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	134,0000	16:36	40	130.60	2.60 %	30	133.6000	134.2000	11	3	441	[+]
ABE	129.00 134.20	117.6000 143.6000	16:36 16:36 16:09 16:08	69 10 4 3	134,0000 134,0000 133,6000 134,2000	2 3 1 2	25 28 20 129	133.4000 133.2000 132.6000 132.2000	134.6000 134.8000 135.0000 135.4000	20 103 1117 313	2 4 6 3
AMREST	10,2200	16:43	39	10.16	1.39 %	1611	10.2000	10.2200	39	89	908	[+]
EAT	10.00 10.26	9.1500 11.1600	16:43 16:42 16:40 16:40	523 1 26 39	10,2200 10,2200 10,2200 10,2200	2 2 4 4	831 1959 5137 2505	10.1800 10.1400 10.1200 10.1000	10.2400 10.2600 10.2800 10.3000	312 49 1798 1278	1 2 3 2
ASBIS	70,7500	16:43	94	68.50	3.28 %	209	70.5500	70.7500	490	230	16 095	[+]
ASB	67.95 71.50	61.6500 75.3500	16:43 16:43 16:43 16:43	53 151 27 15	70,6000 70,6000 70,6000 70,6000	3 1 3 2	527 16 1855 131	70.5000 70.4500 70.4000 70.3500	70.8000 70.8500 70.9000 70.9500	695 696 359 1535	3 5 5 5
ASSECOPOL	182,8500	16:43	20	176.75	4.43 %	102	182.8500	183.0500	333	74	13 364	[+]
ACP	176.50 183.00	159.1000 194.4000	16:43 16:43 16:43 16:43	64 28 85 5	182,8500 182,8500 183,0000 182,8000	6 3 1 2	412 316 43 86	182.7500 182.7000 182.6500 182.5500	183.2000 183.3000 183.3500 183.4500	71 81 71 43	2 2 2 1
ASSECOSEE	59,8000	16:37	100	59.40	1.01 %	481	59.5000	59.8000	209	1	68	[+]
ASE	59.00 59.80	53.5000 65.3000	16:29 16:26 16:12 15:58	4 2 3 5	59,8000 59,5000 59,5000 59,8000	1 3 1 2	30 201 19 109	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.2000 60.4000	5 40 20 40	1 2 1 2
AUTOPARTN	24,8500	16:43	414	22.05	12.70 %	536	24.8500	25.0000	918	674	16 007	[+]
APR	21.90 25.10	21.8500 26.6500	16:43 16:43 16:43 16:43	263 13 88 102	24,9000 24,9000 24,9000 24,9000	2 4 4 3	800 6627 2624 1379	24.8000 24.7500 24.7000 24.6500	25.0500 25.1000 25.1500 25.2000	680 1969 3964 4848	4 7 4 9
BENEFIT	4 002,0000	16:40	1	3,982.00	0.20 %	20	4002.0000	4010.0000	30	2	8 151	[+]
BFT	3,974.00 4,100.00	3584.0000 4380.0000	16:40 16:40 16:40 16:40	4 4 1 6	4 010,0000 4 010,0000 4 002,0000 4 010,0000	2 1 1 1	4 20 58 12	4000.0000 3992.0000 3990.0000 3980.0000	4012.0000 4014.0000 4018.0000 4022.0000	3 2 26 4	2 1 2 1
BNPPL	148,2000	16:42	1	147.00	0.82 %	107	147.6000	148.2000	49	6	887	[+]
BNP	145.40 150.00	132.4000 161.6000	16:35 16:35 16:33 16:33	7 5 47 59	147,6000 147,6000 147,4000 147,4000	2 1 2 1	185 130 34 35	147.0000 146.8000 146.6000 146.4000	148.4000 148.8000 149.0000 149.6000	40 7 108 33	1 1 1 1
CREOTECH	698,0000	16:43	2	683.00	3.25 %	129	696.0000	698.0000	122	22	15 394	[+]
CRI	670.00 703.00	615.0000 751.0000	16:43 16:43 16:42 16:42	1 1 10 4	698,0000 696,0000 697,0000 697,0000	2 2 4 2	26 96 47 23	695.0000 694.0000 693.0000 692.0000	699.0000 700.0000 701.0000 702.0000	55 391 62 968	4 9 4 13
CYBERFLKS	176,8000	16:43	2	177.00	0.23 %	45	176.4000	176.8000	50	12	2 105	[+]
CBF	174.20 178.20	159.3000 194.7000	16:43 16:43 16:42 16:42	1 1 4 47	176,8000 176,8000 176,8000 176,6000	1 1 1 4	9 10 4 16	176.3000 176.0000 175.9000 175.7000	176.9000 177.0000 177.1000 177.2000	9 86 9 9	1 3 1 2
CYFRPLSAT	16,5350	16:43	476	16.75	-1.28 %	739	16.5200	16.5400	2161	885	14 748	[+]
CPS	16.17 16.93	15.0750 18.4250	16:43 16:43 16:43 16:43	97 565 325 410	16,5200 16,5200 16,5350 16,5200	2 2 1 1	566 885 400 413	16.5150 16.5050 16.5000 16.4950	16.5450 16.5550 16.5600 16.5650	616 1329 476 1500	1 3 1 2
DEVELIA	10,8000	16:41	100	10.70	1.12 %	6102	10.7600	10.8000	1372	222	2 401	[+]
DVL	10.62 10.94	9.6300 11.7600	16:40 16:40 16:40 16:40	100 330 169 189	10,7600 10,8000 10,7800 10,7800	2 3 3 4	331 8220 1946 4209	10.7200 10.7000 10.6800 10.6600	10.8600 10.8800 10.9000 10.9200	3160 1746 2900 8512	2 2 3 4
DIAG	159,3000	16:43	20	158.30	1.27 %	78	159.2000	159.3000	170	33	5 274	[+]
DIA	157.00 160.30	142.5000 174.1000	16:43 16:43 16:42 16:42	5 3 1 9	159,2000 159,2000 159,3000 159,3000	3 3 2 3	45 329 279 313	159.1000 159.0000 158.9000 158.8000	159.4000 159.5000 159.6000 159.8000	102 164 100 1104	3 3 1 3
DOMDEV	252,5000	16:43	10	258.00	-2.13 %	19	252.0000	252.5000	97	10	2 532	[+]
DOM	241.50 264.50	232.5000 283.5000	16:43 16:43 16:43 16:43	11 4 10 14	252,5000 252,5000 252,5000 252,5000	4 5 3 3	32 192 282 111	251.5000 251.0000 250.5000 250.0000	253.0000 253.5000 254.0000 254.5000	5 87 21 10	1 1 2 1
ENEA	20,4600	16:43	487	20.84	-4.30 %	10329	20.4200	20.4600	1192	1 176	24 328	[+]
ENA	20.14 21.36	18.7600 22.9200	16:43 16:43 16:43 16:43	778 767 16 99	20,4600 20,4600 20,4600 20,4400	6 3 5 4	4146 255 2529 2655	20.4000 20.3800 20.3600 20.3400	20.4800 20.5000 20.5200 20.5400	1834 2614 1379 752	3 4 3 2
EUROCASH	5,4150	16:41	61	5.34	1.40 %	252	5.3900	5.4100	523	70	376	[+]
EUR	5.34 5.47	4.8060 5.8700	16:41 16:41 16:41 16:41	303 43 241 341	5,4150 5,4150 5,4150 5,4150	2 1 1 3	202 1000 120 1218	5.3750 5.3700 5.3650 5.3600	5.4150 5.4200 5.4400 5.4500	1988 1945 1000 3254	3 2 1 4
GPW	81,9000	16:43	10	81.95	0.00 %	806	81.8500	81.9000	408	158	12 974	[+]
GPW	81.50 82.55	73.8000 90.1000	16:43 16:42 16:38 16:38	6 3 23 95	81,9000 81,9000 81,9000 81,9000	4 1 2 3	479 230 154 1218	81.8000 81.7000 81.6500 81.6000	81.9500 82.0000 82.0500 82.1000	290 1858 98 500	2 4 1 1
GRUPAAZOTY	21,1200	16:43	93	21.14	0.09 %	303	21.1200	21.1600	1606	356	7 442	[+]
ATT	20.50 21.30	19.0300 23.2400	16:43 16:43 16:43 16:43	118 3 200 29	21,1600 21,1600 21,1400 21,1400	3 2 2 3	2450 414 1650 1231	21.0600 21.0400 21.0200 21.0000	21.1800 21.2000 21.2200 21.2400	1017 637 600 282	1 3 2 3
GRUPRACUJ	42,7500	16:43	11	42.95	0.71 %	140	42.7500	43.0000	71	10	435	[+]
GPP	42.20 43.50	38.7000 47.2000	16:43 16:42 16:42 16:42	42 90 4 50	42,7500 42,9500 42,9500 42,9500	1 2 4 2	6 24 196 677	42.6500 42.6000 42.5500 42.5000	43.0500 43.1500 43.2000 43.3500	70 40 266 139	1 1 1 2
HANDLOWY	116,6000	16:43	112	115.40	1.39 %	171	116.4000	116.6000	535	18	2 044	[+]
BHW	114.60 117.20	104.0000 126.8000	16:43 16:43 16:43 16:43	21 65 13 8	116,6000 116,6000 116,6000 116,6000	4 4 3 2	146 447 1324 278	116.2000 116.0000 115.8000 115.6000	116.8000 117.0000 117.2000 117.4000	83 1455 289 1446	2 32 2 6
INGBSK	407,2000	16:43	19	399.00	2.88 %	25	407.2000	409.0000	79	18	7 471	[+]
ING	396.20 418.00	359.2000 438.8000	16:43 16:43 16:42 16:42	2 15 6 13	408,0000 408,0000 408,2000 408,2000	2 1 1 2	29 20 20 95	406.8000 406.6000 406.2000 406.0000	409.2000 409.4000 409.6000 409.8000	16 24 20 45	1 2 1 1
INTERCARS	764,0000	16:42	2	770.00	-0.52 %	32	762.0000	769.0000	22	13	9 590	[+]
CAR	747.00 770.00	693.0000 847.0000	16:42 16:42 16:42 16:39	12 13 8 17	764,0000 764,0000 764,0000 767,0000	1 2 3 3	50 138 56 44	760.0000 759.0000 758.0000 757.0000	770.0000 771.0000 772.0000 773.0000	49 10 121 75	2 2 2 3
JSW	27,6200	16:43	67	28.66	-1.36 %	804	27.5700	27.6300	314	303	8 416	[+]
JSW	27.36 28.67	25.8000 31.5200	16:43 16:43 16:43 16:43	434 3 110 100	27,6100 27,6200 27,6200 27,6100	1 1 1 5	100 181 286 1264	27.5600 27.5500 27.5400 27.5300	27.6600 27.6700 27.7000 27.7100	286 22 11266 1036	1 1 2 2
LUBAWA	8,9950	16:42	70	8.80	2.80 %	9911	8.9800	9.0200	587	210	1 878	[+]
LBW	8.68 9.11	7.9200 9.6800	16:42 16:42 16:42 16:42	96 79 41 165	8,9950 9,0000 8,9950 8,9950	1 1 1 1	109 300 109 104	8.9750 8.9700 8.9550 8.9450	9.0250 9.0300 9.0350 9.0400	140 138 509 434	1 3 4 1
MILLENNIUM	18,4250	16:42	3	18.17	2.36 %	296	18.4200	18.4250	644	243	4 477	[+]
MIL	18.03 18.64	16.3550 19.9850	16:42 16:42 16:42 16:42	85 305 601 38	18,4300 18,4300 18,4300 18,4350	1 1 3 1	3 431 709 431	18.4100 18.4050 18.4000 18.3950	18.4300 18.4350 18.4450 18.4500	2514 240 981 240	6 1 3 1
MIRBUD	10,1100	16:42	50	10.15	-1.75 %	699	10.1100	10.1200	228	374	3 777	[+]
MRB	9.80 10.35	9.1350 11.1600	16:42 16:42 16:42 16:42	5 130 381 1	10,1100 10,1200 10,1200 10,1200	5 2 6 3	587 221 910 3204	10.1000 10.0900 10.0800 10.0700	10.1400 10.1500 10.1600 10.1700	527 477 103 10	1 1 1 1
MOBRUK	353,0000	16:42	3	360.00	-0.56 %	31	353.0000	355.5000	52	2	721	[+]
MBR	353.00 361.50	324.0000 396.0000	16:36 16:36 16:36 16:36	11 9 140 11	355,0000 355,0000 355,5000 355,5000	2 3 3 2	62 41 111 6	352.5000 352.0000 351.5000 351.0000	356.0000 356.5000 357.0000 357.5000	50 30 50 112	1 1 1 2
NEUCA	716,0000	16:34	5	705.00	2.14 %	3	712.0000	714.0000	9	0	335	[+]
NEU	702.00 718.00	635.0000 775.0000	16:31 16:30 16:25 16:25	1 1 1 1	716,0000 716,0000 712,0000 712,0000	2 3 2 2	3 27 21 2	711.0000 710.0000 709.0000 707.0000	716.0000 717.0000 718.0000 719.0000	5 1 105 26	3 1 2 2
NEWAG	112,2000	16:43	27	107.40	4.66 %	111	112.0000	112.2000	114	15	1 677	[+]
NWG	107.00 112.80	96.7000 118.0000	16:43 16:40 16:31 16:30	5 1 9 32	112,2000 112,0000 112,0000 112,0000	1 7 1 3	11 417 20 165	111.2000 111.0000 110.8000 110.6000	112.4000 112.6000 112.8000 113.0000	1251 176 1183 82	3 2 5 8
ORANGEPL	15,6850	16:43	43	15.59	1.32 %	1123	15.6850	15.7150	1734	604	9 497	[+]
OPL	15.47 15.84	14.0350 17.1450	16:43 16:43 16:42 16:42	134 1200 1 527	15,6850 15,6850 15,7200 15,7050	3 1 2 1	859 3 973 1088	15.6800 15.6750 15.6700 15.6650	15.7200 15.7250 15.7350 15.7400	1654 599 2366 508	5 2 5 1
POLENERGIA	50,4000	16:17	1	50.30	0.20 %	1	50.1000	50.3000	8	1	53	[+]
PEP	49.65 50.60	45.3000 55.3000	16:17 16:17 16:17 16:17	5 5 5 5	50,4000 50,4000 50,4000 50,4000	1 2 3 1	20 70 258 500	49.7500 49.7000 49.6500 49.6000	50.4000 50.5000 50.6000 50.8000	223 206 1 28	1 1 1 1
POLIMEXMS	8,1200	16:43	1	8.15	1.88 %	652	8.1150	8.1450	1400	525	4 288	[+]
PXM	8.05 8.27	7.3350 8.9550	16:43 16:43 16:42 16:42	10 13 166 400	8,1250 8,1250 8,1250 8,1300	3 2 12 1	499 146 4874 2229	8.1100 8.1050 8.1000 8.0950	8.1500 8.1600 8.1650 8.1700	1742 109 5517 3726	1 1 2 1
RAINBOW	136,6000	16:43	63	134.40	1.64 %	962	136.6000	136.9000	325	13	1 822	[+]
RBW	133.80 138.10	121.0000 147.8000	16:43 16:43 16:43 16:43	73 114 5 53	136,9000 136,7000 136,7000 136,7000	2 1 2 4	132 58 118 281	136.5000 136.3000 136.2000 136.1000	137.1000 137.2000 137.3000 137.4000	137 113 124 258	2 2 2 2
SYNEKTIK	276,4000	16:43	2	284.20	-1.92 %	12	276.2000	276.4000	34	15	4 211	[+]
SNT	275.00 284.20	255.8000 312.6000	16:43 16:43 16:43 16:43	1 1 1 7	276,4000 276,4000 276,4000 276,4000	1 1 1 8	10 36 36 306	276.0000 275.6000 275.4000 275.2000	276.6000 277.0000 277.2000 277.4000	59 110 315 4	3 2 3 1
TEXT	39,7600	16:39	1	39.50	1.07 %	160	39.7600	39.9000	152	15	580	[+]
TXT	39.20 40.22	35.5600 43.4400	16:39 16:34 16:29 16:29	8 2 69 6	39,7600 39,8800 39,8800 39,8800	1 1 1 1	52 7 96 10	39.7200 39.7000 39.6600 39.6400	40.0000 40.1200 40.1800 40.2000	50 3 4 4	2 1 1 1
TSGAMES	96,9000	16:41	1	96.00	1.57 %	30	96.6000	96.8500	56	39	3 728	[+]
TEN	95.00 97.00	86.4000 105.6000	16:41 16:41 16:40 16:40	10 10 5 1	96,9000 96,9000 96,9000 96,3000	2 1 1 1	14 30 1 17	96.5000 96.4500 96.4000 96.3500	96.9000 96.9500 97.0000 97.0500	102 53 388 20	3 3 9 1
VERCOM	120,0000	16:41	7	119.80	0.33 %	84	118.6000	120.0000	628	4	488	[+]
VRC	118.20 120.60	108.0000 131.6000	16:38 16:38 16:38 16:36	5 2 9 1	119,0000 119,0000 119,0000 119,8000	5 1 2 1	227 1 131 40	118.0000 117.8000 117.6000 117.2000	120.4000 120.6000 120.8000 121.0000	11 4 131 2	2 2 2 2
VOXEL	99,8000	16:41	1	100.80	-0.80 %	116	99.2000	99.8000	65	10	999	[+]
VOX	99.20 100.80	90.8000 110.8000	16:30 16:15 16:09 16:09	1 1 25 35	99,2000 99,8000 99,2000 99,2000	1 10 2 3	50 311 7 108	99.1000 99.0000 98.8000 98.7000	100.0000 100.2000 100.6000 100.8000	40 80 166 141	2 2 3 4
WIRTUALNA	58,6000	16:41	34	58.50	0.51 %	66062	58.4000	58.6000	5658	110	6 396	[+]
WPL	58.40 58.60	52.7000 64.3000	16:36 16:36 16:30 16:10	10 54 10 12	58,5000 58,5000 58,6000 58,6000	3 9 1 7	11444 9869 850 1975	58.3000 58.2000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	927 488 1604 4023	8 12 8 24
XTB	110,2000	16:44	1	109.10	1.25 %	717	110.2000	110.2600	322	376	41 335	[+]
XTB	108.06 110.84	98.1900 120.0000	16:43 16:43 16:43 16:43	17 60 29 4	110,2000 110,2000 110,2000 110,2000	1 1 1 2	57 520 73 808	110.1600 110.1400 110.1200 110.1000	110.2800 110.3000 110.3200 110.3400	22 780 266 161	1 3 5 2

GPW	Świat	Waluty

Notowania GPW
WIG	133864.8	+1.12%	16:43
WIG20	3631.2	+1.08%	16:58
WIG20 Fut	3595.0	+1.24%	16:43
WIG20USD	1002.8	+1.28%	16:43
mWIG40	9166.4	+1.25%	16:43
sWIG80	30912.2	+0.25%	16:43

Notowania Świat
US LargeCap	7496.5	+0.70%	16:57
Nasdaq100	29596.8	+0.78%	16:58
Nikkei	62654.1	-0.98%	8:45
DAX	24465.7	+1.36%	16:43
Ropa WTI	100.5	-0.48%	16:58
Złoto	4685.6	-0.07%	16:58

Notowania Waluty
EUR/PLN	4.23976	-0.16%	16:58
CHF/PLN	4.63639	-0.02%	16:58
USD/PLN	3.62900	+0.12%	16:58
EUR/USD	1.16830	-0.28%	16:58
GBP/USD	1.34883	-0.24%	16:58
USD/JPY	158.094	+0.17%	16:58

Forum
» 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]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MDIENERGIA	1.71	30.15%
AUTOPARTN	24.85	12.70%
URTESTE	46.80	10.38%
LIBET	1.33	7.69%
BIOCELTIX	90.00	7.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.70	-10.00%
COALENERG	2.06	-7.37%
PLAZACNTR	1.60	-6.98%
OPTEAM	7.70	-5.52%
Więcej ...
Rośnie:		153 Spółek
Bez zmian:		47 Spółek
Spada:		153 Spółek
Obrót:		2,035,679,884 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