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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	132,2000	17:00	15	133.00	0.00 %	107	131.2000	132.4000	65	0	0	[+]
ABE	130.20 133.80	119.8000 146.2000	17:00 17:00 17:00 17:00	2 3 15 10	132,2000 132,2000 132,2000 132,2000	1 2 4 1	20 270 282 145	131.0000 130.8000 130.6000 130.4000	132.6000 132.8000 133.0000 133.4000	97 109 168 77	1 2 4 4
AMREST	11,2000	17:03	24	11.40	0.00 %	147	11.1400	11.2000	198	0	0	[+]
EAT	11.16 11.46	10.2600 12.5400	17:03 17:02 17:00 17:00	276 154 799 201	11,2000 11,2000 11,2000 11,2000	1 2 3 6	100 1502 3400 644	11.0800 11.0400 11.0200 11.0000	11.3200 11.3800 11.4000 11.4800	73 5 5 725	1 1 1 3
ASBIS	68,0000	17:00	34	70.00	0.00 %	2	67.9500	68.0000	1241	0	0	[+]
ASB	65.10 70.85	63.0000 77.0000	17:00 17:00 17:00 17:00	4 12 38 36	68,0000 68,0000 68,0000 68,0000	1 2 2 1	525 4684 629 2	67.9000 67.8500 67.7000 67.6500	68.0500 68.1000 68.2000 68.2500	81 714 100 241	2 4 1 2
ASSECOPOL	196,2500	17:03	30	194.00	0.00 %	11252	196.2500	196.3500	153	0	0	[+]
ACP	192.00 196.25	174.6000 213.4000	17:01 17:01 17:01 17:01	27 529 402 309	196,2500 196,2500 196,2500 196,2500	1 1 1 2	100 100 200 3272	195.5000 195.2500 195.1000 194.1000	196.5000 196.5500 196.6000 196.6500	791 77 15 80	2 2 2 2
ASSECOSEE	60,8000	17:00	19	60.80	0.00 %	10	59.8000	60.8000	124	0	0	[+]
ASE	59.70 60.80	54.8000 66.8000	17:00 17:00 17:00 17:00	57 9 191 25	60,8000 60,8000 60,8000 60,8000	6 4 13 5	88 178 197 106	59.7000 59.6000 59.5000 59.4000	60.9000 61.0000 61.1000 61.2000	300 68 200 246	1 2 1 2
AUTOPARTN	22,7000	17:02	100	23.75	0.00 %	189	22.6000	22.7000	558	0	0	[+]
APR	22.55 23.75	21.4000 26.1000	17:00 17:00 17:00 17:00	70 9 5 47	22,7000 22,7000 22,7000 22,7000	3 3 1 7	1131 3021 991 2434	22.5500 22.5000 22.4500 22.4000	22.7500 22.8000 22.8500 22.9000	5 247 8 1104	2 2 2 3
BENEFIT	4 138,0000	17:01	10	4,110.00	0.00 %	3	4100.0000	4138.0000	5	0	0	[+]
BFT	4,090.00 4,138.00	3700.0000 4520.0000	17:01 17:01 17:01 17:01	2 8 27 30	4 138,0000 4 138,0000 4 138,0000 4 138,0000	1 2 2 2	5 8 55 102	4094.0000 4090.0000 4080.0000 4076.0000	4140.0000 4142.0000 4144.0000 4146.0000	45 4 130 41	3 2 7 2
BNPPL	154,0000	17:00	544	148.00	0.00 %	321	150.4000	154.0000	4546	0	0	[+]
BNP	139.20 156.20	133.2000 162.8000	17:00 17:00 17:00 17:00	453 50 150 8	154,0000 154,0000 154,0000 154,0000	3 1 1 2	394 321 1 57	150.0000 149.8000 149.0000 148.2000	154.2000 154.6000 154.8000 155.0000	177 51 25 353	2 2 1 2
CREOTECH	640,0000	17:03	3	679.00	0.00 %	8	638.0000	640.0000	61	0	0	[+]
CRI	614.00 679.00	612.0000 746.0000	17:03 17:01 17:01 17:01	5 4 19 5	640,0000 640,0000 640,0000 640,0000	1 1 8 1	10 10 19 7	637.0000 636.0000 635.0000 633.0000	642.0000 643.0000 644.0000 645.0000	1 8 61 24	1 2 7 4
CYBERFLKS	181,0000	17:04	7	182.00	0.00 %	47	180.5000	181.5000	187	0	0	[+]
CBF	179.90 185.00	163.8000 200.2000	17:00 17:00 17:00 17:00	28 1 11 1	181,0000 181,0000 181,0000 181,0000	1 1 1 1	1 1 1 1	180.4000 180.3000 180.2000 180.1000	181.8000 182.0000 183.0000 183.1000	1 18 63 1	1 1 5 1
CYFRPLSAT	16,0300	17:00	24	16.18	0.00 %	200	15.9800	16.0300	1004	0	0	[+]
CPS	15.85 16.20	14.5650 17.7950	17:00 17:00 17:00 17:00	81 108 16 6	16,0300 16,0300 16,0300 16,0300	1 1 1 1	16360 1 1017 10000	15.9400 15.9350 15.9300 15.9100	16.0350 16.0400 16.0500 16.0550	45 679 20 1395	1 1 2 2
DEVELIA	10,6200	17:00	201	10.62	0.00 %	161	10.5600	10.6200	100	0	0	[+]
DVL	10.46 10.70	9.5600 11.6800	17:00 17:00 17:00 17:00	430 4857 51 343	10,6200 10,6200 10,6200 10,6200	1 1 2 8	108 150 1803 7042	10.4600 10.4400 10.4200 10.4000	10.6600 10.6800 10.7000 10.7200	641 385 2500 2463	3 3 3 5
DIAG	159,8000	17:00	1	162.00	0.00 %	96	159.8000	160.0000	602	0	0	[+]
DIA	158.60 162.50	145.8000 178.2000	17:00 17:00 17:00 17:00	1 100 5 1	159,8000 159,8000 159,8000 159,8000	6 3 1 1	325 335 100 100	159.6000 159.5000 159.2000 159.1000	160.3000 160.4000 160.5000 160.6000	32 50 48 20	3 1 5 1
DOMDEV	262,5000	17:01	62	266.00	0.00 %	6	262.0000	262.5000	207	0	0	[+]
DOM	258.50 266.00	239.5000 292.5000	17:00 17:00 17:00 17:00	21 65 7 19	262,5000 262,5000 262,5000 262,5000	1 1 2 4	40 57 62 179	260.0000 259.0000 258.5000 258.0000	263.0000 263.5000 264.0000 264.5000	605 127 140 1	3 2 4 1
ENEA	21,7800	17:00	482	22.70	0.00 %	1979	21.7800	21.8800	88	0	0	[+]
ENA	21.78 22.88	20.4400 24.9600	17:00 17:00 17:00 17:00	518 34 1 50	21,7800 21,7800 21,7800 21,7800	3 2 5 8	487 1088 3789 2448	21.7600 21.7400 21.7200 21.7000	21.9000 21.9200 21.9400 21.9800	400 438 49 481	1 1 1 1
EUROCASH	5,6800	17:01	200	5.66	0.00 %	5211	5.6600	5.7100	500	0	0	[+]
EUR	5.60 5.76	5.0950 6.2250	17:01 17:00 17:00 17:00	386 132 550 382	5,6800 5,6800 5,6800 5,6800	2 3 1 2	3002 205 1405 7387	5.6300 5.6200 5.6150 5.6100	5.7150 5.7250 5.7300 5.7350	1405 1336 4 1407	1 1 2 2
GPW	84,2000	17:00	17	84.80	0.00 %	4	84.1500	84.2000	176	0	0	[+]
GPW	83.50 85.40	76.3500 93.2500	17:00 17:00 17:00 17:00	2 1 2 2	84,2000 84,2000 84,2000 84,2000	2 2 1 2	29 4 1 4	84.0000 83.8500 83.8000 83.7500	84.5000 84.6000 84.7000 84.8500	600 1066 1066 1090	1 2 1 3
GRUPAAZOTY	20,0000	17:04	250	20.80	0.00 %	1070	19.9800	20.0000	1577	0	0	[+]
ATT	20.00 20.80	18.7200 22.8800	17:03 17:03 17:02 17:01	600 150 403 50	20,0000 20,0000 20,0000 20,0000	2 4 1 1	396 891 5 20	19.9700 19.9600 19.9500 19.9300	20.0200 20.0400 20.0600 20.1000	48 32 32 32	1 1 1 1
GRUPRACUJ	45,6500	17:00	44	45.50	0.00 %	15	45.1000	45.6500	116	0	0	[+]
GPP	45.10 45.90	40.9500 50.0000	17:00 17:00 17:00 17:00	55 61 9 13	45,6500 45,6500 45,6500 45,6500	2 3 4 1	336 109 1421 156	45.0500 45.0000 44.9000 44.6000	45.7000 45.8000 45.8500 45.9000	140 47 50 20	1 1 2 1
HANDLOWY	117,4000	17:00	2	119.00	0.00 %	350	117.2000	117.6000	205	0	0	[+]
BHW	116.40 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	2 50 72 9	117,4000 117,4000 117,4000 117,4000	2 3 4 6	115 389 1525 625	117.0000 116.8000 116.6000 116.4000	117.8000 118.0000 118.2000 118.4000	43 289 296 4	2 4 3 2
INGBSK	398,8000	17:00	172	405.80	0.00 %	999	398.8000	399.0000	37	0	0	[+]
ING	394.00 405.80	365.4000 446.2000	17:00 17:00 17:00 17:00	145 10 22 6	398,8000 398,8000 398,8000 398,8000	1 3 1 1	1 61 1 134	397.6000 397.0000 396.6000 396.4000	399.2000 399.4000 399.6000 399.8000	32 6 8 131	2 2 2 2
INTERCARS	770,0000	17:00	7	776.00	0.00 %	1	766.0000	770.0000	746	0	0	[+]
CAR	760.00 776.00	699.0000 853.0000	17:00 17:00 17:00 17:00	14 19 58 113	770,0000 770,0000 770,0000 770,0000	2 2 1 2	342 54 51 121	763.0000 762.0000 761.0000 760.0000	771.0000 772.0000 774.0000 775.0000	3 2 1 2	1 2 1 1
JSW	28,7100	17:02	440	29.60	0.00 %	942	28.7000	28.7100	1000	0	0	[+]
JSW	28.68 29.60	26.6400 32.5600	17:01 17:01 17:00 17:00	800 133 200 143	28,7100 28,7100 28,7100 28,7100	2 5 1 2	235 719 45 515	28.6900 28.6800 28.6700 28.6600	28.7300 28.7400 28.7500 28.7600	55 288 4 13	1 1 1 1
LUBAWA	9,2750	17:00	85	9.20	0.00 %	1218	9.2750	9.2800	1378	0	0	[+]
LBW	9.16 9.50	8.2800 10.1200	17:00 17:00 17:00 17:00	47 3 3 110	9,2750 9,2750 9,2750 9,2750	1 1 1 3	200 4 45 2999	9.2500 9.2350 9.2100 9.2000	9.2900 9.3000 9.3050 9.3200	400 100 32 550	1 1 1 2
MILLENNIUM	18,5450	17:00	115	18.80	0.00 %	100	18.4100	18.5500	256	0	0	[+]
MIL	18.32 18.89	16.9200 20.6800	17:00 17:00 17:00 17:00	140 255 255 255	18,5450 18,5450 18,5450 18,5450	1 1 1 1	400 42 98 74	18.4000 18.3900 18.3850 18.3800	18.5550 18.5650 18.5800 18.5950	3748 8545 3748 4664	1 1 1 3
MIRBUD	11,4000	17:00	46	11.30	0.00 %	500	11.3000	11.4000	1396	0	0	[+]
MRB	11.27 11.56	10.1700 12.4300	17:00 17:00 17:00 17:00	71 346 22 163	11,4000 11,4000 11,4000 11,4000	4 2 4 8	440 502 543 2075	11.2800 11.2700 11.2600 11.2500	11.4100 11.4200 11.4400 11.4600	1133 1226 1226 3232	1 1 1 1
MOBRUK	364,0000	17:00	1	365.00	0.00 %	47	360.0000	364.0000	5	0	0	[+]
MBR	360.50 366.00	328.5000 401.5000	17:00 17:00 17:00 17:00	10 3 1 2	364,0000 364,0000 364,0000 364,0000	2 1 5 1	42 39 129 24	359.0000 358.5000 358.0000 357.5000	364.5000 365.0000 365.5000 366.0000	3 146 2 71	1 2 1 4
NEUCA	721,0000	17:00	1	744.00	0.00 %	3	717.0000	721.0000	1	0	0	[+]
NEU	714.00 744.00	670.0000 818.0000	17:00 17:00 17:00 17:00	2 3 2 4	721,0000 721,0000 721,0000 721,0000	2 2 1 1	14 148 1 2	716.0000 715.0000 714.0000 713.0000	722.0000 723.0000 724.0000 725.0000	10 17 2 1	3 2 2 1
NEWAG	110,6000	17:00	9	113.40	0.00 %	31	109.6000	110.6000	62	0	0	[+]
NWG	108.80 113.40	102.2000 124.6000	17:00 17:00 17:00 17:00	44 20 33 11	110,6000 110,6000 110,6000 110,6000	1 5 4 3	14 58 31 73	109.4000 109.2000 109.0000 108.8000	111.0000 111.2000 111.6000 111.8000	62 42 10 4	2 1 2 1
ORANGEPL	15,4850	17:04	200	15.56	0.00 %	3334	15.4850	15.4900	8311	0	0	[+]
OPL	15.29 15.56	14.0050 17.1150	17:01 17:00 17:00 17:00	1466 2917 4383 4093	15,4850 15,4850 15,4850 15,4850	1 1 1 1	5210 594 3405 6870	15.3900 15.3850 15.3800 15.3750	15.4950 15.5000 15.5050 15.5500	16897 4305 12731 1487	3 2 2 2
POLENERGIA	51,8000	17:00	8	49.70	0.00 %	1078	49.5000	51.8000	110	0	0	[+]
PEP	49.40 51.80	44.7500 54.6000	17:00 17:00 17:00 17:00	2 14 9 5	51,8000 51,8000 51,8000 51,8000	2 1 1 1	21 500 4 1	49.4000 49.3500 49.1500 49.1000	51.9000 52.0000 52.1000 52.3000	100 74 183 36	1 1 1 2
POLIMEXMS	8,6700	17:01	48	9.00	0.00 %	44	8.6700	8.6750	50	0	0	[+]
PXM	8.61 9.09	8.1000 9.9000	17:00 17:00 17:00 17:00	152 7 5 5	8,6700 8,6700 8,6700 8,6700	1 1 1 1	1000 14736 600 500	8.6500 8.6350 8.6300 8.6250	8.6800 8.6850 8.6900 8.6950	10 50 2010 52	2 1 3 2
RAINBOW	142,0000	17:00	14	143.20	0.00 %	2	141.8000	142.0000	381	0	0	[+]
RBW	140.10 143.90	128.9000 157.5000	17:00 17:00 17:00 17:00	17 8 50 2	142,0000 142,0000 142,0000 142,0000	2 3 2 1	8 857 265 4	141.2000 141.0000 140.9000 140.8000	142.1000 142.4000 142.5000 142.6000	8 8 273 8	2 2 3 2
SYNEKTIK	283,8000	17:00	1	289.80	0.00 %	54	283.6000	284.0000	72	0	0	[+]
SNT	282.40 290.00	261.0000 318.6000	17:00 17:00 17:00 17:00	1 1 8 19	283,8000 283,8000 283,8000 283,8000	2 5 2 4	2 207 15 16	283.2000 283.0000 282.8000 282.6000	284.2000 284.8000 285.0000 285.2000	4 4 98 135	2 2 2 2
TEXT	40,8400	17:00	6	41.12	0.00 %	23	40.5400	40.8400	98	0	0	[+]
TXT	40.22 41.12	37.0200 45.2200	17:00 17:00 17:00 17:00	5 7 12 3	40,8400 40,8400 40,8400 40,8400	1 4 1 1	3 752 25 50	40.5200 40.5000 40.4000 40.3600	40.9000 40.9200 40.9600 40.9800	217 23 25 10	3 1 1 1
TSGAMES	108,1000	17:00	61	110.00	0.00 %	50	108.1000	108.8000	25	0	0	[+]
TEN	107.90 110.00	99.0000 121.0000	17:00 17:00 17:00 17:00	69 3 38 23	108,1000 108,1000 108,1000 108,1000	5 3 7 1	173 22 464 23	108.0000 107.9000 107.8000 107.7000	109.0000 109.1000 109.2000 109.3000	356 156 145 145	6 1 1 1
VERCOM	125,4000	17:00	11	125.00	0.00 %	351	124.2000	125.4000	97	0	0	[+]
VRC	123.40 126.80	112.6000 137.4000	17:00 17:00 17:00 17:00	5 32 55 17	125,4000 125,4000 125,4000 125,4000	3 5 3 4	21 67 32 157	124.0000 123.4000 123.2000 123.0000	125.6000 125.8000 126.2000 126.4000	200 1 1 1	1 1 1 1
VOXEL	100,0000	17:00	50	101.00	0.00 %	3	99.9000	100.0000	3451	0	0	[+]
VOX	99.40 101.00	90.9000 111.0000	17:00 17:00 17:00 17:00	34 75 12 3	100,0000 100,0000 100,0000 100,0000	3 4 5 10	142 124 304 312	99.7000 99.6000 99.5000 99.4000	100.6000 100.8000 101.0000 101.4000	40 41 94 20	1 3 7 1
WIRTUALNA	58,4000	17:00	78	58.20	0.00 %	507	58.3000	58.4000	3336	0	0	[+]
WPL	58.20 58.40	52.4000 64.0000	17:00 17:00 17:00 17:00	61 19 68 16	58,4000 58,4000 58,4000 58,4000	18 2 10 3	54573 1000 3188 566	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	2664 5805 655 687	16 11 8 11
XTB	103,3800	17:04	300	103.00	0.00 %	22	103.0400	103.3800	784	0	0	[+]
XTB	101.82 103.38	92.7000 113.3000	17:00 17:00 17:00 17:00	29 1 138 419	103,3800 103,3800 103,3800 103,3800	1 4 2 2	332 743 77 60	103.0200 103.0000 102.9800 102.9600	103.4000 103.4200 103.4400 103.4600	131 1 105 228	7 1 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	132309.0	-0.81%	05-07
WIG20	3593.0	-1.01%	05-07
WIG20 Fut	3531.0	-1.31%	05-07
WIG20USD	1001.0	-0.65%	05-07
mWIG40	9244.7	-0.18%	05-07
sWIG80	31021.5	-0.57%	05-07

Notowania Świat
US BlueChip	49597.0	-0.63%	05-07
S&P500 Fut	7387.2	+0.48%	8:29
Nikkei	62645.6	-0.30%	8:24
DAX	24663.6	-1.02%	05-07
Ropa WTI	94.8	-0.02%	8:39
Złoto	4727.3	+0.85%	8:39

Notowania Waluty
EUR/PLN	4.22867	-0.07%	8:39
CHF/PLN	4.62074	-0.08%	8:39
USD/PLN	3.60025	-0.22%	8:39
EUR/USD	1.17455	+0.16%	8:39
GBP/USD	1.35870	+0.25%	8:39
USD/JPY	156.784	-0.04%	8:39

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [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]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
MERCATOR	57.80	0.00%
YARRL	6.10	0.00%
GRODNO	18.70	0.00%
ULTGAMES	14.90	0.00%
TATRY MOUNTAIN	89.50	0.00%
Więcej ...
IMPERA	1.72	0.00%
CAPITAL	3.26	0.00%
EQUNICO	1.12	0.00%
MWTRADE	3.08	0.00%
IFCAPITAL	0.25	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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