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	125,0000	09:31	50	123.60	1.46 %	1348	125.0000	125.8000	15	5	629	[+]
ABE	123.60 126.00	111.4000 135.8000	09:31 09:29 09:29 09:29	5 2 15 25	125,8000 126,0000 126,0000 125,8000	1 1 1 1	25 86 319 109	124.6000 124.4000 124.2000 124.0000	126.0000 126.2000 126.4000 126.6000	322 48 312 334	6 1 3 1
AMREST	11,7200	09:31	119	11.60	-0.17 %	1009	11.7000	11.7200	72	3	37	[+]
EAT	11.60 11.72	10.4400 12.7600	09:31 09:31 09:31 09:30	2 9 70 96	11,7200 11,7200 11,7200 11,7000	2 1 1 3	657 468 678 2420	11.6800 11.6600 11.6400 11.6200	11.7400 11.7600 11.7800 11.8000	1000 157 1655 3428	1 3 4 4
ASBIS	64,2000	09:31	1	64.80	-0.23 %	280	64.1000	64.2000	450	29	1 842	[+]
ASB	63.50 64.80	58.3500 71.2500	09:31 09:31 09:31 09:31	15 104 85 28	64,2000 64,2000 64,2000 64,2000	2 3 1 3	184 333 301 423	64.0500 64.0000 63.9500 63.9000	64.2500 64.3000 64.3500 64.4000	122 39 122 994	1 1 1 3
ASSECOPOL	195,8500	09:31	10	195.90	2.54 %	1995	195.8000	195.8500	188	29	5 668	[+]
ACP	193.00 196.35	176.3500 215.4000	09:31 09:31 09:31 09:30	30 83 11 6	195,8000 195,8500 195,8500 195,8500	1 2 1 2	150 177 150 78	195.7000 195.6500 195.6000 195.5500	195.9000 195.9500 196.0000 196.0500	109 5 26 207	5 1 1 4
ASSECOSEE	60,0000	09:21	20	59.60	0.67 %	89	60.2000	60.4000	5	0	9	[+]
ASE	59.60 60.40	53.7000 65.5000	09:09 09:09 09:00 09:00	7 30 3 2	60,0000 60,0000 60,4000 59,6000	2 4 11 8	78 150 409 840	60.0000 59.6000 59.5000 59.4000	60.5000 60.6000 60.7000 60.8000	30 100 20 37	1 1 1 1
AUTOPARTN	22,5000	09:31	72	22.55	-0.66 %	350	22.4500	22.5500	286	7	157	[+]
APR	22.40 22.65	20.3000 24.8000	09:29 09:29 09:29 09:29	259 259 97 5	22,5500 22,5000 22,5000 22,5000	4 4 2 4	982 2947 2350 5050	22.4000 22.3500 22.3000 22.2500	22.6000 22.6500 22.7000 22.7500	271 843 3067 5288	2 1 4 4
BENEFIT	3 858,0000	09:31	1	3,876.00	-0.77 %	8	3844.0000	3858.0000	1	0	1 284	[+]
BFT	3,814.00 3,876.00	3490.0000 4262.0000	09:31 09:31 09:29 09:29	1 1 2 2	3 856,0000 3 848,0000 3 858,0000 3 846,0000	2 1 3 1	6 4 43 15	3840.0000 3838.0000 3836.0000 3824.0000	3860.0000 3868.0000 3876.0000 3888.0000	2 10 15 2	1 1 1 1
BNPPL	145,2000	09:30	1	145.00	0.14 %	43	145.2000	146.2000	164	3	427	[+]
BNP	145.00 148.60	130.6000 159.4000	09:30 09:30 09:30 09:30	1 3 3 4	146,2000 146,2000 146,2000 146,2000	1 1 2 3	176 2 78 198	145.0000 144.6000 144.2000 144.0000	147.0000 147.6000 147.8000 148.2000	15 139 170 108	1 2 2 1
CREOTECH	657,0000	09:31	59	663.00	-0.76 %	40	656.0000	659.0000	100	1	484	[+]
CRI	646.00 668.00	597.0000 729.0000	09:31 09:30 09:29 09:24	20 2 1 1	660,0000 660,0000 657,0000 657,0000	4 1 4 3	16 2 55 45	655.0000 654.0000 653.0000 652.0000	660.0000 661.0000 662.0000 665.0000	36 78 3 52	2 2 1 3
CYBERFLKS	185,8000	09:31	5	189.60	-0.05 %	19	185.2000	185.8000	1	3	612	[+]
CBF	183.10 189.80	170.7000 208.4000	09:31 09:31 09:31 09:31	1 1 7 1	185,2000 185,2000 185,2000 185,9000	2 4 2 1	70 157 13 86	185.1000 185.0000 184.9000 184.7000	185.9000 186.0000 186.3000 186.4000	6 93 91 100	1 5 1 1
CYFRPLSAT	13,5550	09:32	10	13.59	-0.26 %	1936	13.5150	13.5200	3200	113	1 522	[+]
CPS	13.41 13.59	12.2350 14.9450	09:32 09:32 09:32 09:32	660 10 200 500	13,5500 13,5450 13,5450 13,5400	1 1 2 2	200 499 2584 1772	13.4950 13.4900 13.4800 13.4750	13.5250 13.5300 13.5350 13.5400	220 1049 1128 2914	2 1 5 4
DEVELIA	10,3400	09:28	1	10.34	-0.19 %	344	10.3000	10.3400	2224	15	152	[+]
DVL	10.26 10.42	9.3100 11.3600	09:21 09:21 09:21 09:21	76 95 298 250	10,3800 10,3800 10,3800 10,3400	1 3 2 4	358 886 1776 2244	10.2800 10.2600 10.2400 10.2200	10.4000 10.4200 10.4400 10.4600	1919 3862 4393 12544	3 3 5 6
DIAG	148,7000	09:31	1	148.80	0.47 %	35	148.6000	148.8000	192	18	2 616	[+]
DIA	146.40 149.10	134.0000 163.6000	09:31 09:31 09:31 09:31	26 4 2 3	148,8000 148,8000 148,8000 148,8000	3 4 4 2	69 69 155 207	148.5000 148.4000 148.3000 148.2000	148.9000 149.2000 149.3000 149.4000	21 267 5 95	1 4 1 4
DOMDEV	251,0000	09:29	9	254.50	-0.59 %	40	250.0000	252.0000	19	0	55	[+]
DOM	250.00 254.50	229.5000 279.5000	09:29 09:27 09:25 09:25	12 1 35 1	251,0000 250,0000 250,5000 250,5000	2 5 8 1	12 319 296 51	249.0000 248.5000 248.0000 247.5000	253.0000 253.5000 254.0000 254.5000	28 272 74 81	2 2 1 4
ENEA	23,1600	09:30	128	22.90	0.78 %	244	23.1000	23.1400	236	40	910	[+]
ENA	22.76 23.16	20.6200 25.1800	09:30 09:30 09:30 09:30	6 255 100 100	23,1200 23,1000 23,1000 23,0800	2 1 3 4	368 236 2977 1574	23.0800 23.0400 23.0200 23.0000	23.2000 23.2200 23.2400 23.2600	610 2200 1619 390	4 2 3 1
EUROCASH	5,9450	09:29	61	5.92	0.42 %	2000	5.9250	5.9450	1149	18	107	[+]
EUR	5.88 5.95	5.3300 6.5100	09:29 09:26 09:26 09:26	10 61 163 615	5,9450 5,9400 5,9400 5,9400	1 1 1 2	267 279 1000 7347	5.9050 5.9000 5.8950 5.8900	5.9550 5.9600 5.9700 5.9800	12941 10 1176 110	2 1 2 2
GPW	78,1000	09:28	71	77.45	0.84 %	59	77.9000	78.1000	131	3	271	[+]
GPW	77.40 78.35	69.7500 85.1500	09:28 09:28 09:28 09:28	59 16 40 56	78,1500 78,2000 78,1500 78,1500	1 1 2 4	83 102 142 2104	77.8500 77.7500 77.7000 77.6500	78.1500 78.2000 78.2500 78.3000	100 151 393 40	1 2 3 1
GRUPAAZOTY	18,4300	09:30	11	18.31	0.77 %	561	18.4500	18.4900	73	49	898	[+]
ATT	18.03 18.50	16.4800 20.1400	09:30 09:30 09:30 09:30	9 91 1 8	18,4300 18,4400 18,4400 18,4400	1 2 1 1	6 255 40 40	18.4400 18.4300 18.4200 18.4100	18.5000 18.5200 18.5400 18.5500	277 187 770 1249	3 2 3 2
GRUPRACUJ	45,1000	09:29	35	45.20	-0.22 %	246	45.1500	45.6000	242	4	181	[+]
GPP	44.90 45.95	40.7000 49.7000	09:28 09:28 09:28 09:25	72 7 69 2	45,6000 45,6000 45,6000 45,6000	2 2 3 1	101 92 1086 115	45.1000 45.0500 45.0000 44.9500	45.6500 45.7000 45.8000 45.8500	169 106 248 40	3 1 2 1
HANDLOWY	116,6000	09:29	12	116.60	-0.68 %	102	116.4000	116.8000	101	3	352	[+]
BHW	115.40 116.60	105.0000 128.2000	09:29 09:29 09:29 09:29	31 50 50 52	116,6000 116,6000 116,6000 116,6000	1 4 3 3	39 120 685 270	116.2000 116.0000 115.8000 115.6000	117.0000 117.2000 117.4000 117.6000	214 34 752 400	2 1 4 18
INGBSK	423,8000	09:31	2	421.40	0.09 %	45	423.2000	424.0000	28	1	492	[+]
ING	420.00 424.20	379.4000 463.4000	09:31 09:31 09:31 09:31	30 8 2 105	423,4000 423,4000 423,4000 423,8000	2 1 2 1	268 99 115 42	421.6000 421.4000 420.8000 420.2000	424.2000 424.8000 426.0000 426.2000	1 9 2 114	1 1 1 1
INTERCARS	724,0000	09:31	9	727.00	-0.28 %	6	721.0000	726.0000	10	0	144	[+]
CAR	724.00 727.00	655.0000 799.0000	09:31 09:29 09:29 09:29	25 32 31 13	725,0000 726,0000 726,0000 727,0000	1 1 1 2	3 23 14 64	720.0000 719.0000 718.0000 717.0000	727.0000 729.0000 730.0000 731.0000	19 31 80 64	1 1 2 2
JSW	28,0700	09:31	160	28.45	-0.46 %	293	28.0500	28.0800	566	39	1 083	[+]
JSW	27.85 28.45	25.6100 31.2900	09:31 09:31 09:31 09:31	137 34 166 37	28,0700 28,0700 28,0700 28,1000	1 1 2 1	107 650 116 108	28.0400 28.0300 28.0100 27.9800	28.1100 28.1400 28.1800 28.2000	144 315 1120 300	1 3 1 1
LUBAWA	8,1800	09:30	650	8.20	1.74 %	802	8.1550	8.1700	145	24	196	[+]
LBW	8.12 8.20	7.3800 9.0200	09:30 09:30 09:30 09:29	100 226 74 12	8,1850 8,1800 8,1700 8,1700	2 1 1 4	122 2 500 5030	8.1500 8.1450 8.1400 8.1300	8.1800 8.1900 8.2000 8.2150	30 2183 6463 4860	1 2 7 1
MILLENNIUM	17,8950	09:31	20	17.96	-2.05 %	236	17.8600	17.8950	708	50	897	[+]
MIL	17.85 18.14	16.1650 19.7550	09:31 09:31 09:31 09:31	20 40 40 368	17,8950 17,8950 17,8950 17,9000	2 2 1 1	172 1108 449 449	17.8550 17.8500 17.8450 17.8400	17.9000 17.9100 17.9150 17.9250	11270 449 449 1707	3 1 1 2
MIRBUD	11,4000	09:30	17	11.56	0.00 %	545	11.3500	11.4000	790	25	287	[+]
MRB	11.30 11.64	10.4100 12.7100	09:28 09:27 09:26 09:26	50 250 33 17	11,4000 11,4000 11,4000 11,3800	2 3 5 3	54 580 859 805	11.3400 11.3300 11.3200 11.3100	11.4100 11.4300 11.4400 11.4500	59 828 737 1937	1 2 2 3
MOBRUK	359,0000	09:30	1	357.00	0.56 %	115	357.0000	359.0000	54	0	126	[+]
MBR	352.50 359.00	321.5000 392.5000	09:30 09:28 09:28 09:28	1 5 4 18	357,0000 359,0000 358,0000 357,0000	1 2 5 1	10 119 229 9	356.0000 355.0000 354.5000 354.0000	360.0000 360.5000 361.0000 361.5000	598 1 3 141	11 1 1 1
NEUCA	722,0000	09:27	1	700.00	4.64 %	9	720.0000	722.0000	2	1	640	[+]
NEU	699.00 727.00	630.0000 770.0000	09:27 09:27 09:25 09:25	4 1 6 1	721,0000 721,0000 718,0000 719,0000	1 2 1 2	1 30 25 2	719.0000 718.0000 717.0000 716.0000	723.0000 724.0000 726.0000 727.0000	2 26 4 52	2 3 2 4
NEWAG	115,4000	09:31	12	114.00	1.41 %	21	115.0000	115.4000	37	1	162	[+]
NWG	114.00 116.00	102.6000 125.4000	09:31 09:31 09:31 09:30	10 5 6 50	115,0000 114,8000 115,0000 115,0000	1 1 2 3	155 7 9 65	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.4000	193 9 247 151	2 1 4 1
ORANGEPL	14,2050	09:29	38	14.35	-0.32 %	569	14.2050	14.2250	300	22	313	[+]
OPL	14.19 14.35	12.9150 15.7850	09:29 09:29 09:29 09:27	71 1 21 19	14,2050 14,2050 14,2050 14,2250	2 2 1 2	76 1186 556 806	14.2000 14.1900 14.1850 14.1800	14.2350 14.2400 14.2450 14.2500	610 556 627 767	1 1 1 2
POLENERGIA	49,3500	09:28	1	49.90	-0.70 %	140	49.4000	49.4500	1	0	11	[+]
PEP	49.35 49.90	44.9500 54.8000	09:28 09:28 09:28 09:28	3 2 7 7	49,6000 49,6000 49,6000 49,6000	1 1 1 1	17 260 30 500	49.3500 49.3000 49.2500 49.2000	49.5000 49.5500 49.6000 49.6500	1 1 1 1	1 1 1 1
POLIMEXMS	9,0500	09:30	267	9.05	-0.44 %	615	9.0300	9.0750	3	44	395	[+]
PXM	9.00 9.09	8.1450 9.9450	09:30 09:30 09:30 09:30	50 261 3 610	9,0500 9,0550 9,0550 9,0550	1 5 1 1	120 3810 1 3791	9.0100 9.0000 8.9900 8.9850	9.0800 9.0850 9.0900 9.0950	31 292 220 1650	1 1 2 1
RAINBOW	133,0000	09:31	2	130.40	-4.80 %	171	132.7000	133.0000	112	64	8 436	[+]
RBW	129.00 134.70	117.4000 143.4000	09:31 09:31 09:31 09:31	1 1 2 9	133,0000 133,0000 133,0000 133,0000	3 4 2 2	48 269 78 140	132.6000 132.5000 132.4000 132.3000	133.1000 133.2000 133.3000 133.4000	50 18 136 77	1 1 3 2
SYNEKTIK	289,2000	09:31	5	293.00	0.35 %	29	289.0000	289.4000	115	3	993	[+]
SNT	288.00 294.60	263.8000 322.2000	09:31 09:31 09:31 09:31	4 10 6 9	289,2000 289,4000 289,2000 289,6000	1 3 15 3	70 187 420 320	288.4000 288.2000 288.0000 287.8000	289.6000 290.0000 290.2000 290.4000	26 22 115 98	2 2 3 3
TEXT	38,6600	09:29	4	38.80	-0.21 %	51	38.5400	38.6800	233	2	92	[+]
TXT	38.40 38.90	34.9200 42.6800	09:26 09:25 09:25 09:24	48 18 2 3	38,6200 38,5600 38,5600 38,6200	2 1 2 8	235 5 142 1088	38.5000 38.4400 38.4200 38.4000	38.7000 38.7600 38.8000 38.8200	151 21 1 97	2 1 1 1
TSGAMES	110,5000	09:29	30	111.00	-0.45 %	46	110.5000	110.8000	42	2	247	[+]
TEN	110.10 111.50	99.9000 122.1000	09:29 09:29 09:26 09:25	35 42 42 2	110,5000 110,6000 110,5000 110,3000	3 3 1 2	226 76 50 64	110.4000 110.3000 110.2000 110.1000	111.0000 111.2000 111.3000 111.4000	43 243 341 243	1 2 1 2
VERCOM	130,4000	09:30	1	128.20	0.00 %	196	129.4000	130.4000	52	0	64	[+]
VRC	128.20 130.40	115.4000 141.0000	09:28 09:28 09:27 09:27	4 14 19 1	129,8000 130,2000 130,4000 130,0000	1 2 6 8	154 167 386 686	128.6000 128.4000 128.2000 128.0000	131.0000 131.4000 131.8000 132.0000	1 191 279 286	1 3 4 4
VOXEL	99,8000	09:31	23	100.40	-0.60 %	23	99.7000	99.8000	23	1	53	[+]
VOX	99.70 100.40	90.4000 110.4000	09:31 09:29 09:29 09:29	7 1 5 1	99,7000 99,8000 99,8000 99,8000	4 3 2 1	119 144 6 50	99.6000 99.5000 99.4000 99.3000	99.9000 100.0000 100.2000 100.4000	23 18 1 189	1 1 1 4
WIRTUALNA	57,4000	09:29	2	57.80	-0.69 %	379	57.4000	57.6000	801	2	140	[+]
WPL	57.40 57.80	52.1000 63.5000	09:28 09:27 09:27 09:25	135 53 65 54	57,5000 57,5000 57,5000 57,5000	1 6 9 15	1060 756 2487 4566	57.3000 57.2000 57.1000 57.0000	57.7000 57.8000 57.9000 58.0000	1350 3600 8721 3242	3 12 9 13
XTB	106,1400	09:32	1	106.46	-0.66 %	151	106.0600	106.1400	322	31	3 259	[+]
XTB	105.46 107.16	95.8200 117.1000	09:31 09:31 09:31 09:31	1 144 19 54	106,1400 106,1600 106,1600 106,1600	1 1 7 1	95 42 459 74	106.0400 106.0200 106.0000 105.9800	106.2000 106.2200 106.2600 106.2800	100 74 74 169	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	131375.2	-0.03%	9:31
WIG20	3559.1	-0.55%	9:46
WIG20 Fut	3555.0	0.00%	9:31
WIG20USD	985.0	-0.34%	9:31
mWIG40	9031.3	-0.02%	9:31
sWIG80	31245.1	+0.07%	9:31

Notowania Świat
US30	49310.3	-0.36%	04-23
US500 Fut	7150.2	+0.25%	9:36
Nikkei	59716.2	+0.97%	8:45
DAX	24178.3	+0.09%	9:31
Ropa WTI	96.7	+0.87%	9:46
Złoto	4690.2	-0.09%	9:46

Notowania Waluty
EUR/PLN	4.24067	-0.05%	9:46
CHF/PLN	4.61144	-0.13%	9:46
USD/PLN	3.62875	-0.06%	9:46
EUR/USD	1.16863	+0.01%	9:46
GBP/USD	1.34732	+0.03%	9:46
USD/JPY	159.667	-0.00%	9:46

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
DRAGOENT	21.20	11.29%
RENDER	80.80	7.45%
HERCULES	1.38	6.56%
LARQ	2.14	6.47%
DGA	28.50	6.34%
Więcej ...
IFCAPITAL	0.25	-95.25%
QNATECHNO	43.60	-6.84%
VIGOSYS	566.00	-5.03%
RAINBOW	133.00	-4.80%
COMPERIA	4.42	-3.91%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		100 Spółek
Spada:		135 Spółek
Obrót:		150,508,203 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