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	128,0000	12:10	1	126.00	1.59 %	92	127.0000	128.0000	88	3	433	[+]
ABE	125.00 128.60	113.4000 138.6000	12:09 12:09 12:09 12:09	253 35 14 13	126,6000 126,8000 126,8000 126,8000	1 1 1 1	18 514 456 128	126.8000 126.6000 126.4000 126.2000	128.2000 128.4000 128.6000 128.8000	1320 20 1050 8	2 1 2 1
AMREST	11,0400	12:12	379	11.30	-1.25 %	884	11.0600	11.0800	1368	32	355	[+]
EAT	11.04 11.36	10.1800 12.4200	12:12 12:12 12:12 12:08	3 2 1 247	11,0400 11,0400 11,0400 11,0600	1 1 7 11	1700 1 5895 3715	11.0400 11.0200 11.0000 10.9800	11.1000 11.1200 11.1400 11.1600	1370 266 73 1000	5 1 1 1
ASBIS	63,1000	12:11	158	64.10	-1.79 %	125	63.5500	63.6000	17	89	5 716	[+]
ASB	62.90 64.80	57.7000 70.5000	12:11 12:11 12:11 12:11	100 2 13 125	63,0500 62,9000 63,0000 63,0000	8 2 5 4	1071 220 320 984	63.5000 63.4500 63.4000 63.3500	63.6500 63.7000 63.7500 63.8000	200 589 202 1426	1 3 2 3
ASSECOPOL	193,5500	12:12	3	185.70	6.32 %	44	195.4000	195.7000	189	104	19 822	[+]
ACP	184.50 196.55	167.1500 204.2000	12:12 12:12 12:12 12:12	24 17 38 26	193,5000 193,5000 193,6500 193,6500	4 1 2 1	161 42 139 42	195.3500 195.2500 195.2000 195.1500	195.8000 195.8500 195.9000 195.9500	26 42 68 145	1 1 2 2
ASSECOSEE	60,2000	12:12	1	61.10	-0.66 %	159	60.1000	60.2000	64	1	72	[+]
ASE	60.10 61.20	55.0000 67.2000	12:11 12:05 12:05 12:02	1 60 40 5	60,2000 60,1000 60,2000 60,1000	9 8 3 5	1059 140 83 43	60.0000 59.9000 59.8000 59.7000	60.3000 60.4000 60.6000 60.9000	54 20 20 18	1 1 1 1
AUTOPARTN	22,2500	12:12	215	22.20	3.49 %	497	22.7500	22.8500	270	43	957	[+]
APR	21.95 22.50	19.9800 24.4000	12:12 12:12 12:12 12:12	268 1664 194 100	22,2500 22,3000 22,3000 22,3000	3 3 3 3	457 3555 3010 3090	22.7000 22.6500 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	453 962 8859 2379	4 7 25 4
BENEFIT	4 000,0000	12:12	3	4,000.00	0.00 %	4	4040.0000	4042.0000	4	2	6 833	[+]
BFT	3,998.00 4,098.00	3600.0000 4400.0000	12:12 12:12 12:12 12:11	1 2 3 1	4 000,0000 3 998,0000 3 998,0000 4 006,0000	1 1 1 1	1 4 4 1	4038.0000 4036.0000 4034.0000 4028.0000	4044.0000 4046.0000 4050.0000 4052.0000	6 2 4 7	1 1 4 2
BNPPL	143,2000	12:12	63	148.00	-3.24 %	196	146.0000	146.2000	54	24	3 442	[+]
BNP	142.80 148.00	133.2000 162.8000	12:12 12:12 12:12 12:12	50 30 36 40	143,2000 143,0000 143,0000 142,8000	3 2 2 2	156 134 26 124	145.8000 145.6000 145.0000 144.6000	146.8000 147.4000 147.6000 147.8000	16 14 6 58	1 1 1 2
CREOTECH	650,0000	12:12	1	649.00	-0.31 %	9	649.0000	652.0000	12	4	2 337	[+]
CRI	643.00 662.00	585.0000 713.0000	12:12 12:10 12:10 12:10	1 1 6 1	650,0000 650,0000 650,0000 650,0000	2 6 3 1	16 217 29 8	648.0000 646.0000 645.0000 644.0000	653.0000 654.0000 655.0000 656.0000	30 105 39 9	2 5 2 3
CYBERFLKS	180,7000	12:12	1	181.00	-0.17 %	10	182.5000	182.8000	14	7	1 356	[+]
CBF	180.50 189.20	162.9000 199.1000	12:12 12:12 12:12 12:12	13 1 50 2	180,7000 180,7000 180,5000 180,5000	1 1 1 2	100 6 88 9	182.4000 182.3000 182.2000 182.1000	182.9000 183.0000 183.1000 183.2000	20 11 11 2	4 2 4 2
CYFRPLSAT	15,3750	12:11	1	15.00	2.47 %	417	15.3850	15.3900	6	762	11 623	[+]
CPS	14.84 15.46	13.5000 16.5000	12:11 12:11 12:11 12:10	200 449 1 190	15,3500 15,3500 15,3500 15,3700	2 1 1 2	817 1049 2021 912	15.3800 15.3750 15.3700 15.3650	15.4000 15.4050 15.4100 15.4150	358 1200 1305 1200	2 1 4 1
DEVELIA	10,2600	12:11	139	10.56	-2.29 %	936	10.2800	10.3000	1291	106	1 095	[+]
DVL	10.10 10.58	9.5100 11.6000	12:11 12:11 12:11 12:11	692 196 1 142	10,2600 10,2400 10,2600 10,2400	1 3 3 5	220 1869 2999 11093	10.2600 10.2400 10.2200 10.2000	10.3400 10.3600 10.3800 10.4000	287 3833 2045 9375	1 3 3 5
DIAG	155,1000	12:12	6	155.10	2.04 %	165	155.8000	156.2000	50	19	3 027	[+]
DIA	153.70 156.20	139.6000 170.6000	12:12 12:10 12:10 12:10	1 1 20 1	155,1000 155,1000 154,6000 154,6000	1 4 2 2	89 242 35 109	155.7000 155.6000 155.5000 155.4000	156.3000 156.4000 156.5000 156.6000	76 72 623 561	7 4 6 5
DOMDEV	256,0000	12:12	1	259.00	-1.16 %	24	255.5000	257.0000	10	3	732	[+]
DOM	255.00 259.00	233.5000 284.5000	12:09 12:08 12:08 12:08	1 6 11 8	255,5000 256,0000 256,0000 256,0000	4 4 3 2	25 326 90 53	255.0000 254.5000 254.0000 253.5000	257.5000 258.0000 258.5000 259.0000	15 110 203 221	3 7 2 8
ENEA	21,2000	12:12	201	22.48	-3.64 %	545	21.3200	21.3600	473	134	2 905	[+]
ENA	21.16 22.74	20.2400 24.7200	12:12 12:12 12:12 12:12	6 100 12 15	21,2000 21,2000 21,2400 21,2400	5 2 2 6	3571 95 472 5940	21.3000 21.2800 21.2600 21.2400	21.3800 21.4000 21.4200 21.4400	1136 200 546 618	7 1 3 2
EUROCASH	5,3150	12:10	2	5.34	0.66 %	714	5.3450	5.3500	2925	190	1 019	[+]
EUR	5.29 5.42	4.8020 5.8650	12:07 12:07 12:07 12:07	220 328 880 120	5,3100 5,3100 5,3100 5,3100	2 1 2 1	1002 628 4 296	5.3400 5.3350 5.3300 5.3250	5.3600 5.3700 5.3750 5.3800	9 11 1000 1101	1 3 1 3
GPW	79,4000	12:12	2	75.60	5.66 %	251	81.1000	81.2500	540	92	7 277	[+]
GPW	75.60 80.20	68.0500 83.1500	12:12 12:12 12:11 12:11	52 100 1 1	79,4500 79,5000 79,3000 79,3000	2 6 5 2	63 252 284 41	81.0500 81.0000 80.9500 80.9000	81.3000 81.3500 81.4000 81.4500	1430 1 321 1126	8 1 4 9
GRUPAAZOTY	18,8100	12:12	272	18.30	2.84 %	210	18.9400	18.9700	446	393	7 493	[+]
ATT	18.29 19.38	16.4700 20.1200	12:12 12:12 12:12 12:12	200 28 41 159	18,8000 18,8000 18,8100 18,8100	2 1 5 1	485 1000 886 10	18.9300 18.9200 18.9100 18.9000	18.9800 19.0000 19.0200 19.0300	158 1110 1320 468	1 5 3 2
GRUPRACUJ	44,0000	12:11	8	45.15	-0.68 %	100	44.3000	44.6000	125	7	313	[+]
GPP	44.00 45.15	40.6500 49.6500	12:11 12:11 12:11 12:11	110 1 453 223	44,0000 44,0000 44,0000 44,0000	1 1 1 2	17 14 40 758	44.2500 44.1500 44.1000 44.0500	44.6500 44.7000 44.7500 44.8000	40 72 620 1476	1 1 2 1
HANDLOWY	115,2000	12:12	5	114.80	0.70 %	154	115.0000	115.4000	153	13	1 462	[+]
BHW	114.60 116.40	103.4000 126.2000	12:12 12:12 12:12 12:12	9 37 53 41	115,2000 115,2000 115,2000 115,2000	2 6 8 5	47 1397 680 89	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.2000	213 55 1412 508	4 1 4 6
INGBSK	390,0000	12:11	1	392.20	-0.56 %	11	390.0000	390.6000	8	4	1 681	[+]
ING	389.20 400.60	353.0000 431.4000	12:11 12:11 12:11 12:11	8 1 10 2	389,2000 389,2000 389,4000 389,4000	2 2 2 1	261 19 34 20	389.8000 389.6000 389.4000 389.2000	390.8000 391.0000 391.2000 391.4000	58 47 22 19	2 2 1 2
INTERCARS	735,0000	12:11	7	740.00	-0.54 %	14	743.0000	748.0000	20	2	1 115	[+]
CAR	731.00 742.00	666.0000 814.0000	12:11 12:08 12:06 12:06	22 1 1 13	735,0000 736,0000 741,0000 739,0000	2 1 4 3	11 25 32 68	742.0000 741.0000 740.0000 739.0000	749.0000 750.0000 751.0000 752.0000	21 28 24 88	2 3 2 5
JSW	29,1700	12:12	161	28.40	3.07 %	50	29.2500	29.3200	315	249	7 254	[+]
JSW	28.40 29.50	25.5600 31.2400	12:08 12:08 12:08 12:08	34 34 6 103	29,3000 29,3100 29,3000 29,1800	1 1 2 1	100 325 428 6	29.2400 29.2100 29.1900 29.1800	29.3300 29.3500 29.3600 29.3700	1120 325 1124 497	3 1 5 2
LUBAWA	8,4000	12:12	300	8.21	3.70 %	1126	8.4400	8.4500	2958	281	2 364	[+]
LBW	8.20 8.56	7.3900 9.0300	12:12 12:12 12:12 12:10	100 192 60 70	8,4000 8,4000 8,4000 8,4000	1 1 1 2	226 112 203 371	8.4350 8.4300 8.4250 8.4100	8.4550 8.4600 8.4650 8.4700	242 9000 1498 1570	1 1 2 4
MILLENNIUM	17,8350	12:12	925	17.95	-0.08 %	1561	18.3100	18.3350	550	113	2 060	[+]
MIL	17.84 18.32	16.1550 19.7350	12:12 12:12 12:12 12:12	435 435 1000 4	17,8350 17,8450 17,8500 17,8500	2 5 1 3	65 731 435 1252	18.3050 18.3000 18.2950 18.2900	18.3450 18.3550 18.3600 18.3650	329 290 535 1000	1 1 2 1
MIRBUD	10,9800	12:12	33	11.14	-0.63 %	171	11.0400	11.0800	526	70	768	[+]
MRB	10.97 11.14	10.0300 12.2500	12:11 12:10 12:09 12:09	10 3 1 150	10,9900 10,9800 11,0100 10,9900	1 3 1 5	48 51 2 1393	11.0300 11.0200 11.0100 11.0000	11.0900 11.1000 11.1100 11.1500	117 2360 221 2241	2 3 2 1
MOBRUK	357,0000	12:12	8	353.00	0.56 %	46	356.5000	358.0000	125	3	1 243	[+]
MBR	353.00 362.00	318.0000 388.0000	12:11 12:11 12:11 12:11	1 23 1 2	355,5000 355,5000 355,5000 355,5000	2 3 10 2	64 54 80 37	356.0000 355.5000 355.0000 354.5000	359.0000 359.5000 360.0000 360.5000	14 50 28 30	1 1 3 1
NEUCA	701,0000	12:11	1	720.00	-1.27 %	7	706.0000	711.0000	15	0	318	[+]
NEU	701.00 721.00	648.0000 792.0000	12:11 12:11 12:10 12:10	2 4 4 4	701,0000 701,0000 702,0000 702,0000	1 2 4 5	14 59 36 9	705.0000 704.0000 703.0000 702.0000	712.0000 713.0000 714.0000 715.0000	13 14 18 64	2 1 1 1
NEWAG	108,2000	12:11	1	110.80	-3.05 %	97	107.6000	108.6000	40	8	860	[+]
NWG	107.60 112.80	99.8000 121.8000	12:11 12:11 12:11 12:10	96 5 15 9	107,6000 107,6000 107,8000 108,2000	2 2 12 4	70 187 464 68	107.4000 107.2000 107.0000 106.8000	108.8000 109.4000 109.6000 109.8000	14 364 369 70	1 2 3 1
ORANGEPL	14,8500	12:12	594	14.88	-0.17 %	1864	14.9700	14.9900	1437	1 095	16 274	[+]
OPL	14.72 15.10	13.3900 16.3600	12:11 12:07 12:07 12:07	65 149 667 364	14,8150 14,8550 14,8550 14,8550	6 11 5 2	1901 3771 2440 660	14.9650 14.9550 14.9500 14.9450	14.9950 15.0000 15.0050 15.0150	109 9855 607 732	2 12 2 2
POLENERGIA	50,5000	11:53	1	50.60	-1.37 %	10	50.6000	50.8000	9	1	39	[+]
PEP	49.90 51.20	45.5500 55.6000	11:47 11:47 11:39 11:37	7 18 38 50	50,5000 50,6000 50,7000 50,7000	3 3 3 3	107 40 40 568	50.5000 50.4000 50.3000 50.2000	50.9000 51.0000 51.1000 51.2000	10 10 23 92	2 2 3 2
POLIMEXMS	8,1400	12:12	200	8.05	2.07 %	163	8.2000	8.2300	419	620	5 090	[+]
PXM	8.05 8.30	7.2450 8.8550	12:11 12:11 12:10 12:10	62 1 61 124	8,1250 8,1350 8,1350 8,1150	1 1 3 2	176 186 3990 285	8.1950 8.1900 8.1850 8.1800	8.2350 8.2400 8.2450 8.2500	773 406 406 5616	3 2 2 7
RAINBOW	133,4000	12:11	11	134.00	-0.52 %	8	133.7000	134.0000	85	14	1 879	[+]
RBW	133.10 136.10	120.6000 147.4000	12:11 12:11 12:11 12:11	12 1 5 85	133,4000 133,4000 133,1000 133,1000	3 4 6 3	28 44 1299 71	133.6000 133.5000 133.4000 133.3000	134.1000 134.2000 134.3000 134.4000	262 164 133 362	5 2 3 4
SYNEKTIK	283,2000	12:12	12	293.80	-1.39 %	19	285.4000	285.6000	17	6	1 619	[+]
SNT	283.20 294.40	264.6000 323.0000	12:12 12:12 12:12 12:12	10 7 2 12	283,4000 283,4000 283,4000 283,6000	1 1 2 2	3 70 89 110	285.0000 284.8000 284.6000 284.4000	285.8000 286.0000 286.2000 286.4000	7 111 29 46	1 3 2 2
TEXT	41,6000	12:10	94	39.20	6.61 %	106	41.7600	41.8200	11	84	3 498	[+]
TXT	39.20 42.46	35.2800 43.1200	12:10 12:10 12:10 12:09	20 4 8 32	41,6000 41,6000 41,4200 41,5200	2 1 1 1	50 7 500 500	41.7400 41.6400 41.6200 41.5600	41.8400 41.8600 41.8800 41.9000	35 58 20 115	1 2 1 3
TSGAMES	107,4000	12:12	4	108.10	0.00 %	183	108.6000	109.0000	108	14	1 522	[+]
TEN	107.30 109.70	97.3000 118.9000	12:07 12:07 12:06 12:06	33 60 40 71	107,3000 107,4000 107,3000 107,3000	2 2 2 1	160 236 251 200	108.5000 108.3000 108.2000 108.1000	109.1000 109.2000 109.3000 109.4000	96 62 524 254	2 2 4 2
VERCOM	126,4000	12:09	3	125.00	1.12 %	84	126.0000	126.4000	150	2	234	[+]
VRC	125.00 130.00	112.6000 137.4000	12:08 12:08 11:51 11:37	5 1 10 2	126,8000 127,0000 127,0000 127,0000	1 2 3 1	1 54 144 40	125.8000 125.6000 125.0000 124.8000	126.6000 126.8000 127.0000 127.2000	86 21 67 3	1 2 2 2
VOXEL	98,8000	12:08	1	100.00	-1.10 %	5	98.3000	98.7000	66	11	1 142	[+]
VOX	98.40 101.00	90.0000 110.0000	12:03 12:01 12:01 11:56	10 1 3 8	98,5000 98,5000 98,5000 98,5000	5 4 11 2	94 111 503 219	98.2000 98.1000 98.0000 97.9000	98.8000 98.9000 99.0000 99.1000	40 59 84 198	1 1 1 1
WIRTUALNA	58,2000	12:10	46	58.20	0.34 %	305	58.2000	58.3000	2100	20	1 184	[+]
WPL	58.10 58.40	52.4000 64.0000	12:09 12:09 12:09 12:09	64 129 214 23	58,1000 58,1000 58,1000 58,1000	9 11 5 5	27933 3967 1565 1550	58.1000 58.0000 57.9000 57.8000	58.4000 58.5000 58.6000 58.7000	4660 1951 4720 139	9 13 9 4
XTB	98,1400	12:12	1	102.88	-3.78 %	109	97.1700	97.2500	163	328	32 514	[+]
XTB	97.35 102.88	92.6000 113.1600	12:12 12:12 12:12 12:12	1 4 59 118	98,1100 98,0800 98,0600 98,0600	4 2 3 2	190 51 218 265	97.1600 97.1400 97.1300 97.1200	97.2600 97.2700 97.2800 97.2900	21 100 81 101	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	129004.0	+0.39%	13:47
WIG20	3497.6	+0.28%	14:02
WIG20 Fut	3442.0	+0.29%	13:46
WIG20USD	961.8	+0.07%	13:47
mWIG40	9012.6	+0.81%	13:47
sWIG80	30617.7	-0.27%	13:47

Notowania Świat
US BlueChip	49499.3	-0.31%	05-01
S&P500 Fut	7243.8	-0.20%	13:52
Nikkei	59513.1	+0.38%	05-01
DAX	24230.9	-0.25%	13:46
Ropa WTI	103.7	+1.69%	14:02
Złoto	4562.8	-1.02%	14:02

Notowania Waluty
EUR/PLN	4.25619	+0.28%	14:02
CHF/PLN	4.64059	+0.16%	14:02
USD/PLN	3.63911	+0.48%	14:02
EUR/USD	1.16957	-0.20%	14:02
GBP/USD	1.35420	-0.23%	14:02
USD/JPY	157.153	+0.05%	14:02

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
OPTEAM	4.88	23.86%
RAFAMET	55.60	17.30%
ORCOGROUP	4.00	16.28%
APSENERGY	4.10	7.89%
ARTIFEX	22.90	7.51%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	1.19	-15.00%
MOSTALWAR	4.45	-11.71%
DMGROUP	2.19	-8.75%
SYNTHAVERSE	3.07	-6.97%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		53 Spółek
Spada:		166 Spółek
Obrót:		814,080,573 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