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
11B	129,6000	16:18	8	129.90	-0.31 %	0	0.0000	0.0000	0	6	810	[+]
11B	127.20 132.20	117.0000 142.8000	16:16 16:15 16:15 16:14	10 10 8 9	129,6000 129,7000 130,1000 130,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	117,6000	16:20	1	118.80	-1.01 %	0	0.0000	0.0000	0	13	1 526	[+]
ABE	117.60 119.80	107.0000 130.6000	16:17 16:17 16:16 16:16	1 2 1 4	117,6000 117,6000 118,0000 118,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,3600	16:15	58	11.64	-1.05 %	0	0.0000	0.0000	0	49	562	[+]
EAT	11.24 11.64	10.4800 12.8000	16:15 16:15 16:15 16:15	59 106 122 54	11,3600 11,3600 11,3600 11,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,7400	16:18	9	41.64	1.67 %	0	0.0000	0.0000	0	117	4 975	[+]
ASB	41.22 43.00	37.4800 45.8000	16:18 16:18 16:18 16:18	20 180 1 69	42,7400 42,7400 42,7400 42,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	167,7000	16:20	33	161.70	3.77 %	0	0.0000	0.0000	0	200	32 908	[+]
ACP	158.50 167.80	145.6000 177.8000	16:20 16:20 16:20 16:20	34 181 6 13	167,7000 167,7000 167,7000 167,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	60,9000	16:19	18	60.10	1.33 %	0	0.0000	0.0000	0	2	92	[+]
ASE	60.10 61.20	54.1000 66.1000	15:56 15:53 15:50 15:50	2 2 62 138	60,9000 60,9000 60,7000 60,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,4600	16:20	170	17.60	-0.80 %	0	0.0000	0.0000	0	83	1 448	[+]
APR	17.30 17.62	15.8400 19.3600	16:17 16:17 16:17 16:14	169 1 178 856	17,4400 17,4400 17,4400 17,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 410,0000	16:19	1	3,440.00	-0.73 %	0	0.0000	0.0000	0	5	16 052	[+]
BFT	3,350.00 3,465.00	3100.0000 3780.0000	16:19 16:19 16:19 16:19	2 2 5 1	3 410,0000 3 410,0000 3 410,0000 3 410,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	138,5000	15:57	48	142.50	-2.46 %	0	0.0000	0.0000	0	12	1 710	[+]
BNP	138.50 142.50	128.5000 156.5000	15:57 15:57 15:57 15:57	52 12 1 14	138,5000 138,5000 138,5000 138,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	164,0000	16:18	4	165.00	-2.61 %	0	0.0000	0.0000	0	20	3 274	[+]
CBF	161.00 167.80	148.6000 181.4000	16:18 16:18 16:18 16:17	5 1 10 10	164,0000 164,4000 164,4000 164,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,4800	16:20	505	11.39	0.79 %	0	0.0000	0.0000	0	473	5 412	[+]
CPS	11.20 11.58	10.2550 12.5250	16:20 16:20 16:19 16:19	145 10 387 190	11,4750 11,4750 11,4800 11,4800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,5000	16:18	19	8.40	-1.16 %	0	0.0000	0.0000	0	150	1 278	[+]
DVL	8.40 8.56	7.5600 9.2400	16:18 16:18 16:18 16:18	16 54 34 22	8,5000 8,5000 8,5000 8,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	167,2000	16:20	6	167.60	-0.83 %	0	0.0000	0.0000	0	12	1 998	[+]
DIA	166.05 169.65	150.8500 184.3500	16:20 16:20 16:19 16:19	6 11 10 15	167,5000 167,5000 167,3000 167,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	224,5000	16:19	9	234.00	-1.10 %	0	0.0000	0.0000	0	7	1 584	[+]
DOM	220.50 234.00	211.0000 257.0000	16:17 16:15 16:15 16:11	1 10 1 1	224,5000 223,5000 223,5000 224,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	23,9400	16:20	19	22.36	7.26 %	0	0.0000	0.0000	0	604	14 167	[+]
ENA	22.08 24.22	20.1400 24.5800	16:20 16:20 16:20 16:20	61 1 50 6	23,9400 23,9000 23,9000 23,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,6100	16:15	145	5.61	-0.53 %	0	0.0000	0.0000	0	86	483	[+]
EUR	5.52 5.65	5.0450 6.1650	16:15 16:15 16:15 16:15	14 18 239 210	5,6100 5,6100 5,6100 5,6100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	69,2000	16:20	58	69.00	0.29 %	0	0.0000	0.0000	0	107	7 418	[+]
GPW	68.35 69.85	62.1000 75.9000	16:20 16:19 16:19 16:19	50 52 58 200	69,2000 69,2000 69,2000 69,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,1600	16:20	200	17.80	2.25 %	0	0.0000	0.0000	0	492	8 881	[+]
ATT	17.80 18.76	16.0200 19.5800	16:20 16:20 16:20 16:20	200 27 8 1	18,1600 18,1600 18,1600 18,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	37,9500	16:20	10	37.30	2.29 %	0	0.0000	0.0000	0	28	1 048	[+]
GPP	37.00 38.15	33.6000 41.0000	16:10 16:07 16:07 16:07	7 188 11 438	37,9000 38,1000 38,1000 38,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	109,4000	16:19	6	109.00	-1.08 %	0	0.0000	0.0000	0	13	1 454	[+]
BHW	108.80 110.40	98.1000 119.8000	16:19 16:19 16:06 16:05	42 2 17 41	109,4000 109,4000 109,4000 109,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	22,6000	16:17	2	22.60	-1.74 %	0	0.0000	0.0000	0	8	173	[+]
HUG	22.60 23.00	20.3500 24.8500	16:14 16:14 16:11 16:00	116 84 20 75	22,6000 22,6000 22,6000 22,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	401,0000	16:19	5	399.00	0.88 %	0	0.0000	0.0000	0	16	6 549	[+]
ING	391.50 402.50	359.5000 438.5000	16:18 16:17 16:17 16:14	1 1 12 3	401,0000 401,5000 401,5000 402,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	658,0000	16:17	1	661.00	-0.15 %	0	0.0000	0.0000	0	3	2 169	[+]
CAR	648.00 662.00	595.0000 727.0000	16:05 15:51 15:23 15:23	5 1 1 12	655,0000 652,0000 655,0000 655,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	34,0000	16:20	500	32.70	6.25 %	0	0.0000	0.0000	0	915	30 527	[+]
JSW	32.25 34.40	29.4300 35.9700	16:20 16:20 16:20 16:20	111 1 20 100	34,0000 33,9000 33,9000 33,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	8,5000	16:20	5	8.75	-3.19 %	0	0.0000	0.0000	0	380	3 275	[+]
LBW	8.40 8.95	7.8750 9.6250	16:20 16:20 16:20 16:20	50 500 53 70	8,4700 8,4700 8,5100 8,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	16,1200	16:20	544	16.28	-1.04 %	0	0.0000	0.0000	0	220	3 536	[+]
MIL	15.80 16.28	14.6600 17.9000	16:19 16:19 16:19 16:19	516 156 526 256	16,1200 16,1200 16,1300 16,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	10,8300	16:18	34	11.00	-1.10 %	0	0.0000	0.0000	0	101	1 099	[+]
MRB	10.75 11.05	9.9000 12.1000	16:18 16:18 16:18 16:18	10 2 817 1000	10,8400 10,8400 10,8500 10,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	338,5000	16:18	1	333.50	0.89 %	0	0.0000	0.0000	0	3	1 074	[+]
MBR	330.00 340.50	300.5000 366.5000	16:13 16:11 16:11 16:07	3 65 10 4	338,0000 338,0000 338,0000 338,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	663,0000	16:20	1	662.00	0.15 %	0	0.0000	0.0000	0	2	1 294	[+]
NEU	645.00 668.00	596.0000 728.0000	16:18 16:18 16:18 16:18	1 10 5 1	662,0000 662,0000 661,0000 661,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	104,4000	16:20	1	103.20	-0.95 %	0	0.0000	0.0000	0	10	1 042	[+]
NWG	101.20 106.40	92.9000 113.4000	16:20 16:20 16:20 16:20	40 1 1 10	103,2000 103,2000 103,2000 103,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	50,2000	16:13	5	50.20	-0.40 %	0	0.0000	0.0000	0	2	114	[+]
PEP	50.00 51.40	45.2000 55.2000	16:13 15:12 15:12 15:12	5 7 2 5	50,2000 50,6000 50,6000 50,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	127,0000	16:13	11	127.00	-1.09 %	0	0.0000	0.0000	0	37	4 679	[+]
RBW	125.80 128.00	114.3000 139.7000	16:13 16:13 16:13 16:10	18 35 62 10	127,0000 127,0000 127,0000 126,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	272,0000	16:20	3	270.00	1.42 %	0	0.0000	0.0000	0	18	4 923	[+]
SNT	266.00 273.00	243.0000 297.0000	16:20 16:20 16:20 16:20	3 3 3 2	271,4000 271,2000 271,2000 271,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	10,1150	16:20	607	8.85	14.27 %	0	0.0000	0.0000	0	7 626	74 654	[+]
TPE	8.84 10.31	8.7640 10.7050	16:20 16:20 16:20 16:20	715 939 336 110	10,1150 10,1100 10,1100 10,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,5400	16:19	1	36.40	0.44 %	0	0.0000	0.0000	0	25	900	[+]
TXT	35.94 36.66	32.7600 40.0400	16:19 16:19 16:17 16:17	51 18 33 2	36,5400 36,5400 36,5200 36,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	97,5000	16:19	45	95.50	2.09 %	0	0.0000	0.0000	0	37	3 531	[+]
TEN	93.60 97.90	86.0000 105.0000	16:19 16:15 16:15 16:14	5 8 12 20	97,5000 97,5000 97,5000 97,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	113,0000	16:18	18	111.40	0.18 %	0	0.0000	0.0000	0	3	306	[+]
VRC	111.00 114.00	100.4000 122.4000	16:18 16:18 16:17 16:17	19 15 1 4	113,0000 113,2000 113,4000 113,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	107,0000	16:18	4	110.00	-2.73 %	0	0.0000	0.0000	0	5	546	[+]
VOX	105.60 110.00	99.0000 121.0000	16:18 16:18 16:18 16:15	10 4 10 3	107,0000 107,0000 107,0000 107,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	46,8500	16:20	400	47.35	-0.95 %	0	0.0000	0.0000	0	26	1 227	[+]
WPL	46.00 47.45	42.6500 52.0000	16:20 16:18 16:16 16:16	25 25 1 24	46,9500 46,9500 46,9500 46,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	92,1000	16:20	2	92.02	-0.65 %	0	0.0000	0.0000	0	469	43 491	[+]
XTB	91.10 93.34	82.8200 101.2000	16:20 16:20 16:20 16:20	3 39 10 2	92,0200 92,0200 92,0200 92,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	120410.6	+0.57%	16:20
WIG20	3287.8	+0.59%	16:35
WIG20 Fut	3275.0	+0.61%	16:20
WIG20USD	878.8	-0.04%	16:20
mWIG40	8289.3	+0.59%	16:20
sWIG80	28942.2	-0.39%	16:20

Notowania Świat
S&P500	6382.9	+0.22%	16:34
Nasdaq	20953.4	+0.02%	16:34
Nikkei	51885.8	-2.79%	8:45
DAX	22388.2	+0.39%	16:19
Ropa WTI	102.0	+2.33%	16:35
Złoto	4527.9	+0.75%	16:35

Notowania Waluty
EUR/PLN	4.29025	+0.15%	16:35
CHF/PLN	4.67437	+0.34%	16:35
USD/PLN	3.74263	+0.56%	16:35
EUR/USD	1.14632	-0.41%	16:35
GBP/USD	1.31875	-0.56%	16:35
USD/JPY	159.579	-0.44%	16:35

Forum
» Prośba o usunięcie BRAND24 [0][B24]
» Prośba o usunięcie OEX [0][OEX]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]

Wzrosty	Spadki	Staty
CAPITEA	0.84	22.27%
EUCO	0.58	20.42%
MWTRADE	3.90	15.38%
TAURONPE	10.12	14.27%
FON	1.84	13.27%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.52	-21.92%
MEDINICE	58.30	-8.91%
CASPAR	4.70	-8.74%
AIGAMES	0.75	-8.54%
Więcej ...
Rośnie:		125 Spółek
Bez zmian:		32 Spółek
Spada:		197 Spółek
Obrót:		1,603,807,210 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