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	123,2000	09:20	3	125.40	-1.60 %	112	123.2000	124.0000	181	0	29	[+]
ABE	123.20 125.40	113.0000 137.8000	09:17 09:15 09:15 09:15	10 10 20 2	123,2000 123,4000 123,4000 124,0000	3 1 1 1	34 10 109 10	123.0000 122.8000 122.6000 122.4000	124.6000 124.8000 125.0000 125.2000	130 74 564 125	2 2 4 2
AMREST	11,2800	09:08	1	11.20	0.71 %	187	11.1400	11.2800	1106	4	50	[+]
EAT	11.14 11.28	10.0800 12.3200	09:08 09:08 09:08 09:08	490 10 1 45	11,1800 11,1400 11,1400 11,1400	7 6 2 5	524 1737 710 6068	11.1200 11.1000 11.0800 11.0600	11.3000 11.3200 11.3400 11.3600	373 4279 1708 8022	2 2 2 7
ASBIS	63,1000	09:22	5	63.50	-1.02 %	157	63.0000	63.1000	121	21	1 329	[+]
ASB	62.75 63.50	57.1500 69.8500	09:22 09:22 09:22 09:22	65 196 186 734	63,0000 63,0000 63,0000 62,9500	3 4 3 1	498 390 890 126	62.9500 62.9000 62.8500 62.8000	63.1500 63.2500 63.3000 63.3500	133 231 1469 1073	1 3 4 3
ASSECOPOL	181,9500	09:22	49	183.00	-0.25 %	36	181.9000	182.1000	179	7	1 249	[+]
ACP	181.95 184.10	164.7000 201.3000	09:22 09:22 09:22 09:22	75 43 6 2	181,9500 181,9500 181,9500 181,9500	3 2 4 1	44 72 37 20	181.8000 181.7500 181.7000 181.6500	182.1500 182.2000 182.2500 182.3000	100 140 78 28	1 4 2 1
ASSECOSEE	60,2000	09:18	10	61.30	-1.79 %	79	60.1000	60.6000	96	0	14	[+]
ASE	60.10 61.30	55.2000 67.4000	09:17 09:14 09:12 09:08	2 5 5 2	60,6000 60,6000 60,3000 60,3000	10 3 2 4	1292 28 33 257	60.0000 59.9000 59.8000 59.7000	61.1000 61.2000 61.3000 61.4000	220 425 221 254	1 2 2 1
AUTOPARTN	21,5000	09:21	66	21.55	0.00 %	150	21.5000	21.6500	471	2	33	[+]
APR	21.50 21.70	19.4000 23.7000	09:21 09:21 09:21 09:21	36 20 105 91	21,5000 21,5000 21,5000 21,5000	3 2 3 8	352 2103 2393 7054	21.4500 21.4000 21.3500 21.3000	21.7000 21.7500 21.8000 21.8500	1983 5263 2312 2941	4 5 3 3
BENEFIT	4 058,0000	09:22	2	4,040.00	0.45 %	1	4052.0000	4060.0000	1	0	907	[+]
BFT	4,040.00 4,100.00	3636.0000 4444.0000	09:22 09:21 09:21 09:21	1 2 1 2	4 052,0000 4 054,0000 4 054,0000 4 054,0000	1 1 1 2	11 15 11 41	4050.0000 4046.0000 4040.0000 4030.0000	4062.0000 4064.0000 4066.0000 4070.0000	1 4 2 5	1 1 1 1
BNPPL	148,2000	09:20	1	148.00	-0.54 %	50	147.2000	148.0000	127	0	44	[+]
BNP	148.00 149.20	133.2000 162.8000	09:18 09:18 09:16 09:11	23 18 7 24	148,0000 148,0000 148,4000 148,6000	2 1 2 1	67 6 134 40	147.0000 146.6000 146.2000 146.0000	148.4000 149.2000 149.4000 149.6000	36 3218 41 138	1 2 1 2
CREOTECH	651,0000	09:20	2	660.00	0.15 %	43	647.0000	652.0000	12	0	205	[+]
CRI	647.00 663.00	594.0000 726.0000	09:20 09:18 09:18 09:18	1 7 1 7	650,0000 647,0000 647,0000 647,0000	1 2 1 4	9 3 57 168	646.0000 645.0000 644.0000 642.0000	653.0000 654.0000 655.0000 656.0000	20 92 43 140	2 2 2 1
CYBERFLKS	182,1000	09:22	22	183.20	-0.22 %	45	181.5000	182.1000	14	1	210	[+]
CBF	181.50 183.80	164.9000 201.4000	09:22 09:22 09:22 09:22	4 4 1 5	181,8000 181,6000 181,5000 181,5000	1 1 1 1	20 4 2 3	181.4000 181.3000 181.2000 181.1000	182.8000 182.9000 183.2000 183.7000	22 112 172 30	1 1 1 1
CYFRPLSAT	14,9650	09:22	200	14.90	-0.70 %	1086	14.9650	14.9750	200	122	1 810	[+]
CPS	14.73 14.97	13.4100 16.3900	09:22 09:22 09:22 09:22	600 100 500 807	14,9600 14,9500 14,9500 14,9450	1 2 2 1	1463 837 433 200	14.9600 14.9550 14.9500 14.9450	14.9800 14.9850 14.9950 15.0000	334 334 581 47	1 1 2 2
DEVELIA	10,3600	09:21	9	10.48	-0.38 %	6	10.3000	10.3600	608	4	38	[+]
DVL	10.36 10.48	9.4400 11.5200	09:20 09:18 09:17 09:13	3 9 10 265	10,3600 10,4000 10,4000 10,3800	1 3 3 5	6 306 2586 8514	10.2800 10.2600 10.2400 10.2200	10.3800 10.4000 10.4200 10.4400	297 1980 5605 763	1 3 3 1
DIAG	150,2000	09:22	22	151.50	-0.86 %	147	150.2000	150.4000	169	4	624	[+]
DIA	150.20 152.50	136.4000 166.6000	09:22 09:22 09:22 09:22	1 10 24 1	150,4000 150,4000 150,2000 150,4000	6 64 7 2	141 1516 147 18	150.1000 150.0000 149.9000 149.8000	150.5000 150.6000 150.7000 150.9000	128 180 105 15	3 5 3 1
DOMDEV	257,0000	09:18	2	261.00	-1.53 %	17	257.0000	258.5000	29	0	36	[+]
DOM	256.50 261.00	235.0000 287.0000	09:18 09:17 09:17 09:08	2 3 24 1	259,5000 258,0000 258,0000 258,0000	3 6 6 1	77 293 317 50	256.5000 256.0000 255.0000 254.5000	260.0000 260.5000 261.0000 261.5000	43 117 167 109	4 4 3 2
ENEA	21,6200	09:21	5	21.98	-1.01 %	450	21.5800	21.6200	679	10	225	[+]
ENA	21.60 21.98	19.7900 24.1600	09:20 09:20 09:20 09:20	64 4 136 20	21,6000 21,6000 21,6000 21,6000	2 5 14 3	750 923 2972 4190	21.5400 21.5200 21.5000 21.4800	21.6400 21.6600 21.6800 21.7000	187 434 365 2349	2 2 1 3
EUROCASH	5,4950	09:22	200	5.70	-4.77 %	250	5.4800	5.4950	536	127	707	[+]
EUR	5.45 5.70	5.1300 6.2700	09:22 09:22 09:22 09:22	263 265 2 33	5,4650 5,4650 5,4650 5,4650	2 2 3 8	3010 791 1241 1151	5.4700 5.4650 5.4600 5.4500	5.5000 5.5200 5.5350 5.5400	10309 2004 4108 1000	2 2 3 1
GPW	74,7500	09:22	25	75.45	-0.33 %	32	74.7500	74.8000	57	10	754	[+]
GPW	74.70 75.45	67.9500 82.9500	09:22 09:22 09:22 09:22	43 57 16 54	74,8000 74,8000 74,8000 74,7500	1 1 1 4	57 5 70 611	74.7000 74.6500 74.6000 74.5500	74.8500 74.9000 74.9500 75.0000	242 107 160 150	4 2 2 1
GRUPAAZOTY	18,0000	09:18	14	17.95	0.33 %	166	18.0000	18.0700	420	8	142	[+]
ATT	17.95 18.18	16.1600 19.7400	09:18 09:17 09:17 09:17	86 237 2 142	18,0000 18,0000 18,0100 18,0300	1 1 4 2	323 153 6513 42	17.9900 17.9600 17.9500 17.9400	18.0800 18.1000 18.1100 18.1200	1300 1213 4000 667	2 2 1 1
GRUPRACUJ	44,2000	09:22	1	44.50	-0.23 %	135	44.1500	44.2000	52	2	67	[+]
GPP	44.10 44.50	40.0500 48.9500	09:22 09:22 09:22 09:22	5 1 24 1	44,2000 44,2000 44,2500 44,2000	1 1 8 1	155 40 1155 40	44.1000 44.0500 44.0000 43.9500	44.3500 44.4000 44.4500 44.5000	192 129 28 30	2 2 1 1
HANDLOWY	115,0000	09:22	50	116.60	-0.35 %	34	114.8000	115.2000	173	2	252	[+]
BHW	114.40 116.60	105.0000 128.2000	09:22 09:22 09:22 09:22	88 46 1 1	115,0000 115,0000 115,0000 114,4000	2 5 1 9	233 389 73 1546	114.6000 114.4000 114.2000 114.0000	115.4000 115.6000 115.8000 116.0000	136 1742 296 118	3 5 3 2
INGBSK	410,8000	09:22	10	416.80	-1.39 %	10	410.6000	411.4000	10	1	342	[+]
ING	408.60 417.60	375.2000 458.4000	09:22 09:22 09:22 09:22	4 4 10 35	410,8000 410,4000 410,6000 410,8000	1 1 1 1	4 19 19 10	410.2000 410.0000 409.8000 409.6000	412.0000 412.2000 412.6000 413.0000	19 21 19 53	1 2 1 2
INTERCARS	724,0000	09:12	1	730.00	0.28 %	1	724.0000	728.0000	10	0	18	[+]
CAR	724.00 731.00	657.0000 803.0000	09:00 09:00 09:00 09:00	13 2 2 1	730,0000 731,0000 731,0000 730,0000	1 2 2 2	1 8 16 18	723.0000 722.0000 721.0000 720.0000	729.0000 730.0000 731.0000 732.0000	11 2 14 50	2 1 1 1
JSW	28,1200	09:22	65	28.78	0.07 %	50	28.0900	28.1800	164	46	1 303	[+]
JSW	28.05 28.93	25.9100 31.6500	09:22 09:22 09:22 09:22	7 50 50 1	28,1200 28,1200 28,1200 28,0500	1 1 2 1	143 107 306 338	28.0800 28.0600 28.0500 28.0400	28.1900 28.2000 28.2100 28.2200	57 100 500 57	1 1 3 1
LUBAWA	8,1300	09:22	32	8.25	-0.85 %	1200	8.1200	8.1450	231	29	236	[+]
LBW	8.13 8.25	7.4250 9.0750	09:22 09:22 09:22 09:22	1200 1584 416 1000	8,1350 8,1400 8,1400 8,1400	7 1 1 1	4047 2438 10 6353	8.1000 8.0950 8.0900 8.0850	8.1500 8.1550 8.1600 8.1650	231 3196 474 68	1 4 2 1
MILLENNIUM	17,9100	09:22	350	18.24	-0.39 %	1456	17.9100	17.9500	49	62	1 117	[+]
MIL	17.81 18.24	16.4200 20.0600	09:22 09:22 09:22 09:22	150 33 329 329	17,9100 17,9400 17,9350 17,9350	1 1 1 1	439 439 439 243	17.8950 17.8900 17.8800 17.8750	17.9550 17.9650 17.9700 17.9750	368 1100 52 439	2 1 1 1
MIRBUD	10,9700	09:21	500	11.17	-1.17 %	100	10.9700	11.0000	100	22	245	[+]
MRB	10.97 11.17	10.0600 12.2800	09:21 09:21 09:21 09:21	150 1 10 10	10,9700 10,9700 10,9700 10,9700	4 6 2 2	155 1023 199 2180	10.9600 10.9500 10.9400 10.9300	11.0100 11.0200 11.0600 11.0700	314 800 2662 500	1 1 3 1
MOBRUK	356,5000	09:21	1	360.00	-0.70 %	2	356.5000	357.0000	11	1	187	[+]
MBR	356.00 361.50	324.0000 396.0000	09:21 09:15 09:15 09:14	8 1 2 3	357,0000 357,0000 357,0000 357,0000	2 1 4 2	69 6 86 15	356.0000 355.5000 355.0000 354.5000	359.0000 359.5000 360.0000 361.5000	23 50 155 136	3 1 5 2
NEUCA	717,0000	09:18	1	725.00	-0.83 %	60	712.0000	716.0000	10	0	49	[+]
NEU	713.00 728.00	653.0000 797.0000	09:17 09:15 09:15 09:09	2 1 1 1	714,0000 713,0000 713,0000 719,0000	1 3 1 2	2 14 4 6	711.0000 710.0000 709.0000 708.0000	717.0000 719.0000 720.0000 723.0000	4 6 5 51	1 2 1 1
NEWAG	109,4000	09:21	1	108.40	0.92 %	59	108.2000	109.4000	55	1	161	[+]
NWG	107.40 109.40	97.6000 119.2000	09:21 09:21 09:21 09:21	4 1 12 5	109,4000 109,4000 109,4000 109,4000	2 4 2 4	19 650 139 349	108.0000 107.8000 107.4000 107.2000	109.6000 110.0000 110.2000 110.4000	63 12 125 273	3 1 2 2
ORANGEPL	14,2600	09:21	525	14.32	-0.38 %	501	14.2500	14.2700	164	10	148	[+]
OPL	14.26 14.39	12.8850 15.7450	09:21 09:21 09:20 09:20	37 363 327 73	14,2600 14,2600 14,2650 14,2650	1 2 2 2	328 391 1604 766	14.2450 14.2400 14.2350 14.2300	14.2750 14.2850 14.2900 14.2950	63 555 132 100	2 1 3 1
POLENERGIA	49,9500	09:19	1	50.00	1.11 %	16	49.5500	49.9500	15	0	3	[+]
PEP	49.95 50.00	45.0000 55.0000	09:00 09:00 09:00 09:00	26 20 4 2	50,0000 50,0000 50,0000 50,0000	2 1 2 2	280 50 617 193	49.5000 49.4500 49.4000 49.3500	50.0000 50.5000 50.6000 50.8000	274 557 30 255	1 3 1 1
POLIMEXMS	7,8850	09:22	14	7.90	0.45 %	739	7.8600	7.8850	86	49	384	[+]
PXM	7.85 7.96	7.1100 8.6900	09:22 09:21 09:21 09:20	126 62 10 10	7,8850 7,8550 7,8550 7,8800	2 9 2 5	279 1392 325 2307	7.8550 7.8500 7.8450 7.8400	7.8900 7.8950 7.9000 7.9050	627 504 903 208	2 1 2 2
RAINBOW	133,7000	09:22	4	133.50	0.15 %	9	133.3000	133.7000	94	2	224	[+]
RBW	133.20 135.10	120.2000 146.8000	09:21 09:21 09:21 09:21	9 22 1 1	133,3000 133,3000 133,3000 133,3000	1 2 10 1	492 16 603 59	133.2000 133.1000 133.0000 132.9000	133.8000 133.9000 134.0000 134.1000	18 35 124 64	2 2 3 2
SYNEKTIK	286,2000	09:22	1	288.00	-0.07 %	7	285.2000	286.2000	26	1	241	[+]
SNT	285.00 288.80	259.2000 316.8000	09:21 09:21 09:21 09:21	1 3 1 2	286,2000 286,2000 286,2000 286,2000	4 3 5 3	15 54 117 113	285.0000 284.6000 284.4000 284.2000	286.8000 287.0000 287.2000 287.4000	106 158 90 111	3 1 2 2
TEXT	39,0000	09:22	13	39.02	-0.46 %	56	38.9400	39.1600	109	1	29	[+]
TXT	39.00 39.30	35.1200 42.9200	09:22 09:20 09:20 09:20	39 2 1 7	39,0000 39,3000 39,3000 39,3000	3 2 1 4	400 11 5 646	38.9000 38.8600 38.8400 38.8200	39.2800 39.3000 39.3200 39.3600	544 15 6 8	3 1 1 1
TSGAMES	107,9000	09:20	408	107.90	-0.19 %	36	107.9000	108.4000	62	4	438	[+]
TEN	107.00 109.10	97.1500 118.6000	09:20 09:20 09:20 09:20	37 114 36 38	108,1000 108,3000 108,3000 109,1000	5 4 3 5	64 281 324 348	107.6000 107.5000 107.4000 107.2000	108.5000 108.6000 108.8000 108.9000	170 68 536 200	1 3 3 1
VERCOM	127,6000	09:22	2	127.40	1.92 %	38	127.0000	127.6000	20	0	41	[+]
VRC	126.20 127.60	114.8000 140.0000	09:22 09:22 09:22 09:21	1 1 1 11	127,6000 127,6000 127,4000 127,0000	2 2 1 3	151 103 199 273	126.4000 126.0000 125.8000 125.4000	127.8000 128.0000 128.4000 128.6000	2 7 1 24	2 2 1 2
VOXEL	100,2000	09:22	1	100.60	-0.60 %	287	100.2000	100.8000	99	0	28	[+]
VOX	100.20 100.80	90.6000 110.6000	09:22 09:22 09:12 09:12	9 8 6 14	100,2000 100,2000 100,8000 100,8000	13 4 2 1	639 42 7 50	100.0000 99.9000 99.8000 99.7000	101.0000 101.2000 101.4000 101.6000	200 80 523 122	1 2 3 3
WIRTUALNA	58,1000	09:16	50	58.00	-0.17 %	5156	58.0000	58.1000	1064	1	37	[+]
WPL	58.00 58.20	52.2000 63.8000	09:13 09:12 09:12 09:11	18 33 4 67	58,0000 58,0000 58,0000 58,1000	8 6 11 2	4946 2851 3828 1233	57.9000 57.8000 57.7000 57.6000	58.2000 58.3000 58.4000 58.5000	726 1652 5297 9566	6 10 8 22
XTB	100,8600	09:22	4	102.00	0.12 %	77	100.7000	100.8600	31	43	4 336	[+]
XTB	100.32 102.46	91.8000 112.2000	09:22 09:22 09:22 09:22	1 11 2 19	100,8600 100,8600 100,7600 100,7600	2 1 1 1	130 46 33 78	100.6400 100.6200 100.6000 100.5800	100.9200 100.9400 100.9600 100.9800	78 162 180 66	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	128421.2	-0.48%	9:22
WIG20	3502.3	-0.04%	9:37
WIG20 Fut	3430.0	-0.26%	9:22
WIG20USD	955.8	-0.66%	9:22
mWIG40	8918.2	-0.48%	9:22
sWIG80	30748.4	-0.41%	9:22

Notowania Świat
US BlueChip	48861.8	-0.57%	04-29
US500 Fut	7161.2	+0.28%	9:27
Nikkei	59284.9	-1.06%	8:45
DAX	23825.0	-0.54%	9:21
Ropa WTI	108.5	+1.49%	9:37
Złoto	4588.9	+1.00%	9:37

Notowania Waluty
EUR/PLN	4.25871	-0.05%	9:37
CHF/PLN	4.61009	-0.07%	9:37
USD/PLN	3.64728	-0.07%	9:37
EUR/USD	1.16764	+0.02%	9:37
GBP/USD	1.34833	+0.07%	9:37
USD/JPY	160.595	+0.12%	9:37

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
LSISOFT	49.00	9.13%
LARQ	2.18	7.92%
KGL	9.85	7.07%
MWTRADE	3.48	6.75%
SOPHARMA	7.90	5.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
ERG	40.00	-9.09%
ENTER	49.85	-8.20%
ONESANO	0.67	-6.39%
PEPEES	0.81	-5.80%
Więcej ...
Rośnie:		106 Spółek
Bez zmian:		78 Spółek
Spada:		169 Spółek
Obrót:		144,837,453 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