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	121,0000	12:32	392	121.60	-0.33 %	324	120.4000	121.0000	124	11	1 370	[+]
ABE	120.00 121.60	109.6000 133.6000	12:31 12:30 12:29 12:29	264 5 3 436	121,0000 121,0000 121,0000 121,0000	4 9 6 6	59 112 102 160	120.2000 120.0000 119.8000 119.6000	121.2000 121.4000 121.6000 121.8000	121 292 223 210	4 5 6 4
AMREST	12,2800	12:33	10	11.36	8.10 %	321	12.2800	12.3400	530	870	9 899	[+]
EAT	11.26 12.44	10.2400 12.4800	12:32 12:32 12:32 12:32	50 50 50 50	12,3200 12,3400 12,3400 12,3400	1 4 5 1	410 6397 1453 658	12.2400 12.2200 12.2000 12.1800	12.3600 12.3800 12.4000 12.4200	375 8318 511 1158	2 1 2 2
ASBIS	59,0000	12:33	9	59.90	-1.17 %	320	58.8500	59.0000	639	108	6 394	[+]
ASB	58.55 60.25	53.9500 65.8500	12:33 12:33 12:33 12:32	1 1 1 1	59,0000 59,0000 59,0000 59,0000	2 7 8 7	473 401 542 2894	58.8000 58.7500 58.7000 58.6500	59.0500 59.1000 59.1500 59.2000	267 209 1037 1968	2 1 4 3
ASSECOPOL	189,9500	12:33	6	191.05	-0.08 %	64	189.9000	190.0500	181	37	7 092	[+]
ACP	189.20 191.65	171.9500 210.1000	12:33 12:33 12:33 12:32	42 9 15 10	189,9500 189,9500 189,9500 190,0500	1 4 2 2	18 518 89 62	189.8500 189.8000 189.7500 189.7000	190.1000 190.1500 190.2000 190.2500	23 363 123 163	2 6 3 3
ASSECOSEE	60,6000	12:30	2	61.20	-0.82 %	10	60.7000	61.0000	221	3	211	[+]
ASE	60.60 61.30	55.1000 67.3000	12:30 12:30 12:30 12:30	2 8 1 1	60,6000 60,7000 60,7000 60,7000	6 6 5 4	207 23 163 77	60.6000 60.5000 60.4000 60.2000	61.1000 61.2000 61.3000 61.4000	162 200 362 200	2 1 5 1
AUTOPARTN	22,5500	12:32	172	22.35	1.12 %	359	22.5500	22.6000	243	78	1 747	[+]
APR	22.25 22.70	20.1500 24.5500	12:32 12:32 12:32 12:32	233 55 65 115	22,5500 22,5500 22,5500 22,5500	6 4 5 3	892 997 11004 3053	22.5000 22.4500 22.4000 22.3500	22.6500 22.7000 22.7500 22.8000	391 12203 2353 3348	2 10 2 6
BENEFIT	3 940,0000	12:33	1	3,906.00	0.87 %	1	3942.0000	3952.0000	15	1	2 982	[+]
BFT	3,898.00 3,960.00	3516.0000 4296.0000	12:30 12:24 12:24 12:24	1 5 3 1	3 954,0000 3 944,0000 3 944,0000 3 944,0000	5 1 1 2	12 1 1 11	3940.0000 3938.0000 3936.0000 3932.0000	3954.0000 3956.0000 3960.0000 3962.0000	19 20 52 5	4 1 5 1
BNPPL	161,0000	12:31	12	160.20	0.63 %	69	160.8000	161.6000	58	4	656	[+]
BNP	160.20 163.00	144.2000 176.2000	12:31 12:31 12:31 12:30	15 21 1 2	161,0000 161,0000 161,0000 161,6000	2 2 3 8	73 22 140 1799	160.6000 160.4000 160.2000 160.0000	161.8000 162.0000 162.4000 162.8000	12 31 60 72	1 1 1 1
CREOTECH	652,0000	12:33	3	645.00	-1.36 %	95	651.0000	654.0000	54	11	6 961	[+]
CRI	638.00 660.00	581.0000 709.0000	12:33 12:33 12:33 12:31	1 4 24 3	652,0000 652,0000 654,0000 652,0000	2 2 2 2	25 216 83 27	650.0000 648.0000 647.0000 645.0000	655.0000 656.0000 657.0000 658.0000	383 14 8 242	5 3 1 8
CYBERFLKS	192,3000	12:33	3	195.30	-1.64 %	70	191.5000	192.3000	72	14	2 649	[+]
CBF	191.50 195.30	175.8000 214.8000	12:32 12:32 12:32 12:32	2 10 1 18	192,3000 192,3000 192,2000 192,2000	1 1 11 3	10 63 106 56	191.4000 191.3000 191.0000 190.9000	192.4000 192.5000 193.0000 193.4000	7 50 59 31	2 1 3 3
CYFRPLSAT	12,6250	12:33	54	11.78	4.30 %	1787	12.6050	12.6250	1013	1 883	22 692	[+]
CPS	11.55 12.68	10.6050 12.9550	12:33 12:32 12:32 12:32	23 3843 794 39	12,6250 12,6000 12,6000 12,6000	4 2 3 2	1081 1380 1344 791	12.6000 12.5950 12.5900 12.5850	12.6300 12.6400 12.6450 12.6500	5479 1431 619 14036	7 4 1 2
DEVELIA	10,3600	12:31	9	10.24	1.57 %	1001	10.2600	10.3600	1698	86	882	[+]
DVL	10.10 10.38	9.2200 11.2600	12:30 12:30 12:30 12:29	30 25 126 2	10,2600 10,3600 10,3600 10,2600	1 1 3 3	1577 4406 2571 3001	10.2400 10.2200 10.2000 10.1800	10.3800 10.4000 10.4200 10.4400	2296 1819 1774 8624	3 6 3 5
DIAG	156,0000	12:33	6	163.50	-8.72 %	96	155.8000	156.0000	136	258	41 103	[+]
DIA	154.20 164.90	147.2000 179.8000	12:33 12:33 12:33 12:33	2 10 5 5	156,0000 156,0000 156,0000 156,0000	6 12 25 5	272 933 787 379	155.7000 155.6000 155.5000 155.4000	156.1000 156.2000 156.4000 156.5000	245 86 5 100	9 3 1 5
DOMDEV	252,5000	12:33	10	252.50	0.40 %	3	252.5000	253.0000	70	13	3 225	[+]
DOM	247.50 256.00	227.5000 277.5000	12:32 12:31 12:31 12:31	10 5 1 4	252,5000 252,5000 252,5000 252,5000	2 2 1 1	157 20 79 10	252.0000 251.5000 251.0000 250.5000	254.0000 254.5000 255.0000 255.5000	14 4 42 74	2 2 3 2
ENEA	22,5000	12:33	5	23.00	-2.51 %	139	22.4600	22.5000	1624	119	2 715	[+]
ENA	22.48 23.08	20.7000 25.3000	12:33 12:33 12:33 12:32	50 50 15 2	22,5000 22,5000 22,4800 22,5000	3 3 6 4	246 1670 602 2100	22.4400 22.4200 22.4000 22.3800	22.5200 22.5400 22.5600 22.5800	1924 37 694 3197	7 1 2 5
EUROCASH	6,1300	12:33	426	6.20	-1.13 %	727	6.1250	6.1500	503	26	162	[+]
EUR	6.13 6.20	5.5800 6.8200	12:33 12:33 12:33 12:33	26 2 200 2	6,1300 6,1300 6,1300 6,1300	1 4 1 9	450 414 1297 2485	6.1200 6.1100 6.1050 6.1000	6.1600 6.1750 6.1850 6.1900	575 1000 2379 2005	1 1 2 4
GPW	78,8500	12:33	1	80.00	-1.38 %	236	78.6500	78.8500	512	24	1 928	[+]
GPW	78.55 80.70	72.0000 88.0000	12:33 12:31 12:31 12:31	1 2 3 2	78,8500 78,8500 78,8500 78,8500	3 2 6 3	364 258 260 1678	78.6000 78.5500 78.5000 78.4500	79.0000 79.0500 79.1000 79.1500	99 631 1360 139	1 4 5 2
GRUPAAZOTY	17,2100	12:33	68	17.52	-1.60 %	6992	17.2000	17.2200	579	102	1 770	[+]
ATT	17.21 17.52	15.7700 19.2700	12:33 12:33 12:33 12:33	2 55 1 145	17,2100 17,2100 17,2300 17,2100	1 3 6 4	75 407 2328 540	17.1900 17.1800 17.1700 17.1600	17.2300 17.2400 17.2700 17.2800	435 442 1 730	2 1 1 1
GRUPRACUJ	46,7000	12:31	2	46.65	1.52 %	174	46.5000	46.7000	251	24	1 134	[+]
GPP	46.20 46.85	42.0000 51.3000	12:30 12:29 12:29 12:29	7 33 5 50	46,7000 46,5000 46,5000 46,5000	2 4 2 3	180 159 42 442	46.4500 46.4000 46.3500 46.3000	46.7500 46.8500 46.9000 46.9500	572 192 1722 20	3 1 2 1
HANDLOWY	119,0000	12:31	1	119.00	-0.17 %	105	119.0000	119.4000	443	16	1 889	[+]
BHW	118.40 120.00	107.2000 130.8000	12:30 12:30 12:26 12:25	14 10 4 1	119,4000 119,4000 119,4000 119,4000	2 4 5 3	36 1227 507 1350	118.8000 118.6000 118.4000 118.2000	119.6000 119.8000 120.0000 120.2000	96 591 3376 330	2 5 15 4
INGBSK	439,8000	12:32	1	432.20	0.92 %	43	439.8000	441.0000	48	20	8 708	[+]
ING	432.20 452.00	389.0000 475.4000	12:30 12:30 12:30 12:30	2 1 1 2	441,2000 441,2000 441,2000 441,2000	2 1 1 1	2 8 114 75	439.6000 439.4000 439.0000 438.6000	441.2000 441.6000 441.8000 442.2000	61 7 16 33	4 1 2 2
INTERCARS	743,0000	12:30	7	744.00	-0.13 %	34	738.0000	744.0000	9	0	349	[+]
CAR	733.00 747.00	670.0000 818.0000	12:30 12:27 12:25 12:25	3 2 2 1	743,0000 742,0000 744,0000 743,0000	1 1 3 7	1 1 31 151	737.0000 736.0000 735.0000 734.0000	745.0000 747.0000 748.0000 749.0000	12 92 104 213	1 3 2 2
JSW	27,5400	12:33	1	27.70	-0.79 %	155	27.4700	27.5400	1724	384	10 611	[+]
JSW	27.41 28.00	24.9300 30.4700	12:33 12:32 12:30 12:30	29 1 30 15	27,5400 27,5400 27,4700 27,5200	4 2 7 4	295 11 560 3880	27.4500 27.4400 27.4200 27.4100	27.5500 27.5800 27.6100 27.6200	117 219 115 361	1 2 1 3
LUBAWA	8,3300	12:34	60	8.40	0.36 %	1024	8.3050	8.3300	249	101	845	[+]
LBW	8.25 8.40	7.5600 9.2300	12:31 12:31 12:31 12:31	528 469 3 10	8,3300 8,3200 8,3100 8,3100	2 3 4 1	917 573 664 2	8.3000 8.2950 8.2900 8.2850	8.3600 8.3650 8.3700 8.3750	475 1647 1000 1000	1 2 1 1
MILLENNIUM	18,9300	12:30	2	19.50	0.42 %	725	18.9100	18.9250	1287	121	2 299	[+]
MIL	18.88 19.80	17.5500 21.4500	12:30 12:30 12:30 12:30	14 12 227 260	18,9300 18,9300 18,9300 18,9300	2 4 1 1	482 1403 406 406	18.9050 18.9000 18.8950 18.8900	18.9300 18.9400 18.9450 18.9500	2125 406 406 2267	6 1 1 4
MIRBUD	11,5400	12:33	3	11.90	-3.67 %	152	11.5000	11.5400	557	195	2 275	[+]
MRB	11.48 11.98	10.7100 13.0900	12:33 12:33 12:33 12:33	3 28 2 7	11,5300 11,5300 11,5300 11,5300	4 7 6 5	1065 2116 925 292	11.4900 11.4800 11.4700 11.4600	11.5500 11.5600 11.5700 11.5800	1052 75 776 1013	2 1 2 3
MOBRUK	349,5000	12:30	1	354.00	0.14 %	118	348.0000	349.5000	12	1	232	[+]
MBR	346.00 354.00	319.0000 389.0000	12:25 12:20 12:15 12:11	1 1 1 5	349,5000 349,5000 350,0000 348,5000	1 2 3 7	4 11 81 130	347.5000 347.0000 346.5000 346.0000	350.0000 352.0000 353.0000 353.5000	157 173 82 36	5 2 2 1
NEUCA	700,0000	12:33	5	713.00	-2.91 %	5	697.0000	700.0000	31	2	1 175	[+]
NEU	695.00 720.00	642.0000 784.0000	12:32 12:20 12:20 12:20	1 1 1 20	700,0000 700,0000 700,0000 700,0000	4 5 8 3	40 38 116 3	696.0000 695.0000 694.0000 693.0000	701.0000 702.0000 703.0000 704.0000	1 6 1 4	1 3 1 1
NEWAG	118,0000	12:33	1	120.80	-1.99 %	66	117.6000	118.0000	8	13	1 494	[+]
NWG	116.20 121.00	108.8000 132.8000	12:33 12:33 12:30 12:29	6 2 7 20	117,6000 117,6000 118,6000 118,6000	3 2 12 3	71 124 594 691	117.4000 117.2000 117.0000 116.8000	118.6000 118.8000 119.0000 119.2000	66 75 461 285	2 2 5 3
ORANGEPL	14,2500	12:32	14	14.31	-0.42 %	200	14.2450	14.2500	1984	149	2 123	[+]
OPL	14.16 14.33	12.8750 15.7350	12:30 12:30 12:30 12:30	10 28 25 8	14,2500 14,2500 14,2500 14,2500	7 4 2 3	1991 801 1324 882	14.2350 14.2300 14.2250 14.2200	14.2550 14.2600 14.2650 14.2700	1964 118 1951 747	3 1 4 3
POLENERGIA	50,9000	12:30	6	51.50	-0.78 %	12	50.8000	50.9000	325	2	80	[+]
PEP	50.40 51.90	46.3500 56.6000	12:29 12:25 12:24 12:24	20 6 1 1	50,9000 50,9000 50,9000 50,9000	1 2 4 4	5 10 20 415	50.7000 50.6000 50.5000 50.4000	51.0000 51.1000 51.2000 51.3000	150 10 10 10	1 2 2 2
POLIMEXMS	9,3150	12:32	2	9.51	-0.96 %	100	9.2950	9.3050	14053	208	1 943	[+]
PXM	9.28 9.51	8.5550 10.4500	12:32 12:32 12:32 12:31	100 160 1 550	9,3000 9,3000 9,3200 9,2900	2 1 6 2	382 176 2747 2822	9.2900 9.2850 9.2800 9.2750	9.3300 9.3350 9.3600 9.3700	538 565 2429 3286	1 1 1 2
RAINBOW	150,2000	12:30	4	149.40	0.81 %	47	149.8000	150.2000	119	33	4 913	[+]
RBW	148.20 150.90	134.5000 164.3000	12:29 12:29 12:25 12:25	1 4 2 2	149,8000 149,8000 150,2000 150,1000	1 2 4 2	10 46 195 60	149.7000 149.6000 149.5000 149.4000	150.3000 150.4000 150.5000 150.6000	83 139 76 253	3 2 2 2
SYNEKTIK	292,6000	12:33	2	299.80	-1.81 %	44	292.0000	292.6000	16	12	3 429	[+]
SNT	291.60 299.80	270.0000 329.6000	12:32 12:32 12:32 12:32	2 8 1 1	292,6000 292,0000 292,6000 292,6000	5 3 3 4	28 108 74 123	291.8000 291.6000 291.4000 291.2000	292.8000 293.0000 293.2000 293.4000	78 47 106 98	2 3 3 3
TEXT	40,8200	12:32	2	40.80	0.49 %	252	40.8200	40.9400	420	29	1 169	[+]
TXT	40.68 41.42	36.7200 44.8800	12:32 12:32 12:32 12:32	20 25 287 93	40,9400 40,9000 40,9000 40,9000	1 1 1 1	1 50 9 500	40.7400 40.7200 40.7000 40.6800	40.9600 40.9800 41.0000 41.0200	440 84 100 60	1 2 1 1
TSGAMES	110,9000	12:31	2	111.50	1.09 %	42	110.3000	110.9000	234	9	959	[+]
TEN	109.80 111.60	100.4000 122.6000	12:31 12:31 12:31 12:31	1 22 89 1	110,1000 110,1000 110,2000 110,4000	6 2 3 4	324 201 136 709	110.0000 109.9000 109.8000 109.7000	111.0000 111.1000 111.2000 111.3000	49 10 28 210	3 2 2 3
VERCOM	134,6000	12:30	1	136.60	-1.46 %	107	134.0000	134.6000	35	3	440	[+]
VRC	133.00 136.60	123.0000 150.2000	12:30 12:25 12:25 12:20	3 1 3 1	134,6000 134,6000 134,6000 134,6000	1 1 3 5	19 50 79 71	133.8000 133.6000 133.2000 133.0000	134.8000 135.0000 135.2000 135.8000	75 107 95 1	1 2 1 1
VOXEL	101,2000	12:33	24	107.00	-6.12 %	78	101.2000	101.6000	213	15	1 528	[+]
VOX	100.80 107.00	96.3000 117.6000	12:33 12:33 12:33 12:33	10 15 10 22	101,2000 101,2000 101,2000 101,2000	2 6 2 6	3 718 21 150	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	137 712 5 10	2 6 1 2
WIRTUALNA	57,5000	12:31	16	57.50	-0.17 %	201	57.4000	57.5000	516	7	395	[+]
WPL	57.20 57.50	51.8000 63.2000	12:30 12:29 12:25 12:20	5 56 5 6	57,5000 57,5000 57,5000 57,5000	5 7 10 19	1328 1339 2683 12233	57.3000 57.2000 57.1000 57.0000	57.6000 57.7000 57.8000 57.9000	2687 415 2489 9657	6 7 10 8
XTB	106,9400	12:33	20	108.84	-1.55 %	208	106.8600	106.9400	96	170	18 145	[+]
XTB	105.68 108.84	97.9600 119.7200	12:33 12:33 12:33 12:33	96 6 2 3	106,9400 106,8600 106,8600 106,8600	3 4 1 3	173 254 74 127	106.8400 106.8200 106.8000 106.7800	107.0000 107.0200 107.0800 107.1000	84 74 94 140	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	133822.3	-0.19%	12:33
WIG20	3658.5	-0.23%	12:48
WIG20 Fut	3638.0	+0.11%	12:33
WIG20USD	1017.0	-0.32%	12:33
mWIG40	9164.2	-0.82%	12:33
sWIG80	31250.7	+0.15%	12:33

Notowania Świat
DJ30	49442.6	-0.01%	04-20
SPX500 Fut	7172.8	+0.35%	12:38
Nikkei	59349.2	+0.89%	8:45
DAX	24556.9	+0.57%	12:33
Ropa WTI	86.4	-1.20%	12:48
Złoto	4786.8	-0.71%	12:48

Notowania Waluty
EUR/PLN	4.23132	0.00%	12:48
CHF/PLN	4.61301	+0.04%	12:48
USD/PLN	3.59815	+0.24%	12:48
EUR/USD	1.17597	-0.23%	12:48
GBP/USD	1.35069	-0.19%	12:48
USD/JPY	159.202	+0.28%	12:48

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
QNATECHNO	49.40	14.09%
MOLECURE	5.91	12.57%
PROTEKTOR	1.35	10.84%
11B	161.80	10.22%
AMREST	12.28	8.10%
Więcej ...
IFCAPITAL	0.25	-95.25%
DMGROUP	2.40	-9.43%
IDMSAPL	0.46	-8.80%
DIAG	156.00	-8.72%
CAPITEA	0.58	-7.40%
Więcej ...
Rośnie:		133 Spółek
Bez zmian:		49 Spółek
Spada:		171 Spółek
Obrót:		694,866,144 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