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	122,0000	11:34	4	122.80	-0.65 %	29	121.2000	122.0000	96	1	149	[+]
ABE	121.20 123.00	110.6000 135.0000	11:32 11:32 11:29 11:28	1 5 4 1	121,2000 121,2000 122,0000 121,2000	4 2 1 1	196 113 342 30	121.0000 120.8000 120.6000 120.4000	122.2000 122.4000 122.8000 123.0000	115 3 19 230	1 1 2 4
AMREST	11,6200	11:31	1	11.70	-0.68 %	899	11.5800	11.6200	753	5	55	[+]
EAT	11.58 11.72	10.5400 12.8600	11:29 11:29 11:25 11:16	113 141 101 162	11,6200 11,6200 11,5800 11,6000	1 3 3 1	288 1784 1925 750	11.5400 11.5200 11.5000 11.4800	11.6400 11.6600 11.6800 11.7000	365 1000 750 1425	1 1 1 2
ASBIS	63,6500	11:35	1	65.00	-2.08 %	323	63.6500	63.8000	216	147	9 449	[+]
ASB	63.50 65.15	58.5000 71.5000	11:35 11:35 11:35 11:35	1 2 1 17	63,8000 63,8000 63,6500 63,6500	4 4 7 3	553 596 433 2845	63.6000 63.5500 63.5000 63.4500	63.8500 63.9000 63.9500 64.0000	100 432 321 5281	1 2 2 9
ASSECOPOL	192,3000	11:35	1	193.35	-0.57 %	155	192.3000	192.5000	129	38	7 280	[+]
ACP	189.90 193.35	174.0500 212.6000	11:33 11:32 11:32 11:30	5 15 1 5	192,5000 192,5000 192,5000 192,3000	4 1 3 2	224 26 65 49	192.2500 192.2000 192.1500 192.0500	192.5500 192.6000 192.6500 192.7000	130 61 49 206	4 6 3 8
ASSECOSEE	60,2000	10:58	1	60.40	-0.33 %	80	60.2000	60.5000	27	1	75	[+]
ASE	59.80 60.90	54.4000 66.4000	10:37 10:33 10:33 10:31	1 9 1 4	60,9000 60,7000 60,5000 60,5000	1 2 2 5	20 82 58 573	60.1000 60.0000 59.8000 59.7000	61.0000 61.1000 61.3000 61.4000	371 280 318 458	3 3 3 2
AUTOPARTN	22,6500	11:35	219	22.90	-0.22 %	2638	22.5000	22.6500	1860	85	1 915	[+]
APR	22.25 23.10	20.6500 25.1500	11:35 11:35 11:35 11:35	192 54 192 222	22,5500 22,5500 22,5500 22,5000	3 3 2 3	4622 3511 2347 2908	22.4500 22.4000 22.3500 22.3000	22.7000 22.7500 22.8000 22.8500	4598 3072 3950 2700	3 4 4 2
BENEFIT	3 908,0000	11:34	2	3,924.00	-0.46 %	1	3890.0000	3906.0000	1	0	1 662	[+]
BFT	3,888.00 3,926.00	3532.0000 4316.0000	11:34 11:34 11:29 11:29	1 11 1 1	3 908,0000 3 888,0000 3 890,0000 3 890,0000	5 1 1 2	89 1 1 10	3888.0000 3886.0000 3884.0000 3882.0000	3908.0000 3910.0000 3914.0000 3916.0000	4 6 5 20	2 3 2 1
BNPPL	142,8000	11:32	20	146.00	-2.33 %	130	142.8000	143.4000	205	8	1 105	[+]
BNP	140.60 146.00	131.4000 160.6000	11:32 11:32 11:31 11:13	3 7 1 35	142,8000 142,8000 143,4000 143,4000	4 2 4 5	10 14 82 237	142.6000 142.4000 142.2000 142.0000	145.0000 145.2000 145.4000 145.6000	199 237 194 355	3 2 2 1
CREOTECH	650,0000	11:34	27	644.00	0.93 %	20	649.0000	651.0000	48	2	1 543	[+]
CRI	636.00 656.00	580.0000 708.0000	11:31 11:29 11:23 11:23	5 1 2 24	651,0000 651,0000 652,0000 651,0000	4 1 2 7	88 2 160 38	648.0000 647.0000 646.0000 645.0000	652.0000 653.0000 654.0000 655.0000	82 57 200 137	5 4 1 4
CYBERFLKS	187,4000	11:35	1	190.00	-1.37 %	46	187.4000	188.0000	86	5	919	[+]
CBF	187.20 190.00	171.0000 209.0000	11:35 11:35 11:34 11:34	2 1 19 1	188,1000 187,4000 187,4000 187,9000	3 2 14 2	31 7 318 107	187.3000 187.1000 187.0000 186.8000	188.2000 188.6000 189.0000 189.4000	21 177 40 100	1 2 1 1
CYFRPLSAT	13,5050	11:35	1000	13.40	0.78 %	97	13.5050	13.5250	150	790	10 555	[+]
CPS	13.20 13.57	12.0600 14.7400	11:34 11:34 11:33 11:33	2900 2900 2900 504	13,5050 13,5050 13,5050 13,5200	5 1 2 1	1961 590 687 372	13.5000 13.4900 13.4850 13.4750	13.5300 13.5400 13.5450 13.5500	722 858 703 1398	3 5 2 4
DEVELIA	10,3000	11:30	84	10.30	-0.39 %	1500	10.3000	10.3400	3456	52	532	[+]
DVL	10.18 10.34	9.2700 11.3200	11:25 11:22 11:20 11:07	17 18 1 2	10,3400 10,3000 10,3400 10,3400	2 3 3 1	464 2432 8047 2	10.2600 10.2400 10.2200 10.2000	10.3600 10.3800 10.4000 10.4200	100 201 3387 4824	1 2 5 5
DIAG	151,6000	11:35	10	156.20	-2.13 %	50	151.4000	151.6000	291	51	7 760	[+]
DIA	150.30 156.30	140.6000 171.8000	11:35 11:35 11:35 11:35	20 6 5 12	151,5000 151,5000 151,5000 151,5000	4 4 5 13	107 131 249 1757	151.3000 151.2000 151.1000 151.0000	151.7000 151.8000 151.9000 152.0000	173 198 75 77	4 5 3 6
DOMDEV	250,0000	11:33	1	251.50	-0.40 %	16	250.0000	251.0000	75	0	100	[+]
DOM	248.50 251.50	226.5000 276.5000	11:33 11:30 11:30 11:29	1 1 1 7	250,0000 251,0000 250,5000 250,0000	2 4 3 5	11 117 20 28	249.5000 249.0000 248.5000 248.0000	251.5000 252.0000 252.5000 253.0000	23 70 312 190	2 2 3 4
ENEA	22,4200	11:35	184	22.56	-0.71 %	565	22.4000	22.4400	262	59	1 319	[+]
ENA	22.30 22.68	20.3200 24.8000	11:35 11:33 11:30 11:27	21 50 2 1	22,4200 22,4800 22,4800 22,4200	4 2 2 4	1012 64 468 2654	22.3800 22.3600 22.3400 22.3200	22.4600 22.4800 22.5000 22.5200	858 294 753 2377	4 2 3 4
EUROCASH	5,9400	11:21	274	6.05	-1.82 %	50	5.9550	5.9700	1449	34	203	[+]
EUR	5.93 6.08	5.4450 6.6550	11:21 11:21 11:21 11:21	851 200 151 124	5,9600 5,9600 5,9600 5,9600	1 1 2 1	2 2 746 275	5.9500 5.9450 5.9400 5.9350	5.9800 5.9850 5.9900 5.9950	2289 941 100 1178	5 2 1 3
GPW	77,1500	11:35	8	77.20	-0.58 %	121	77.1000	77.1500	92	17	1 297	[+]
GPW	77.00 78.45	69.5000 84.9000	11:34 11:34 11:34 11:34	8 152 8 40	77,1500 77,1000 77,1000 77,1500	2 7 3 4	135 315 272 706	77.0500 77.0000 76.9500 76.9000	77.2000 77.2500 77.3000 77.3500	287 152 40 142	3 3 1 3
GRUPAAZOTY	17,6500	11:35	284	17.20	3.82 %	285	17.6400	17.6500	545	430	7 631	[+]
ATT	17.20 18.10	15.4800 18.9200	11:35 11:35 11:35 11:35	150 139 1 500	17,6500 17,6600 17,6600 17,6500	1 2 2 1	138 583 155 150	17.6300 17.6200 17.6100 17.6000	17.6800 17.7100 17.7200 17.7300	383 750 750 261	3 1 1 2
GRUPRACUJ	46,2500	11:35	106	46.50	0.33 %	244	46.2500	46.3000	106	10	446	[+]
GPP	45.60 46.85	41.8500 51.1000	11:35 11:32 11:32 11:32	23 81 43 37	46,2500 46,2000 46,2000 46,2000	1 4 2 2	276 259 487 124	46.2000 46.0000 45.9500 45.9000	46.3500 46.5000 46.5500 46.7000	97 40 372 1152	1 1 1 1
HANDLOWY	116,2000	11:36	5	117.00	-2.02 %	166	116.2000	116.6000	276	8	963	[+]
BHW	116.20 118.40	105.4000 128.6000	11:34 11:15 11:15 11:11	5 14 55 22	116,6000 116,4000 116,4000 116,6000	10 4 8 4	126 651 592 1450	116.0000 115.8000 115.6000 115.4000	116.8000 117.0000 117.2000 117.4000	50 426 268 1274	1 2 2 3
INGBSK	420,8000	11:35	1	428.00	-3.18 %	10	420.2000	421.2000	14	12	5 267	[+]
ING	417.40 431.80	385.2000 470.8000	11:35 11:35 11:35 11:35	10 2 5 1	420,8000 420,8000 420,8000 420,8000	3 1 1 1	40 10 75 108	420.0000 419.8000 419.2000 418.8000	421.4000 421.8000 422.2000 422.4000	10 10 9 38	1 1 1 2
INTERCARS	724,0000	11:28	16	730.00	-0.82 %	129	724.0000	730.0000	300	4	3 117	[+]
CAR	715.00 730.00	657.0000 803.0000	11:28 11:28 11:28 11:28	50 1 3 13	724,0000 725,0000 725,0000 724,0000	1 3 4 1	14 172 111 18	721.0000 720.0000 719.0000 718.0000	732.0000 733.0000 734.0000 735.0000	18 35 64 199	1 3 2 6
JSW	28,6600	11:34	10	28.40	2.72 %	1402	28.6000	28.6600	430	226	6 506	[+]
JSW	28.26 29.10	25.5600 31.2400	11:34 11:32 11:29 11:28	15 20 100 100	28,6600 28,6600 28,6600 28,6000	1 1 1 2	200 200 106 94	28.5800 28.5700 28.5600 28.5500	28.6800 28.7100 28.7200 28.7400	4965 377 265 61	3 3 3 1
LUBAWA	8,0900	11:35	388	8.20	-1.34 %	61	8.0600	8.0900	121	198	1 609	[+]
LBW	8.02 8.24	7.3800 9.0100	11:35 11:34 11:33 11:33	95 39 1 135	8,0900 8,0600 8,0600 8,0600	4 4 1 5	1442 2907 1705 2755	8.0500 8.0400 8.0350 8.0200	8.1000 8.1150 8.1200 8.1300	668 398 1537 823	2 1 1 1
MILLENNIUM	18,1250	11:35	93	18.54	-2.40 %	972	18.1150	18.1600	495	47	848	[+]
MIL	18.10 18.54	16.6850 20.3800	11:35 11:35 11:27 11:27	193 294 98 27	18,1250 18,1250 18,1550 18,1550	4 2 1 3	1995 758 439 1164	18.1000 18.0950 18.0900 18.0850	18.1650 18.1700 18.1750 18.1800	576 32 484 429	3 1 2 1
MIRBUD	11,7000	11:35	933	11.50	2.81 %	68	11.7100	11.7500	85	275	3 197	[+]
MRB	11.44 12.00	10.3500 12.6500	11:35 11:35 11:35 11:35	67 5 10 500	11,7100 11,7500 11,7500 11,7300	1 2 1 2	601 232 674 567	11.7000 11.6900 11.6800 11.6700	11.7600 11.7700 11.7800 11.7900	6 500 674 1628	1 1 1 2
MOBRUK	354,5000	11:35	5	353.00	2.16 %	22	352.5000	354.5000	37	4	1 321	[+]
MBR	348.00 357.50	318.0000 388.0000	11:35 11:34 11:34 11:30	1 1 1 8	354,0000 354,0000 354,0000 354,0000	3 2 5 1	28 14 263 5	352.0000 351.5000 351.0000 350.5000	355.0000 355.5000 356.0000 356.5000	107 10 79 8	3 1 3 3
NEUCA	694,0000	11:35	1	691.00	0.43 %	12	692.0000	694.0000	23	1	398	[+]
NEU	682.00 695.00	622.0000 760.0000	11:35 11:35 11:31 11:31	5 4 1 1	694,0000 693,0000 694,0000 694,0000	1 2 1 2	1 71 17 26	690.0000 689.0000 688.0000 687.0000	695.0000 696.0000 697.0000 701.0000	8 1 23 1	1 1 1 1
NEWAG	114,4000	11:35	35	116.00	-1.38 %	161	114.4000	115.0000	190	5	585	[+]
NWG	113.60 116.00	104.4000 127.6000	11:33 11:33 11:33 11:31	4 34 10 5	115,0000 114,4000 114,4000 115,0000	1 3 1 5	40 226 100 867	114.2000 114.0000 113.8000 113.6000	115.6000 115.8000 116.0000 116.2000	141 529 100 498	1 2 1 4
ORANGEPL	14,3550	11:35	4	14.55	-0.66 %	905	14.3550	14.3600	533	236	3 389	[+]
OPL	14.19 14.57	13.0950 15.9950	11:35 11:35 11:35 11:35	196 4 200 200	14,3550 14,3550 14,3550 14,3600	2 3 3 5	38 712 755 1143	14.3500 14.3450 14.3400 14.3350	14.3650 14.3700 14.3750 14.3800	808 200 745 1343	4 1 2 4
POLENERGIA	49,8000	11:33	1	50.00	-0.40 %	22	49.8000	50.3000	11	1	27	[+]
PEP	49.60 50.40	45.0000 55.0000	11:33 11:33 11:33 11:33	5 5 25 5	49,8500 49,8500 49,8500 49,9000	3 1 1 2	45 260 35 48	49.7500 49.7000 49.6500 49.5500	50.4000 50.5000 50.6000 50.7000	860 36 10 257	5 3 2 3
POLIMEXMS	8,9900	11:36	219	9.25	-2.81 %	669	8.9800	9.0100	1340	694	6 244	[+]
PXM	8.82 9.25	8.3250 10.1700	11:35 11:35 11:35 11:35	375 125 500 71	8,9800 9,0000 9,0000 9,0000	2 3 1 1	4200 7069 163 979	8.9700 8.9650 8.9600 8.9450	9.0200 9.0350 9.0450 9.0500	480 559 50 600	1 1 1 2
RAINBOW	143,0000	11:35	25	147.00	-3.18 %	197	143.0000	143.4000	159	19	2 802	[+]
RBW	142.90 147.60	132.3000 161.7000	11:35 11:35 11:35 11:35	1 7 4 14	142,9000 142,9000 142,9000 142,9000	1 2 1 2	18 25 55 62	142.9000 142.8000 142.7000 142.6000	143.5000 143.6000 143.7000 143.8000	18 88 215 135	1 4 3 3
SYNEKTIK	288,4000	11:35	3	294.80	-1.37 %	96	288.0000	288.4000	33	7	2 157	[+]
SNT	287.80 294.80	265.4000 324.2000	11:35 11:35 11:35 11:34	4 3 1 1	288,0000 288,4000 288,0000 288,4000	6 4 4 5	223 210 135 211	287.8000 287.6000 287.4000 287.2000	288.6000 288.8000 289.0000 289.2000	29 62 31 403	2 4 3 7
TEXT	38,8200	11:35	97	39.86	-2.61 %	380	38.8000	39.0600	90	20	783	[+]
TXT	38.62 39.86	35.8800 43.8400	11:35 11:35 11:27 11:27	13 9 32 13	38,8200 38,8200 39,1000 39,1000	1 1 1 5	297 48 105 641	38.7600 38.7400 38.7200 38.7000	39.0800 39.1000 39.1400 39.1600	470 4 96 20	1 1 1 2
TSGAMES	111,3000	11:31	17	112.00	-1.50 %	183	111.0000	111.3000	22	9	1 030	[+]
TEN	110.80 112.90	100.8000 123.2000	11:30 11:26 11:26 11:21	18 5 50 50	111,0000 111,3000 111,2000 111,1000	3 3 2 3	275 1935 205 37	110.9000 110.8000 110.6000 110.5000	111.4000 111.5000 111.6000 111.7000	40 97 210 351	1 2 2 3
VERCOM	131,2000	11:35	1	135.00	-2.53 %	20	131.0000	132.0000	17	1	75	[+]
VRC	131.00 135.00	121.6000 148.4000	11:35 11:19 11:11 11:11	3 1 1 1	131,4000 132,4000 131,2000 131,0000	1 1 3 13	7 4 124 236	130.6000 130.4000 130.2000 130.0000	132.2000 132.6000 133.4000 133.6000	24 14 203 184	1 1 3 3
VOXEL	101,8000	11:35	1	101.80	0.20 %	151	101.4000	101.8000	913	1	138	[+]
VOX	101.20 101.80	91.7000 111.8000	11:25 11:12 11:11 11:11	32 15 1 3	101,4000 101,2000 101,4000 101,4000	2 9 1 7	1270 90 210 242	101.2000 101.0000 100.8000 100.6000	102.0000 102.2000 102.4000 102.6000	1095 20 30 110	3 1 1 4
WIRTUALNA	57,4000	11:25	30	57.20	-0.17 %	1187	57.3000	57.6000	33	7	411	[+]
WPL	57.20 57.70	51.5000 62.9000	11:25 11:25 11:19 11:19	1 40 10 2	57,5000 57,5000 57,7000 57,7000	8 12 18 10	2756 3585 12072 2564	57.2000 57.1000 57.0000 56.9000	57.7000 57.8000 57.9000 58.0000	125 2844 10175 1451	4 11 10 11
XTB	107,2600	11:35	22	110.50	-2.54 %	153	107.2400	107.2600	108	67	7 241	[+]
XTB	107.18 110.52	99.4500 121.5400	11:35 11:35 11:35 11:35	96 12 8 5	107,2600 107,3400 107,3400 107,3400	1 2 4 1	75 102 400 74	107.2200 107.2000 107.1800 107.1600	107.2800 107.3200 107.3400 107.3600	80 74 16 104	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131141.7	-1.20%	11:35
WIG20	3566.7	-1.36%	11:50
WIG20 Fut	3551.0	-1.14%	11:35
WIG20USD	982.8	-1.57%	11:35
mWIG40	9026.2	-1.18%	11:35
sWIG80	31074.9	-0.69%	11:35

Notowania Świat
DJ30	49490.0	+0.69%	04-22
SPX500 Fut	7137.2	-0.47%	11:40
Nikkei	59140.2	-0.75%	8:45
DAX	24083.6	-0.46%	11:34
Ropa WTI	94.7	+1.91%	11:50
Złoto	4698.5	-0.88%	11:50

Notowania Waluty
EUR/PLN	4.25041	+0.16%	11:50
CHF/PLN	4.63023	+0.20%	11:50
USD/PLN	3.63501	+0.29%	11:50
EUR/USD	1.16930	-0.13%	11:50
GBP/USD	1.35019	-0.01%	11:50
USD/JPY	159.731	+0.17%	11:50

Forum
» 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]
» 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]

Wzrosty	Spadki	Staty
CELTIC	1.96	15.29%
ASMGROUP	0.28	10.32%
IMPERA	1.96	8.89%
OPTEAM	4.20	8.81%
CDRL	8.95	6.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	3.46	-6.49%
PLAZACNTR	1.57	-6.31%
PGFGROUP	0.47	-5.92%
AGROTON	4.72	-5.60%
Więcej ...
Rośnie:		94 Spółek
Bez zmian:		64 Spółek
Spada:		196 Spółek
Obrót:		649,637,357 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