	3	394.0000	395.0000	43	1	414	[+]
ING	390.00 395.20	351.0000 429.0000	10:05 10:05 10:05 10:05	5 11 15 20	394,0000 394,0000 395,2000 394,8000	1 1 2 2	4 20 73 95	393.6000 393.4000 393.0000 392.8000	395.6000 395.8000 396.0000 396.2000	23 20 83 95	2 1 1 2
INTERCARS	756,0000	09:53	1	761.00	-0.66 %	9	753.0000	757.0000	50	0	77	[+]
CAR	753.00 761.00	685.0000 837.0000	09:53 09:53 09:53 09:44	16 16 1 4	756,0000 755,0000 755,0000 756,0000	2 2 2 1	33 530 21 25	752.0000 751.0000 750.0000 749.0000	759.0000 760.0000 761.0000 762.0000	2 21 36 38	2 4 3 3
JSW	27,5200	10:07	120	28.00	-1.99 %	380	27.5200	27.5300	133	137	3 790	[+]
JSW	27.42 28.24	25.2000 30.8000	10:07 10:07 10:07 10:07	1633 167 200 100	27,4800 27,4800 27,4800 27,5100	2 2 2 2	591 1561 1686 669	27.4900 27.4800 27.4700 27.4600	27.5400 27.5500 27.5600 27.5700	238 12 424 333	2 1 3 3
LUBAWA	8,7300	10:07	8	8.75	0.23 %	92	8.7300	8.7350	40	37	320	[+]
LBW	8.71 8.81	7.8750 9.6250	10:05 10:03 10:03 10:02	700 18 50 700	8,7400 8,7500 8,7500 8,7500	1 2 3 1	73 70 567 11	8.7200 8.7150 8.7100 8.7050	8.7400 8.7450 8.7500 8.7550	300 61 417 698	1 1 3 4
MILLENNIUM	18,1050	10:06	281	17.93	1.09 %	924	18.0900	18.1200	689	38	695	[+]
MIL	17.93 18.24	16.1350 19.7150	10:06 10:06 10:06 10:03	155 270 65 35	18,1000 18,1000 18,1000 18,0800	1 1 2 3	469 268 724 1054	18.0850 18.0800 18.0750 18.0700	18.1350 18.1400 18.1500 18.1600	1000 1719 1019 446	1 3 4 1
MIRBUD	10,5900	10:06	400	10.69	-0.28 %	48	10.5800	10.6100	712	19	207	[+]
MRB	10.56 10.86	9.6250 11.7500	10:06 10:06 10:06 10:06	200 72 2 194	10,5900 10,5900 10,5900 10,5900	9 6 14 5	295 551 892 2303	10.5700 10.5600 10.5500 10.5400	10.6200 10.6300 10.6400 10.6500	121 5454 2686 24	1 4 3 1
MOBRUK	356,5000	10:06	1	350.00	1.86 %	113	355.0000	356.5000	123	1	351	[+]
MBR	349.00 356.50	315.0000 385.0000	10:03 10:02 09:56 09:56	6 2 9 3	356,5000 356,5000 355,0000 355,5000	1 1 3 2	1 10 33 55	354.5000 354.0000 353.5000 353.0000	357.0000 357.5000 358.0000 358.5000	1 1 7 1	1 1 2 1
NEUCA	700,0000	10:05	1	700.00	0.14 %	33	698.0000	703.0000	10	0	45	[+]
NEU	697.00 703.00	630.0000 770.0000	10:05 10:02 10:02 09:59	1 1 1 1	700,0000 698,0000 698,0000 698,0000	2 5 2 4	6 28 49 35	696.0000 695.0000 694.0000 693.0000	704.0000 705.0000 706.0000 707.0000	2 22 2 1	2 2 1 1
NEWAG	105,6000	10:07	20	105.40	0.38 %	19	105.2000	105.6000	469	2	172	[+]
NWG	105.00 106.40	94.9000 115.8000	10:04 10:03 10:00 10:00	1 10 1 4	105,6000 105,6000 105,8000 105,8000	16 6 2 8	339 1140 501 66	105.0000 104.8000 104.6000 104.4000	106.0000 106.4000 106.6000 106.8000	277 15 40 394	1 2 1 3
ORANGEPL	15,2000	10:06	1	15.17	1.00 %	511	15.1900	15.2000	464	50	752	[+]
OPL	15.09 15.26	13.6550 16.6850	10:05 10:05 10:05 10:05	66 124 28 58	15,1950 15,1950 15,1950 15,1950	2 3 2 1	541 581 562 527	15.1750 15.1700 15.1650 15.1600	15.2050 15.2100 15.2150 15.2200	553 1149 100 860	1 1 1 2
POLENERGIA	49,6500	10:03	10	50.30	0.61 %	10	49.7000	49.7500	10	0	6	[+]
PEP	49.65 50.30	45.3000 55.3000	10:03 10:03 10:03 10:03	10 3 3 3	49,7000 49,9000 49,9000 49,9000	1 1 1 1	10 10 10 10	49.6500 49.6000 49.5500 49.5000	49.8000 49.8500 49.9000 49.9500	10 10 301 255	1 1 2 1
POLIMEXMS	7,9450	10:07	65	8.10	-1.06 %	306	7.9350	7.9450	40	284	2 286	[+]
PXM	7.90 8.20	7.2900 8.9100	10:06 10:06 10:05 10:05	345 15 20 20	7,9450 7,9300 7,9450 7,9300	6 2 5 2	2996 2227 6549 230	7.9300 7.9250 7.9200 7.9150	7.9500 7.9550 7.9600 7.9650	1575 715 145 204	4 1 1 1
RAINBOW	135,4000	10:06	1	136.00	-0.29 %	91	134.6000	135.4000	89	1	137	[+]
RBW	134.10 136.60	122.4000 149.6000	10:06 10:06 10:05 10:02	1 3 1 9	135,4000 135,4000 135,4000 135,3000	2 1 3 4	101 59 36 229	134.5000 134.3000 134.2000 134.1000	135.5000 135.6000 135.7000 135.8000	260 350 245 80	2 1 2 3
SYNEKTIK	280,8000	10:07	2	281.40	0.00 %	3	280.2000	280.8000	39	4	1 247	[+]
SNT	278.00 282.20	253.4000 309.4000	10:07 10:07 10:05 10:05	1 1 3 1	280,8000 280,8000 280,8000 280,8000	9 2 3 4	46 8 45 294	280.0000 279.8000 279.6000 279.4000	281.0000 281.2000 281.4000 281.6000	35 18 61 76	3 2 4 3
TEXT	39,9200	10:05	20	40.46	-0.80 %	8	39.8600	39.9200	6	4	169	[+]
TXT	39.60 40.48	36.4200 44.5000	10:03 10:03 10:02 10:01	28 1 1 2	39,9200 39,9200 39,8600 39,8600	1 1 1 1	3 78 55 7	39.8400 39.8000 39.7200 39.7000	39.9400 39.9600 40.0000 40.0800	390 816 62 1	1 2 1 1
TSGAMES	104,6000	10:07	122	101.90	2.85 %	250	104.5000	104.6000	122	10	1 037	[+]
TEN	101.70 104.90	91.7500 112.0000	10:07 10:04 10:04 10:03	118 2 320 1	104,6000 104,8000 104,6000 104,7000	1 1 2 4	47 50 67 204	104.4000 104.3000 104.2000 104.1000	104.7000 104.8000 104.9000 105.0000	51 159 180 665	2 2 1 5
VERCOM	120,6000	10:00	2	119.00	0.17 %	6	119.8000	120.6000	64	1	92	[+]
VRC	119.00 125.60	107.2000 130.8000	09:55 09:54 09:54 09:41	1 4 4 1	120,6000 120,0000 120,0000 120,0000	3 2 3 3	95 23 117 225	119.6000 119.4000 119.2000 119.0000	120.8000 121.0000 121.2000 121.6000	1 107 150 40	1 2 1 1
VOXEL	99,4000	10:07	7	99.20	0.40 %	170	99.4000	99.5000	152	2	234	[+]
VOX	99.20 99.50	89.3000 109.0000	10:05 10:05 10:02 10:01	5 7 1 40	99,5000 99,4000 99,4000 99,4000	1 1 2 2	10 20 29 8	99.2000 99.1000 99.0000 98.7000	99.6000 99.7000 99.8000 99.9000	299 20 84 40	3 1 4 2
WIRTUALNA	58,4000	10:03	2	58.40	0.17 %	4616	58.4000	58.5000	5901	7	390	[+]
WPL	58.30 58.50	52.6000 64.2000	10:00 09:59 09:58 09:58	11 340 4 54	58,4000 58,5000 58,4000 58,5000	6 12 2 6	43029 36869 950 1235	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	5013 734 360 1441	24 9 11 8
XTB	107,9800	10:07	1	108.00	2.23 %	354	107.9800	108.0200	50	114	12 345	[+]
XTB	106.72 108.40	97.2000 118.8000	10:07 10:07 10:07 10:07	1 4 6 5	107,9800 107,9800 107,9800 107,9800	3 4 1 1	361 354 72 85	107.9400 107.9200 107.9000 107.8800	108.0600 108.0800 108.1000 108.1200	50 100 117 170	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	131133.1	+0.76%	10:07
WIG20	3550.1	+0.89%	10:22
WIG20 Fut	3506.0	+0.78%	10:07
WIG20USD	977.7	+0.75%	10:07
mWIG40	9034.8	+0.01%	10:07
sWIG80	30734.0	+0.04%	10:07

Notowania Świat
US BlueChip	49760.6	+0.11%	05-12
S&P500 Fut	7449.2	+0.31%	10:12
Nikkei	63272.1	+0.84%	8:45
DAX	24140.2	+0.77%	10:07
Ropa WTI	101.2	-0.93%	10:22
Złoto	4699.8	-0.33%	10:22

Notowania Waluty
EUR/PLN	4.25076	-0.05%	10:22
CHF/PLN	4.64486	+0.08%	10:22
USD/PLN	3.63015	+0.19%	10:22
EUR/USD	1.17096	-0.25%	10:22
GBP/USD	1.35292	-0.07%	10:22
USD/JPY	157.780	+0.13%	10:22

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» 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]

Wzrosty	Spadki	Staty
ALTUSTFI	3.13	8.30%
MDIENERGIA	1.05	8.25%
MEDICALG	31.30	7.56%
SKARBIEC	36.90	6.03%
QNATECHNO	47.80	5.99%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.80	-7.22%
NEXITY	1.11	-5.93%
CREEPYJAR	536.00	-5.30%
CAPITAL	3.00	-5.06%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		80 Spółek
Spada:		139 Spółek
Obrót:		313,463,329 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