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	124,2000	16:14	13	123.60	0.81 %	62	124.0000	124.8000	77	10	1 289	[+]
ABE	123.60 126.00	111.4000 135.8000	16:14 16:14 16:10 16:01	56 2 1 6	124,2000 124,2000 124,0000 124,2000	1 6 2 2	3 59 33 28	123.8000 123.6000 123.4000 123.2000	125.0000 125.2000 125.4000 125.6000	73 333 601 121	4 2 3 4
AMREST	11,6600	16:10	75	11.60	-0.68 %	1854	11.6200	11.6600	645	31	357	[+]
EAT	11.58 11.72	10.4400 12.7600	16:10 16:10 16:10 16:10	30 169 151 142	11,6600 11,6600 11,6400 11,6400	3 2 1 2	2486 224 1000 1428	11.6000 11.5800 11.5600 11.5400	11.6800 11.7000 11.7200 11.7400	378 210 1428 4306	2 2 2 2
ASBIS	62,2500	16:18	4	64.80	-3.26 %	1174	62.2500	62.3500	20	184	11 555	[+]
ASB	62.00 64.80	58.3500 71.2500	16:17 16:17 16:17 16:17	86 80 3 5	62,3500 62,3500 62,3500 62,4000	5 7 7 4	717 337 2069 294	62.2000 62.1500 62.1000 62.0500	62.4000 62.4500 62.5000 62.5500	2886 215 2363 1904	7 5 5 4
ASSECOPOL	192,4000	16:17	17	195.90	0.73 %	54	192.3500	192.4500	151	142	27 489	[+]
ACP	191.60 196.40	176.3500 215.4000	16:17 16:17 16:16 16:16	27 6 36 30	192,4000 192,5500 192,4500 192,4500	5 2 1 2	218 77 101 188	192.3000 192.2500 192.2000 192.1500	192.5000 192.5500 192.6000 192.6500	151 122 100 212	3 2 4 3
ASSECOSEE	60,0000	16:01	5	59.60	0.67 %	20	59.9000	60.0000	145	1	51	[+]
ASE	59.60 60.40	53.7000 65.5000	15:57 15:57 15:42 15:10	2 3 1 2	60,0000 60,0000 60,0000 60,0000	6 2 7 10	738 72 234 226	59.8000 59.7000 59.6000 59.5000	60.2000 60.4000 60.6000 60.7000	120 5 100 40	1 1 1 2
AUTOPARTN	22,5500	16:13	24	22.55	-0.44 %	1021	22.4500	22.5500	664	45	997	[+]
APR	22.15 22.65	20.3000 24.8000	16:13 16:13 16:13 16:13	40 182 305 5	22,5500 22,5000 22,5000 22,5000	5 3 4 2	856 3189 4503 2357	22.4000 22.3500 22.3000 22.2500	22.6000 22.6500 22.7000 22.7500	1319 2100 7925 2920	3 2 6 3
BENEFIT	3 830,0000	16:12	1	3,876.00	-1.49 %	7	3830.0000	3836.0000	6	2	6 222	[+]
BFT	3,788.00 3,882.00	3490.0000 4262.0000	16:12 16:12 16:11 16:11	1 1 1 3	3 832,0000 3 832,0000 3 836,0000 3 836,0000	1 2 3 1	6 5 14 33	3824.0000 3822.0000 3820.0000 3818.0000	3838.0000 3840.0000 3842.0000 3844.0000	7 25 14 4	2 3 5 1
BNPPL	144,8000	16:11	8	145.00	-0.14 %	94	144.6000	146.0000	120	7	999	[+]
BNP	144.40 148.60	130.6000 159.4000	16:11 16:11 16:11 16:11	5 78 10 23	144,6000 144,6000 144,6000 144,6000	2 3 4 1	73 163 141 24	144.4000 144.2000 144.0000 143.6000	146.2000 146.4000 146.6000 147.0000	328 25 24 454	1 1 1 4
CREOTECH	646,0000	16:16	1	663.00	-2.42 %	16	643.0000	647.0000	38	7	4 441	[+]
CRI	639.00 668.00	597.0000 729.0000	16:16 16:16 16:16 16:16	2 7 1 1	646,0000 646,0000 646,0000 646,0000	1 1 4 2	28 9 164 26	642.0000 641.0000 640.0000 639.0000	648.0000 649.0000 650.0000 651.0000	35 32 131 68	2 3 3 3
CYBERFLKS	187,7000	16:17	3	189.60	0.97 %	92	186.0000	187.7000	35	16	3 035	[+]
CBF	183.10 189.80	170.7000 208.4000	16:17 16:17 16:17 16:17	26 15 2 80	186,1000 186,1000 186,1000 186,1000	1 1 1 1	1 10 1 19	185.9000 185.8000 185.4000 185.3000	187.8000 189.0000 189.3000 189.4000	100 144 80 66	1 4 1 1
CYFRPLSAT	13,8950	16:17	30	13.59	2.24 %	568	13.8750	13.8950	667	1 372	18 841	[+]
CPS	13.37 14.02	12.2350 14.9450	16:17 16:17 16:17 16:17	670 200 500 314	13,8950 13,8950 13,8900 13,8900	2 2 1 1	3071 1045 572 3630	13.8700 13.8600 13.8550 13.8500	13.9000 13.9050 13.9100 13.9150	5147 1163 2667 3000	5 1 4 1
DEVELIA	10,2600	16:17	82	10.34	-0.97 %	1070	10.2200	10.2600	2025	314	3 210	[+]
DVL	10.08 10.42	9.3100 11.3600	16:16 16:16 16:16 16:16	82 767 100 92	10,2600 10,2600 10,2600 10,2600	4 4 3 2	1047 2196 5675 1100	10.2000 10.1800 10.1600 10.1400	10.2800 10.3000 10.3200 10.3400	102 1689 2013 2164	3 6 4 5
DIAG	148,5000	16:17	2	148.80	0.34 %	185	148.3000	148.5000	75	240	35 705	[+]
DIA	146.40 152.00	134.0000 163.6000	16:17 16:17 16:17 16:17	21 2 38 11	148,5000 148,5000 148,5000 148,5000	6 4 11 4	214 226 239 298	148.2000 148.1000 148.0000 147.9000	148.6000 148.7000 148.9000 149.0000	53 60 444 250	3 3 4 2
DOMDEV	251,5000	16:05	1	254.50	-0.40 %	8	251.0000	251.5000	39	4	1 015	[+]
DOM	246.00 254.50	229.5000 279.5000	15:55 15:55 15:55 15:52	10 1 11 12	251,5000 251,5000 251,5000 251,5000	4 3 4 1	45 60 357 85	250.5000 250.0000 249.5000 249.0000	252.0000 253.5000 254.0000 254.5000	43 30 97 44	1 2 2 4
ENEA	22,9800	16:18	200	22.90	0.00 %	400	22.9800	23.0000	1329	266	6 088	[+]
ENA	22.66 23.16	20.6200 25.1800	16:18 16:17 16:17 16:17	200 200 18 182	22,9800 23,0000 23,0000 23,0000	2 1 2 1	195 150 400 390	22.9600 22.9400 22.9200 22.9000	23.0200 23.0400 23.0600 23.0800	712 1846 1149 3786	4 7 4 4
EUROCASH	5,9100	16:15	247	5.92	-0.17 %	634	5.9000	5.9050	25	63	370	[+]
EUR	5.83 5.97	5.3300 6.5100	16:15 16:15 16:15 16:15	434 966 17 17	5,9100 5,9100 5,9050 5,9050	1 2 3 3	4500 286 1480 454	5.8950 5.8800 5.8700 5.8650	5.9150 5.9250 5.9300 5.9350	36 220 2 1400	2 1 1 3
GPW	77,8000	16:15	116	77.45	0.45 %	919	77.6500	77.8000	235	63	4 883	[+]
GPW	77.05 78.35	69.7500 85.1500	16:15 16:12 16:11 16:11	33 26 19 7	77,8000 77,8000 77,8000 77,8000	5 4 3 2	661 1476 880 371	77.6000 77.5000 77.4500 77.4000	77.8500 77.9000 77.9500 78.0000	397 483 314 1081	3 3 2 4
GRUPAAZOTY	18,0800	16:17	12	18.31	-1.15 %	821	18.0300	18.0800	459	234	4 268	[+]
ATT	18.02 18.50	16.4800 20.1400	16:17 16:17 16:17 16:17	75 3 200 75	18,0800 18,0800 18,0500 18,0500	3 12 2 2	3630 1240 751 800	18.0100 18.0000 17.9800 17.9700	18.0900 18.1000 18.1100 18.1300	479 1554 447 755	3 3 2 1
GRUPRACUJ	44,6000	16:17	10	45.20	-1.33 %	112	44.6000	44.8000	82	20	923	[+]
GPP	44.60 45.95	40.7000 49.7000	16:17 16:17 16:17 16:17	7 17 50 2	44,6000 44,6000 44,6000 44,6000	5 7 1 2	95 138 1024 519	44.5500 44.5000 44.4500 44.4000	44.9500 45.0000 45.0500 45.1000	191 81 40 1020	3 1 1 2
HANDLOWY	116,8000	16:17	23	116.60	-0.51 %	113	116.8000	117.0000	166	18	2 079	[+]
BHW	115.20 117.60	105.0000 128.2000	16:17 16:17 16:17 16:17	37 39 4 68	116,8000 116,8000 116,8000 116,8000	5 2 1 6	249 563 434 1933	116.6000 116.4000 116.2000 116.0000	117.2000 117.4000 117.6000 117.8000	200 519 304 1595	6 4 3 5
INGBSK	419,8000	16:17	4	421.40	-0.85 %	43	419.6000	420.0000	14	9	3 724	[+]
ING	417.00 424.20	379.4000 463.4000	16:17 16:17 16:17 16:17	4 2 3 2	419,6000 419,6000 419,6000 420,0000	2 1 1 1	11 15 2 75	419.4000 419.2000 418.8000 418.4000	420.2000 420.6000 422.0000 423.8000	68 3 1 88	3 1 1 3
INTERCARS	728,0000	16:17	1	727.00	0.28 %	5	728.0000	730.0000	18	1	701	[+]
CAR	720.00 730.00	655.0000 799.0000	16:14 16:04 16:00 15:55	2 5 1 8	730,0000 730,0000 730,0000 729,0000	3 1 1 1	15 4 14 50	727.0000 726.0000 725.0000 724.0000	731.0000 732.0000 733.0000 734.0000	1 4 16 53	1 2 3 2
JSW	27,7900	16:16	52	28.45	-1.45 %	313	27.7600	27.8100	317	309	8 582	[+]
JSW	27.51 28.45	25.6100 31.2900	16:16 16:16 16:16 16:16	48 90 10 11	27,7900 27,7900 27,7700 27,7700	1 2 1 1	152 134 28 349	27.7500 27.7400 27.7300 27.7200	27.8200 27.8400 27.8600 27.9000	9 349 108 1120	1 1 1 2
LUBAWA	8,0150	16:17	681	8.20	-0.31 %	1457	8.0100	8.0300	100	187	1 511	[+]
LBW	8.00 8.20	7.3800 9.0200	16:17 16:17 16:17 16:17	11 57 19 1919	8,0150 8,0200 8,0200 8,0200	5 38 7 9	1215 17147 2620 3042	8.0050 8.0000 7.9950 7.9900	8.0400 8.0450 8.0500 8.0550	1734 2530 70 554	4 1 1 1
MILLENNIUM	17,9100	16:16	2	17.96	-1.97 %	971	17.8900	17.9100	4264	644	11 525	[+]
MIL	17.63 18.14	16.1650 19.7550	16:14 16:11 16:11 16:11	2 348 489 1117	17,8900 17,9050 17,9050 17,9000	6 2 2 5	3534 150 1395 3820	17.8850 17.8800 17.8750 17.8700	17.9150 17.9200 17.9250 17.9300	1163 1320 948 1021	3 4 3 2
MIRBUD	11,2000	16:16	113	11.56	-1.75 %	60	11.1800	11.2000	1383	143	1 625	[+]
MRB	11.15 11.64	10.4100 12.7100	16:16 16:16 16:16 16:16	44 3 20 20	11,2000 11,2000 11,2000 11,2000	4 7 14 7	996 412 2365 1773	11.1700 11.1600 11.1500 11.1400	11.2200 11.2300 11.2400 11.2500	126 822 1000 702	2 2 1 1
MOBRUK	357,0000	16:12	10	357.00	0.00 %	18	356.0000	357.0000	28	3	1 230	[+]
MBR	352.50 360.00	321.5000 392.5000	16:11 16:07 16:04 16:04	1 2 7 3	356,0000 357,5000 358,0000 358,0000	4 5 3 2	24 75 193 24	355.0000 354.5000 354.0000 353.5000	358.0000 359.0000 359.5000 360.0000	20 60 155 699	1 2 2 11
NEUCA	724,0000	16:12	1	700.00	4.93 %	110	720.0000	723.0000	34	4	2 704	[+]
NEU	699.00 727.00	630.0000 770.0000	16:12 16:12 16:12 16:12	3 5 5 2	724,0000 723,0000 721,0000 721,0000	3 3 3 4	46 55 72 78	719.0000 718.0000 717.0000 716.0000	724.0000 725.0000 726.0000 727.0000	51 23 7 138	3 4 3 6
NEWAG	115,0000	16:17	1	114.00	1.05 %	68	114.4000	115.0000	29	10	1 130	[+]
NWG	113.80 116.80	102.6000 125.4000	16:17 16:17 16:17 16:17	8 2 6 1	115,0000 115,0000 115,0000 115,0000	5 9 6 5	172 695 283 236	114.2000 114.0000 113.8000 113.6000	115.2000 115.4000 115.6000 115.8000	59 70 90 114	2 2 4 1
ORANGEPL	14,4500	16:17	517	14.35	1.40 %	1524	14.4350	14.4500	809	705	10 125	[+]
OPL	14.10 14.51	12.9150 15.7850	16:17 16:17 16:17 16:16	89 28 65 262	14,4500 14,4450 14,4450 14,4450	5 8 4 4	2139 2989 1870 2105	14.4300 14.4250 14.4200 14.4150	14.4550 14.4600 14.4650 14.4700	734 4000 570 1146	2 1 2 4
POLENERGIA	49,4500	16:13	1	49.90	-0.50 %	60	49.3000	49.4000	73	4	183	[+]
PEP	49.25 49.90	44.9500 54.8000	16:13 15:52 15:52 15:52	10 25 20 33	49,3000 49,2500 49,3000 49,3500	2 1 2 3	396 100 73 323	49.2500 49.2000 49.1500 49.1000	49.4500 49.8000 49.8500 49.9000	225 36 300 219	2 1 1 2
POLIMEXMS	8,9750	16:17	10	9.05	-1.27 %	508	8.9550	8.9750	634	644	5 774	[+]
PXM	8.83 9.12	8.1450 9.9450	16:17 16:17 16:17 16:16	240 295 325 411	8,9600 8,9600 8,9600 8,9600	1 3 1 1	670 12915 2100 10	8.9400 8.9300 8.9200 8.9150	8.9900 9.0000 9.0100 9.0200	1454 300 6795 500	1 1 2 1
RAINBOW	136,6000	16:16	14	130.40	-2.22 %	273	136.4000	136.9000	227	251	33 354	[+]
RBW	129.00 138.20	117.4000 143.4000	16:14 16:14 16:14 16:14	39 16 140 4	136,9000 136,9000 137,0000 136,9000	3 1 1 4	200 291 58 883	136.3000 136.2000 136.1000 136.0000	137.0000 137.1000 137.2000 137.3000	77 108 77 125	2 3 2 3
SYNEKTIK	289,0000	16:17	1	293.00	0.28 %	67	288.6000	289.0000	127	11	3 227	[+]
SNT	288.00 294.60	263.8000 322.2000	16:17 16:16 16:16 16:16	3 1 1 5	289,0000 289,0000 289,0000 289,0000	4 1 28 5	127 9 2018 114	288.4000 288.2000 288.0000 287.8000	289.2000 289.4000 289.6000 289.8000	85 13 42 89	2 1 2 2
TEXT	38,6400	16:10	5	38.80	-0.26 %	108	38.6600	38.7800	63	22	836	[+]
TXT	38.14 38.90	34.9200 42.6800	16:07 16:07 16:07 16:07	37 2 11 13	38,7600 38,7600 38,7600 38,7200	1 1 3 2	40 300 67 100	38.6400 38.6200 38.6000 38.5800	38.8400 38.8800 38.9000 38.9400	150 15 147 3	1 1 1 1
TSGAMES	110,8000	16:06	1	111.00	-0.18 %	75	110.6000	110.8000	44	17	1 842	[+]
TEN	109.60 111.80	99.9000 122.1000	16:06 16:01 16:01 16:01	9 50 98 25	110,8000 110,6000 110,7000 110,7000	3 3 4 2	75 80 75 422	110.5000 110.4000 110.2000 110.1000	110.9000 111.0000 111.1000 111.2000	94 70 50 200	1 1 1 1
VERCOM	130,2000	16:11	1	128.20	-0.15 %	40	130.2000	132.0000	54	2	250	[+]
VRC	128.20 131.60	115.4000 141.0000	16:08 16:08 16:08 16:08	18 6 18 32	130,8000 130,6000 130,6000 130,6000	2 1 1 3	53 1 99 234	130.0000 129.6000 129.4000 129.2000	132.6000 132.8000 133.0000 134.0000	6 126 229 120	1 2 3 2
VOXEL	99,5000	16:17	10	100.40	-0.90 %	649	99.5000	99.6000	182	4	397	[+]
VOX	99.30 100.40	90.4000 110.4000	16:13 16:00 16:00 15:57	1 30 11 26	99,6000 99,6000 99,5000 99,5000	5 4 9 4	46 32 147 288	99.4000 99.3000 99.2000 99.1000	99.7000 99.8000 99.9000 100.0000	565 17 35 1959	5 1 1 1
WIRTUALNA	57,6000	16:15	21	57.80	-0.35 %	974	57.5000	57.7000	1582	21	1 227	[+]
WPL	57.40 57.80	52.1000 63.5000	16:15 16:12 16:10 16:07	19 9 5 9	57,6000 57,6000 57,7000 57,6000	4 3 7 11	6000 2086 2252 4687	57.4000 57.3000 57.2000 57.1000	57.8000 57.9000 58.0000 58.1000	3650 8941 1464 34	13 10 11 4
XTB	105,8600	16:17	1	106.46	-0.92 %	518	105.8000	106.0200	105	372	39 182	[+]
XTB	104.02 107.16	95.8200 117.1000	16:17 16:17 16:17 16:17	3 31 54 1	105,8600 105,8600 105,8600 105,8600	1 1 2 2	200 200 275 295	105.7800 105.7600 105.7400 105.7200	106.0600 106.0800 106.1000 106.1200	216 225 1110 75	3 3 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	130667.3	-0.57%	16:17
WIG20	3552.4	-0.74%	16:32
WIG20 Fut	3534.0	-0.59%	16:17
WIG20USD	982.3	-0.61%	16:17
mWIG40	9003.8	-0.33%	16:17
sWIG80	31010.6	-0.68%	16:17

Notowania Świat
US500	7119.6	+0.16%	16:31
NDX100	27040.1	+0.96%	16:31
Nikkei	59716.2	+0.97%	8:45
DAX	24152.1	-0.01%	16:16
Ropa WTI	95.3	-0.58%	16:32
Złoto	4726.8	+0.69%	16:32

Notowania Waluty
EUR/PLN	4.24115	-0.04%	16:32
CHF/PLN	4.60865	-0.19%	16:32
USD/PLN	3.62102	-0.27%	16:32
EUR/USD	1.17126	+0.23%	16:32
GBP/USD	1.35065	+0.27%	16:32
USD/JPY	159.440	-0.14%	16:32

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
HERCULES	1.68	29.73%
SOPHARMA	8.50	16.44%
PCFGROUP	3.60	9.09%
CAPITEA	0.59	8.52%
DGA	29.00	8.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
VIGOSYS	548.00	-8.05%
MWTRADE	3.20	-7.51%
FEERUM	13.35	-6.64%
EUCO	0.52	-6.31%
Więcej ...
Rośnie:		114 Spółek
Bez zmian:		47 Spółek
Spada:		193 Spółek
Obrót:		1,364,318,258 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