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	133,0000	10:53	24	132.00	-0.30 %	89	132.6000	133.2000	189	1	112	[+]
ABE	131.00 133.20	118.8000 145.2000	10:53 10:53 10:51 10:51	30 150 101 1	133,0000 132,8000 133,0000 133,0000	1 2 1 1	9 27 46 41	132.4000 132.0000 131.8000 131.6000	133.4000 133.6000 133.8000 134.0000	36 50 62 60	2 1 2 1
AMREST	10,3000	10:58	1	10.40	-1.15 %	440	10.3000	10.3400	710	14	141	[+]
EAT	10.20 10.40	9.3600 11.4400	10:57 10:57 10:57 10:57	141 147 80 29	10,3200 10,3200 10,3200 10,3200	1 2 3 6	339 324 5761 3253	10.2800 10.2600 10.2400 10.2200	10.3800 10.4000 10.4200 10.4400	1000 806 1764 5294	1 3 2 5
ASBIS	69,4500	10:59	22	69.00	0.94 %	52	69.4500	69.6500	394	63	4 307	[+]
ASB	67.65 69.70	62.1000 75.9000	10:59 10:59 10:59 10:59	78 50 32 152	69,4500 69,4500 69,4500 69,4500	3 3 1 3	217 486 1568 1042	69.4000 69.3000 69.2500 69.2000	69.7000 69.7500 69.8000 69.8500	45 10 165 2649	1 1 3 3
ASSECOPOL	181,8000	10:59	37	180.55	-0.49 %	316	181.7000	182.0000	89	15	2 679	[+]
ACP	180.25 182.30	162.5000 198.6000	10:59 10:59 10:59 10:59	10 60 25 6	181,8500 181,8000 181,8000 181,8000	1 2 1 3	25 108 26 157	181.6500 181.6000 181.5000 181.4500	182.0500 182.1000 182.1500 182.2500	33 12 43 43	1 1 1 1
ASSECOSEE	59,1000	10:56	2	59.80	0.00 %	144	58.9000	59.1000	47	1	31	[+]
ASE	58.90 59.90	53.9000 65.7000	10:48 10:43 10:43 10:43	1 12 2 6	59,1000 58,9000 59,0000 59,0000	1 3 1 1	2 192 2 20	58.8000 58.6000 58.5000 58.4000	59.2000 59.5000 59.7000 59.8000	814 17 13 79	1 1 1 1
AUTOPARTN	24,6500	10:59	1	23.80	2.71 %	515	24.6000	24.6500	498	135	3 236	[+]
APR	23.60 24.75	21.4500 26.1500	10:57 10:51 10:48 10:46	28 20 40 159	24,5500 24,6500 24,6500 24,6500	1 2 5 6	69 2251 1642 6845	24.5500 24.5000 24.4500 24.4000	24.7000 24.7500 24.8000 24.8500	412 987 1664 5492	3 3 8 5
BENEFIT	4 392,0000	10:59	3	4,302.00	1.95 %	14	4362.0000	4398.0000	6	2	8 547	[+]
BFT	4,224.00 4,422.00	3872.0000 4732.0000	10:59 10:59 10:58 10:56	3 3 3 1	4 392,0000 4 394,0000 4 396,0000 4 396,0000	1 2 2 1	2 72 3 5	4360.0000 4352.0000 4350.0000 4346.0000	4400.0000 4406.0000 4410.0000 4426.0000	12 15 64 4	2 1 3 1
BNPPL	144,0000	10:58	5	144.20	-0.14 %	29	143.6000	144.0000	52	1	152	[+]
BNP	143.00 145.00	129.8000 158.6000	10:56 10:53 10:53 10:52	4 19 5 2	144,2000 144,2000 144,2000 144,2000	1 1 4 2	100 100 181 45	143.4000 143.2000 143.0000 142.8000	144.2000 144.6000 145.8000 146.0000	102 96 247 1225	3 2 3 3
CREOTECH	755,0000	10:59	10	702.00	7.70 %	21	752.0000	755.0000	67	18	12 974	[+]
CRI	702.00 755.00	632.0000 772.0000	10:59 10:59 10:59 10:59	1 1 1 1	755,0000 755,0000 753,0000 752,0000	5 3 2 1	114 82 191 83	750.0000 747.0000 746.0000 745.0000	756.0000 757.0000 758.0000 759.0000	103 4 237 220	2 1 3 8
CYBERFLKS	178,3000	10:59	32	181.00	1.25 %	33	178.2000	178.5000	167	6	1 092	[+]
CBF	175.90 181.00	162.9000 199.1000	10:59 10:59 10:59 10:59	15 1 1 7	178,3000 178,3000 178,3000 178,3000	5 2 2 2	96 23 17 121	178.0000 177.9000 177.7000 177.6000	178.6000 178.7000 178.8000 178.9000	16 6 16 88	5 4 4 4
CYFRPLSAT	16,4550	10:59	52	16.40	-0.06 %	1887	16.4550	16.4700	423	173	2 849	[+]
CPS	16.25 16.57	14.7600 18.0400	10:57 10:57 10:56 10:56	150 10 39 356	16,4700 16,4700 16,4750 16,4750	2 1 3 1	283 484 1726 22	16.4450 16.4400 16.4350 16.4300	16.4750 16.4800 16.4850 16.4900	305 365 678 305	1 1 2 1
DEVELIA	10,3200	10:59	10	10.46	-1.90 %	461	10.3200	10.3400	528	21	216	[+]
DVL	10.32 10.60	9.4200 11.5000	10:57 10:57 10:55 10:49	232 240 1 10	10,3400 10,3400 10,3400 10,3400	6 1 6 3	378 250 3479 2149	10.3000 10.2800 10.2600 10.2400	10.3600 10.3800 10.4200 10.4400	451 2592 1000 4606	3 3 1 3
DIAG	160,2000	10:59	1	159.90	0.69 %	34	160.0000	160.2000	7	10	1 659	[+]
DIA	158.20 160.50	144.0000 175.8000	10:59 10:59 10:59 10:55	11 23 13 1	160,2000 160,2000 160,2000 160,2000	3 1 2 2	76 32 799 97	159.9000 159.7000 159.4000 159.3000	160.3000 160.4000 160.6000 160.7000	69 32 56 30	1 1 3 1
DOMDEV	245,5000	10:58	2	249.00	-1.60 %	26	244.5000	245.5000	35	2	430	[+]
DOM	243.50 249.50	224.5000 273.5000	10:55 10:54 10:53 10:51	2 1 2 2	245,5000 245,5000 245,5000 245,5000	2 2 3 2	12 17 47 12	244.0000 243.5000 243.0000 242.5000	246.0000 246.5000 247.0000 247.5000	7 10 85 14	4 1 3 2
ENEA	20,0000	10:58	80	20.46	-2.25 %	571	20.0000	20.0400	1035	83	1 670	[+]
ENA	19.92 20.50	18.4200 22.5000	10:57 10:55 10:55 10:55	10 1 2 199	20,0400 20,0400 20,0400 20,0200	2 1 3 2	315 950 245 7111	19.9900 19.9800 19.9700 19.9600	20.0600 20.0800 20.1000 20.1200	616 1817 2696 2253	2 4 3 3
EUROCASH	5,3800	10:51	1	5.37	0.28 %	20	5.3500	5.3800	1845	26	140	[+]
EUR	5.34 5.43	4.8300 5.9000	10:43 10:43 10:43 10:43	294 152 941 2	5,3500 5,3500 5,3500 5,3500	3 2 3 5	304 502 1405 639	5.3450 5.3400 5.3350 5.3300	5.3850 5.3900 5.3950 5.4000	96 2 546 1128	3 1 2 3
GPW	80,6500	10:59	1	81.50	-1.04 %	620	80.5000	80.6500	159	29	2 314	[+]
GPW	79.95 81.50	73.3500 89.6500	10:58 10:58 10:58 10:54	56 94 1 6	80,6500 80,6500 80,5000 80,6500	3 3 3 2	296 397 204 597	80.4000 80.3500 80.3000 80.2500	80.7000 80.7500 80.8000 80.8500	72 138 256 460	2 1 3 2
GRUPAAZOTY	20,1400	10:59	12	20.32	-1.85 %	424	20.1200	20.1400	924	112	2 273	[+]
ATT	20.02 20.80	18.2900 22.3400	10:55 10:55 10:55 10:53	72 28 100 220	20,1400 20,1400 20,1400 20,1200	5 2 4 2	1552 715 1355 2244	20.1000 20.0800 20.0600 20.0400	20.1600 20.1800 20.2000 20.2200	1207 244 1250 1674	3 2 2 2
GRUPRACUJ	42,6500	10:52	43	43.30	-0.12 %	15	42.6500	42.7000	250	3	127	[+]
GPP	42.35 43.30	39.0000 47.6000	10:47 10:47 10:47 10:47	1 2 100 100	42,7000 42,5000 42,5000 42,5000	3 1 2 2	267 9 195 46	42.5000 42.4000 42.3500 42.3000	42.8000 42.9000 42.9500 43.0000	668 91 596 808	3 2 2 2
HANDLOWY	114,6000	10:59	18	114.40	-0.35 %	280	114.6000	114.8000	191	9	1 062	[+]
BHW	114.00 115.00	103.0000 125.8000	10:59 10:59 10:58 10:58	38 2 152 20	114,6000 114,8000 114,6000 114,4000	2 3 27 7	96 293 2871 700	114.4000 114.2000 114.0000 113.8000	115.0000 115.2000 115.4000 115.6000	158 1091 633 276	4 3 6 3
INGBSK	402,4000	10:58	1	400.20	0.40 %	22	401.4000	402.4000	38	2	808	[+]
ING	397.00 402.40	360.2000 440.2000	10:58 10:58 10:51 10:51	4 10 19 13	401,4000 401,4000 402,0000 402,0000	1 1 2 2	14 45 67 78	401.0000 400.6000 400.4000 400.2000	402.6000 403.0000 403.2000 403.4000	45 65 13 38	1 2 1 2
INTERCARS	800,0000	10:59	3	794.00	3.49 %	68	795.0000	800.0000	31	5	3 958	[+]
CAR	784.00 800.00	715.0000 873.0000	10:59 10:59 10:57 10:57	1 2 25 6	800,0000 800,0000 800,0000 799,0000	4 4 3 3	79 152 37 60	792.0000 791.0000 790.0000 789.0000	803.0000 804.0000 805.0000 806.0000	16 26 50 41	1 2 2 2
JSW	26,5600	10:54	2	26.45	0.42 %	554	26.5600	26.5900	86	139	3 696	[+]
JSW	26.37 26.98	23.8100 29.0900	10:54 10:51 10:51 10:50	12 1 54 148	26,5900 26,5600 26,5600 26,6300	1 1 1 7	145 89 382 5961	26.5500 26.5400 26.5300 26.5200	26.6000 26.6200 26.6300 26.6500	365 496 382 555	4 2 1 4
LUBAWA	8,9800	10:59	1	9.03	1.93 %	548	8.9800	9.0150	2150	74	663	[+]
LBW	8.86 9.03	8.1300 9.9300	10:58 10:58 10:56 10:56	33 11 400 1000	9,0150 9,0150 9,0100 9,0000	1 1 1 2	98 2100 1352 1002	8.9700 8.9650 8.9600 8.9550	9.0250 9.0300 9.0350 9.0400	849 2249 208 1000	3 4 1 1
MILLENNIUM	18,1650	10:58	10	18.25	-0.47 %	1361	18.1500	18.1800	407	48	867	[+]
MIL	17.91 18.25	16.4250 20.0700	10:55 10:55 10:50 10:50	433 410 420 33	18,1550 18,1550 18,1400 18,1400	1 2 1 3	292 767 434 1530	18.1450 18.1400 18.1350 18.1300	18.1950 18.2000 18.2050 18.2100	723 863 200 434	2 2 1 1
MIRBUD	9,9800	10:55	7	10.07	-0.80 %	589	9.9550	9.9800	251	39	391	[+]
MRB	9.92 10.20	9.0650 11.0700	10:54 10:54 10:54 10:54	7 7 7 150	9,9800 9,9800 9,9800 9,9850	11 3 2 1	1336 85 821 783	9.9500 9.9450 9.9400 9.9350	9.9850 9.9900 9.9950 10.0000	1491 913 6 20285	1 2 2 7
MOBRUK	359,0000	10:52	1	358.00	0.28 %	12	358.0000	359.0000	21	1	409	[+]
MBR	353.00 362.50	322.5000 393.5000	10:48 10:48 10:48 10:42	3 1 2 40	358,0000 358,0000 358,0000 359,0000	5 2 1 3	24 115 5 56	357.0000 356.5000 355.5000 355.0000	360.5000 361.0000 361.5000 362.0000	13 111 129 70	2 2 2 3
NEUCA	719,0000	10:58	1	715.00	1.55 %	59	718.0000	721.0000	7	1	542	[+]
NEU	709.00 725.00	644.0000 786.0000	10:58 10:58 10:58 10:56	1 4 1 1	719,0000 719,0000 719,0000 720,0000	3 2 6 1	55 101 23 38	717.0000 716.0000 715.0000 714.0000	722.0000 723.0000 724.0000 725.0000	33 31 34 108	3 2 3 4
NEWAG	110,0000	10:52	3	111.00	-0.90 %	93	108.6000	109.6000	216	4	394	[+]
NWG	108.20 111.00	99.9000 122.0000	10:52 10:52 10:49 10:49	16 11 37 162	109,8000 109,8000 109,6000 109,6000	4 10 2 2	231 662 246 138	108.2000 108.0000 107.8000 107.6000	109.8000 110.0000 110.2000 110.4000	8 100 178 11	1 3 2 1
ORANGEPL	15,6700	10:59	200	15.78	-0.22 %	504	15.6600	15.6700	100	79	1 240	[+]
OPL	15.60 15.79	14.2000 17.3500	10:59 10:59 10:59 10:59	1000 150 50 388	15,6700 15,6700 15,6700 15,6650	3 3 3 2	591 1118 1477 320	15.6550 15.6450 15.6400 15.6350	15.6750 15.6800 15.6850 15.6900	50 1158 350 2517	1 3 2 4
POLENERGIA	49,5000	10:18	35	49.95	-0.40 %	5	49.5500	49.6000	5	0	7	[+]
PEP	49.20 49.95	45.0000 54.9000	10:17 09:44 09:44 09:44	5 65 3 5	49,5500 49,5500 49,4500 49,5000	1 2 1 1	5 7 5 5	49.5000 49.4500 49.4000 49.3500	49.6500 49.7000 49.7500 49.8000	5 5 5 5	1 1 1 1
POLIMEXMS	7,8900	10:59	10	7.90	0.38 %	1745	7.8500	7.8900	336	176	1 387	[+]
PXM	7.83 8.00	7.1100 8.6900	10:58 10:57 10:57 10:57	400 112 15 5	7,8900 7,8900 7,8900 7,8900	2 4 5 5	252 2752 1419 1315	7.8450 7.8400 7.8350 7.8300	7.8950 7.9000 7.9050 7.9100	23 1818 885 552	1 3 2 1
RAINBOW	133,3000	10:57	4	135.00	-1.26 %	561	133.0000	133.3000	174	5	723	[+]
RBW	132.80 135.00	121.5000 148.5000	10:55 10:51 10:50 10:48	15 200 3 25	133,2000 133,0000 132,9000 133,2000	2 3 3 3	26 97 59 548	132.9000 132.7000 132.6000 132.5000	133.5000 133.6000 133.7000 133.8000	178 84 600 58	3 2 3 1
SYNEKTIK	287,0000	10:59	3	282.00	2.57 %	15	286.8000	287.2000	21	9	2 547	[+]
SNT	279.20 288.00	253.8000 310.2000	10:59 10:59 10:59 10:59	8 19 21 7	287,0000 287,0000 287,0000 287,0000	2 2 6 2	55 43 246 38	286.4000 286.2000 286.0000 285.8000	287.4000 287.6000 287.8000 288.0000	33 96 38 134	3 3 3 6
TEXT	40,2000	10:58	716	41.02	-0.20 %	1	40.0600	40.2200	109	6	239	[+]
TXT	40.00 41.02	36.9200 45.1200	10:58 10:42 10:41 10:41	280 2 4 55	40,2000 40,2400 40,1200 40,1200	2 1 5 1	57 4 25 26	40.0400 40.0200 40.0000 39.9800	40.2400 40.3000 40.3200 40.3800	56 140 4 8	2 1 1 1
TSGAMES	91,0000	10:59	153	91.50	-2.67 %	142	90.8500	91.1500	43	13	1 157	[+]
TEN	90.95 93.15	82.3500 100.6000	10:59 10:59 10:59 10:58	391 2 7 1	91,0000 90,9500 90,9500 90,9500	4 1 2 1	47 100 31 15	90.8000 90.7500 90.6500 90.5500	91.4000 91.4500 91.5000 91.5500	29 200 395 15	2 1 2 1
VERCOM	121,0000	10:56	11	122.00	0.83 %	12	120.4000	121.0000	135	1	120	[+]
VRC	120.00 122.00	109.8000 134.2000	10:48 10:41 10:40 10:40	6 1 20 5	121,0000 121,0000 120,4000 120,4000	3 4 1 2	93 95 19 35	120.2000 120.0000 119.8000 119.6000	121.2000 121.4000 121.8000 122.0000	1 1 75 130	1 1 2 3
VOXEL	97,9000	10:43	1	99.00	0.10 %	63	97.4000	97.9000	106	7	676	[+]
VOX	97.40 99.00	89.1000 108.8000	10:43 10:43 10:35 10:35	1 13 35 6	97,9000 97,6000 97,4000 97,4000	3 3 7 1	152 56 91 375	97.2000 97.1000 97.0000 96.9000	98.0000 98.1000 98.2000 98.3000	41 56 50 109	2 1 1 1
WIRTUALNA	58,4000	10:43	42	58.50	-0.17 %	22617	58.4000	58.6000	4775	6	356	[+]
WPL	58.40 58.60	52.7000 64.3000	10:37 10:37 10:24 10:24	69 1 1 11	58,4000 58,4000 58,4000 58,4000	2 5 2 7	2000 9861 950 1975	58.3000 58.2000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	262 355 346 3383	12 14 7 22
XTB	103,1200	10:59	39	106.50	-2.18 %	237	103.1000	103.2000	305	110	11 532	[+]
XTB	103.12 106.64	95.8500 117.1400	10:59 10:59 10:59 10:59	103 15 5 30	103,1200 103,1200 103,1200 103,1400	1 1 1 4	19 50 75 291	103.0800 103.0600 103.0400 103.0200	103.2600 103.2800 103.3000 103.3200	75 328 177 124	1 6 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	131994.8	+0.47%	10:59
WIG20	3565.2	+0.56%	11:14
WIG20 Fut	3526.0	+0.89%	10:59
WIG20USD	979.1	+0.83%	10:59
mWIG40	9152.0	+0.14%	10:59
sWIG80	30690.4	-0.38%	10:59

Notowania Świat
US BlueChip	49526.2	-1.07%	05-15
S&P500 Fut	7412.8	-0.09%	11:04
Nikkei	60815.9	-0.97%	8:45
DAX	23993.6	+0.18%	10:59
Ropa WTI	102.0	-3.26%	11:14
Złoto	4547.2	+0.03%	11:14

Notowania Waluty
EUR/PLN	4.24365	-0.11%	11:14
CHF/PLN	4.64346	-0.08%	11:14
USD/PLN	3.64563	-0.27%	11:14
EUR/USD	1.16404	+0.17%	11:14
GBP/USD	1.33733	+0.41%	11:14
USD/JPY	158.853	+0.05%	11:14

Forum
» 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]
» 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]

Wzrosty	Spadki	Staty
TRANSPOL	21.50	15.90%
MDIENERGIA	2.54	15.45%
OPTEAM	8.75	14.38%
COGNOR	5.45	9.09%
CREOTECH	755.00	7.70%
Więcej ...
IFCAPITAL	0.25	-95.25%
MAXCOM	5.88	-8.41%
KPPD	20.20	-7.34%
MEDICALG	30.20	-4.88%
CELTIC	1.39	-4.81%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		68 Spółek
Spada:		157 Spółek
Obrót:		401,111,526 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