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	137,2000	17:00	9	132.00	2.85 %	30	136.6000	137.2000	192	5	715	[+]
ABE	131.00 137.20	118.8000 145.2000	17:00 17:00 17:00 17:00	62 64 36 4	137,2000 137,2000 137,2000 137,2000	1 1 2 2	187 1 41 41	136.4000 136.0000 135.8000 135.6000	137.6000 137.8000 138.0000 138.2000	50 28 69 36	1 2 2 1
AMREST	10,3800	17:00	11	10.40	-0.38 %	250	10.2800	10.3800	37	61	628	[+]
EAT	10.20 10.40	9.3600 11.4400	17:00 17:00 17:00 17:00	5 12 129 7	10,3800 10,3800 10,3800 10,3800	2 4 1 1	3 527 190 200	10.2400 10.2000 10.1800 10.1600	10.4800 10.5000 10.5200 10.5600	710 850 93 2	3 1 1 1
ASBIS	70,8000	17:00	1	69.00	2.91 %	2	70.7500	70.8000	65	242	16 983	[+]
ASB	67.65 71.90	62.1000 75.9000	17:00 17:00 17:00 17:00	1 1 1 1	70,8000 70,8000 70,8000 70,8000	2 1 1 3	2 819 5 3	70.6500 70.6000 70.5000 70.4500	71.0000 71.0500 71.1000 71.1500	179 2963 587 12	2 1 2 4
ASSECOPOL	185,4000	17:00	29	180.55	1.48 %	366	185.4000	185.5500	110	127	23 409	[+]
ACP	180.25 187.30	162.5000 198.6000	17:00 17:00 17:00 17:00	34 297 107 57	185,4000 185,4000 185,4000 185,4000	2 2 2 2	1597 264 606 56	185.0500 185.0000 184.8500 184.8000	185.6000 185.6500 185.7000 185.7500	46 129 78 210	2 2 2 2
ASSECOSEE	59,4000	17:01	21	59.80	0.51 %	15	58.9000	59.4000	154	4	216	[+]
ASE	58.10 59.90	53.9000 65.7000	17:00 17:00 17:00 17:00	24 1 30 10	59,4000 59,4000 59,4000 59,4000	1 1 1 4	22 522 1 240	58.8000 58.7000 58.5000 58.3000	59.5000 59.7000 59.9000 60.0000	242 38 235 50	3 2 1 1
AUTOPARTN	24,5000	17:00	81	23.80	2.08 %	1042	24.5000	24.5500	2007	507	12 407	[+]
APR	23.60 25.00	21.4500 26.1500	17:00 17:00 17:00 17:00	3311 607 606 606	24,5000 24,5000 24,5000 24,5000	1 1 1 1	2566 2566 150 1000	24.4500 24.4000 24.3500 24.2000	24.6000 24.6500 24.7000 24.7500	4333 1611 622 67	2 2 3 2
BENEFIT	4 398,0000	17:01	10	4,302.00	2.09 %	10	4398.0000	4400.0000	3	7	31 102	[+]
BFT	4,224.00 4,434.00	3872.0000 4732.0000	17:01 17:01 17:00 17:00	1 3 5 15	4 398,0000 4 398,0000 4 398,0000 4 398,0000	1 2 1 1	36 41 1 39	4358.0000 4352.0000 4350.0000 4346.0000	4410.0000 4414.0000 4418.0000 4420.0000	89 13 52 38	4 1 3 2
BNPPL	144,8000	17:00	23	144.20	0.42 %	40	143.0000	144.8000	16	8	1 102	[+]
BNP	143.00 145.80	129.8000 158.6000	17:00 17:00 17:00 17:00	38 8 13 22	144,8000 144,8000 144,8000 144,8000	1 2 1 1	5 33 50 5	142.8000 142.6000 142.4000 142.2000	145.8000 146.0000 146.4000 146.8000	34 1220 6 12	1 2 1 1
CREOTECH	765,0000	17:01	3	702.00	9.13 %	5	765.0000	766.0000	12	31	23 283	[+]
CRI	702.00 769.00	632.0000 772.0000	17:01 17:01 17:01 17:01	3 2 6 14	765,0000 765,0000 765,0000 765,0000	2 2 3 1	23 123 14 1	760.0000 759.0000 758.0000 756.0000	767.0000 768.0000 769.0000 770.0000	50 66 369 522	8 4 6 13
CYBERFLKS	182,9000	17:02	6	181.00	3.86 %	155	182.9000	183.0000	51	30	5 317	[+]
CBF	175.90 183.00	162.9000 199.1000	17:00 17:00 17:00 17:00	2 25 9 5	182,9000 182,9000 182,9000 182,9000	1 1 1 1	27 1 50 185	181.0000 180.4000 180.0000 179.2000	183.1000 183.2000 183.4000 183.6000	4 6 8 26	1 1 2 3
CYFRPLSAT	16,5650	17:03	114	16.40	0.61 %	2500	16.5200	16.5650	886	589	9 722	[+]
CPS	16.25 16.58	14.7600 18.0400	17:01 17:00 17:00 17:00	1000 573 204 437	16,5650 16,5650 16,5650 16,5650	2 1 2 1	2001 15639 2939 3044	16.5000 16.4600 16.4500 16.4400	16.5700 16.5750 16.5800 16.5850	382 6223 100849 393	3 2 8 2
DEVELIA	10,3000	17:00	45	10.46	-2.09 %	100	10.2400	10.3000	1544	110	1 139	[+]
DVL	10.20 10.60	9.4200 11.5000	17:00 17:00 17:00 17:00	195 1931 248 72	10,3000 10,3000 10,3000 10,3000	1 12 1 2	60 5388 1587 1737	10.2200 10.2000 10.1800 10.1600	10.3800 10.4000 10.4200 10.4400	2380 2380 400 47	1 1 1 1
DIAG	160,2000	17:00	114	159.90	0.69 %	29	160.0000	160.4000	2	27	4 373	[+]
DIA	158.20 161.00	144.0000 175.8000	17:00 17:00 17:00 17:00	34 1 1 31	160,2000 160,2000 160,2000 160,2000	2 3 1 3	120 7 100 1090	159.9000 159.8000 159.5000 159.4000	160.5000 160.6000 160.7000 160.8000	40 10 12 100	1 1 1 1
DOMDEV	249,5000	17:04	14	249.00	0.00 %	255	249.0000	250.0000	3	8	2 060	[+]
DOM	243.50 254.00	224.5000 273.5000	17:01 17:01 17:00 17:00	14 19 1 30	249,5000 249,5000 249,5000 249,5000	1 3 2 3	1 80 109 105	247.5000 247.0000 246.5000 245.5000	253.0000 253.5000 254.0000 254.5000	22 83 135 1	1 2 4 1
ENEA	20,1400	17:02	100	20.46	-1.56 %	1347	20.1200	20.1400	181	284	5 729	[+]
ENA	19.92 20.50	18.4200 22.5000	17:02 17:01 17:01 17:01	19 191 100 100	20,1400 20,1400 20,1400 20,1400	6 1 1 2	5954 211 21 3556	20.1000 20.0800 20.0600 20.0400	20.2400 20.2800 20.3200 20.3800	1000 5 9 4557	1 1 1 3
EUROCASH	5,3600	17:00	46	5.37	-0.09 %	1471	5.3600	5.3800	2	130	696	[+]
EUR	5.34 5.43	4.8300 5.9000	17:00 17:00 17:00 17:00	633 64 236 9	5,3600 5,3600 5,3600 5,3600	1 5 1 6	250 2259 2 2850	5.3550 5.3500 5.3450 5.3400	5.3850 5.3900 5.3950 5.4000	50 1421 29 4257	1 4 1 1
GPW	79,8000	17:00	69	81.50	-2.09 %	357	79.8000	80.1500	100	142	11 410	[+]
GPW	79.80 81.50	73.3500 89.6500	17:00 17:00 17:00 17:00	100 139 20 26	79,8000 79,8000 79,8000 79,8000	3 5 3 3	7 152 64 249	79.7500 79.7000 79.6500 79.6000	80.5000 80.6000 80.7000 80.8000	466 30 803 579	2 1 1 2
GRUPAAZOTY	21,1600	17:04	400	20.32	3.12 %	5279	21.1600	21.1800	11949	404	8 347	[+]
ATT	20.02 21.16	18.2900 22.3400	17:02 17:02 17:01 17:00	138 62 38 860	21,1600 21,1600 21,1600 21,1600	1 1 1 1	31 2143 1043 31	21.1200 21.1000 21.0600 21.0400	21.2000 21.2200 21.2400 21.2600	6631 188 106 4899	12 2 3 7
GRUPRACUJ	42,8000	17:04	79	43.30	0.23 %	1241	42.5000	42.8000	121	32	1 384	[+]
GPP	42.10 43.60	39.0000 47.6000	17:00 17:00 17:00 17:00	1169 177 52 7	42,8000 42,8000 42,8000 42,8000	1 1 1 5	15 2 50 489	42.3000 42.2000 42.1000 42.0500	43.2000 43.5000 43.5500 43.7000	342 60 66 1	2 1 1 1
HANDLOWY	116,6000	17:00	7	114.40	1.39 %	274	116.4000	116.6000	27	34	3 922	[+]
BHW	114.00 116.60	103.0000 125.8000	17:00 17:00 17:00 17:00	110 14 2 2	116,6000 116,6000 116,6000 116,6000	2 2 2 6	71 143 66 365	116.2000 116.0000 115.6000 115.4000	116.8000 117.0000 117.2000 117.4000	12 373 1 24	1 25 1 2
INGBSK	400,6000	17:00	9	400.20	-0.05 %	23	400.6000	401.2000	3	14	5 475	[+]
ING	397.00 405.00	360.2000 440.2000	17:00 17:00 17:00 17:00	9 12 53 30	400,6000 400,6000 400,6000 400,6000	1 1 1 1	100 113 29 113	400.0000 399.6000 399.4000 399.2000	401.4000 401.8000 402.2000 402.4000	50 25 62 5	2 2 2 2
INTERCARS	794,0000	17:00	8	794.00	2.72 %	20	790.0000	794.0000	22	8	6 625	[+]
CAR	784.00 800.00	715.0000 873.0000	17:00 17:00 17:00 17:00	15 2 23 8	794,0000 794,0000 794,0000 794,0000	1 2 1 1	1 13 1 20	789.0000 788.0000 787.0000 786.0000	795.0000 799.0000 800.0000 801.0000	7 91 178 27	1 2 5 1
JSW	26,4000	17:02	1007	26.45	-0.19 %	20241	26.4000	26.4100	4	427	11 316	[+]
JSW	26.25 26.98	23.8100 29.0900	17:01 17:01 17:01 17:01	10000 5000 5000 4920	26,4000 26,4000 26,4000 26,4000	2 2 4 6	1208 1201 3612 3618	26.3900 26.3800 26.3700 26.3600	26.4300 26.4400 26.4500 26.4700	186 215 805 5	2 2 3 2
LUBAWA	9,1600	17:01	1000	9.03	3.97 %	5548	9.1600	9.1700	1000	789	7 145	[+]
LBW	8.86 9.29	8.1300 9.9300	17:00 17:00 17:00 17:00	530 1000 500 521	9,1600 9,1600 9,1600 9,1600	3 1 1 1	1850 35 50 160	9.1200 9.1100 9.1000 9.0900	9.1750 9.1800 9.1850 9.1900	543 4400 190 1	1 5 1 1
MILLENNIUM	18,4000	17:04	100	18.25	0.82 %	3143	18.4000	18.4050	2121	336	6 126	[+]
MIL	17.91 18.45	16.4250 20.0700	17:03 17:00 17:00 17:00	100 56 44 451	18,4000 18,4000 18,4000 18,4000	2 2 2 2	2261 1939 137 2726	18.3950 18.3900 18.3800 18.3750	18.4100 18.4200 18.4300 18.4350	1936 400 670 5018	2 1 3 2
MIRBUD	9,9500	17:02	125	10.07	-1.09 %	72	9.9500	9.9550	100	185	1 831	[+]
MRB	9.77 10.20	9.0650 11.0700	17:00 17:00 17:00 17:00	149 10 341 500	9,9500 9,9500 9,9500 9,9500	1 1 1 2	300 160 1 1102	9.9250 9.9000 9.8900 9.8800	9.9600 9.9650 9.9700 9.9750	2741 50 150 107	2 1 1 1
MOBRUK	360,0000	17:00	7	358.00	0.56 %	14	357.0000	360.0000	4	2	754	[+]
MBR	353.00 362.50	322.5000 393.5000	17:00 17:00 17:00 17:00	2 1 2 1	360,0000 360,0000 360,0000 360,0000	1 1 2 6	10 28 29 138	356.0000 355.5000 355.0000 354.0000	361.0000 361.5000 362.0000 362.5000	28 28 60 26	1 1 3 2
NEUCA	729,0000	17:00	2	715.00	2.97 %	1	725.0000	729.0000	74	2	1 510	[+]
NEU	709.00 730.00	644.0000 786.0000	17:00 17:00 16:48 16:48	5 5 1 1	729,0000 729,0000 729,0000 729,0000	1 2 1 1	1 25 1 1	724.0000 723.0000 722.0000 720.0000	730.0000 731.0000 732.0000 733.0000	35 1 9 1	6 1 2 1
NEWAG	110,8000	17:00	6	111.00	-0.18 %	26	109.6000	110.8000	36	10	1 118	[+]
NWG	108.20 111.00	99.9000 122.0000	17:00 17:00 17:00 17:00	9 7 11 23	110,8000 110,8000 110,8000 110,8000	1 4 3 6	11 237 118 210	109.4000 109.0000 108.8000 108.6000	111.0000 111.2000 111.6000 111.8000	396 15 105 1800	4 1 2 1
ORANGEPL	15,8750	17:03	1814	15.78	1.08 %	8498	15.8750	15.8800	90	857	13 477	[+]
OPL	15.57 15.88	14.2000 17.3500	17:03 17:00 17:00 17:00	1186 830 999 3220	15,8750 15,8750 15,8750 15,8750	2 2 2 3	463 3801 322 590	15.8700 15.8600 15.8550 15.8500	15.8850 15.9000 15.9050 15.9200	4080 1459 171 403	1 8 1 1
POLENERGIA	49,0500	17:00	230	49.95	-1.31 %	710	49.0500	49.7000	120	3	138	[+]
PEP	49.05 49.95	45.0000 54.9000	17:00 17:00 17:00 17:00	1 294 86 1	49,0500 49,0500 49,0500 49,0500	3 5 1 1	23 947 100 500	49.0000 48.8000 48.7000 48.6500	49.7500 49.9500 50.0000 50.1000	314 201 5 1	1 1 2 1
POLIMEXMS	8,0200	17:02	198	7.90	2.04 %	300	7.9850	8.0200	1098	647	5 134	[+]
PXM	7.82 8.08	7.1100 8.6900	17:00 17:00 17:00 17:00	1098 6 6 25	8,0200 8,0200 8,0200 8,0200	1 2 3 2	691 13 263 924	7.9750 7.9650 7.9550 7.9500	8.0300 8.0350 8.0450 8.0500	305 12 12 1300	2 2 2 2
RAINBOW	135,1000	17:00	2	135.00	0.07 %	8	135.0000	135.1000	455	31	4 134	[+]
RBW	131.20 135.80	121.5000 148.5000	17:00 17:00 17:00 17:00	24 53 47 15	135,1000 135,1000 135,1000 135,1000	3 3 2 1	72 117 15 20	134.8000 134.6000 134.5000 134.4000	135.3000 135.4000 135.5000 135.7000	8 15 30 45	1 2 4 3
SYNEKTIK	284,2000	17:02	17	282.00	1.57 %	1	283.0000	284.2000	225	33	9 276	[+]
SNT	279.20 288.00	253.8000 310.2000	17:02 17:00 17:00 17:00	1 4 5 5	284,2000 284,2000 284,2000 284,2000	1 1 1 1	9 17 17 1	282.8000 282.6000 282.4000 282.2000	284.4000 284.6000 284.8000 285.0000	5 188 9 35	1 2 3 2
TEXT	40,2400	17:03	4	41.02	-0.10 %	5	40.2200	40.2400	51	16	659	[+]
TXT	39.50 41.02	36.9200 45.1200	17:01 17:00 17:00 17:00	46 3 6 4	40,2400 40,2400 40,2400 40,2400	2 2 1 1	8 4 3 37	40.1400 40.0600 39.9000 39.8800	40.2800 40.3000 40.3200 40.3800	4 141 54 8	1 2 2 1
TSGAMES	92,6000	17:00	40	91.50	-0.96 %	910	92.6000	93.1000	50	33	2 981	[+]
TEN	90.00 93.75	82.3500 100.6000	17:00 17:00 17:00 17:00	116 23 10 74	92,6000 92,6000 92,6000 92,6000	1 1 1 1	20 20 12 254	92.5500 92.5000 92.4000 92.1500	93.2000 93.5000 93.6500 93.7000	150 100 254 26	1 2 1 2
VERCOM	119,6000	17:00	3	122.00	-0.33 %	83	119.6000	120.0000	148	11	1 277	[+]
VRC	119.60 122.80	109.8000 134.2000	17:00 17:00 17:00 17:00	8 4 19 14	119,6000 119,6000 119,6000 119,6000	1 3 1 4	22 500 19 86	119.2000 119.0000 118.8000 118.6000	120.2000 121.0000 121.2000 121.4000	200 12 65 66	1 1 1 2
VOXEL	97,0000	17:00	3	99.00	-0.82 %	110	96.5000	97.0000	10513	11	1 035	[+]
VOX	96.10 99.00	89.1000 108.8000	17:00 17:00 17:00 16:48	17 5 30 8	97,0000 97,0000 97,0000 96,9000	2 2 7 6	11 112 146 426	96.4000 96.3000 96.2000 96.1000	97.4000 97.6000 97.7000 97.8000	1 55 60 55	1 2 2 2
WIRTUALNA	58,7000	17:00	13	58.50	0.34 %	11141	58.4000	58.7000	1145	20	1 162	[+]
WPL	58.40 58.70	52.7000 64.3000	17:00 16:49 16:49 16:49	55 25 1 1	58,7000 58,7000 58,7000 58,7000	2 5 1 12	2000 9861 850 2983	58.3000 58.2000 58.1000 58.0000	58.8000 58.9000 59.0000 59.1000	649 346 2883 306	17 7 21 4
XTB	104,7000	17:02	32	106.50	-0.68 %	325	104.7000	104.8200	17	358	37 239	[+]
XTB	102.56 106.64	95.8500 117.1400	17:00 17:00 17:00 17:00	11 7 2 15	104,7000 104,7000 104,7000 104,7000	2 2 2 2	105 41 15 511	104.6800 104.6600 104.6400 104.6000	104.9600 104.9800 105.0000 105.2800	19 102 31 50	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	133356.6	+1.51%	17:09
WIG20	3610.1	+1.83%	17:09
WIG20 Fut	3571.0	+2.17%	17:03
WIG20USD	989.8	+1.93%	17:15
mWIG40	9215.6	+0.83%	17:09
sWIG80	30801.8	-0.02%	17:09

Notowania Świat
US LargeCap	7383.3	-0.34%	17:34
Nasdaq100	28911.3	-0.73%	17:35
Nikkei	60815.9	-0.97%	8:45
DAX	24265.6	+1.32%	17:19
Ropa WTI	103.0	-2.33%	17:35
Złoto	4540.1	-0.13%	17:35

Notowania Waluty
EUR/PLN	4.24500	-0.08%	17:35
CHF/PLN	4.63820	-0.19%	17:35
USD/PLN	3.64572	-0.27%	17:35
EUR/USD	1.16438	+0.19%	17:35
GBP/USD	1.33992	+0.60%	17:35
USD/JPY	158.839	+0.04%	17:35

Forum
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
COGNOR	5.62	12.49%
OPTEAM	8.40	9.80%
TRANSPOL	20.30	9.43%
CREOTECH	765.00	9.13%
MDIENERGIA	2.35	6.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
CELTIC	1.30	-11.00%
KPPD	20.20	-7.34%
ORCOGROUP	3.98	-6.57%
MEDICALG	30.00	-5.51%
Więcej ...
Rośnie:		153 Spółek
Bez zmian:		49 Spółek
Spada:		151 Spółek
Obrót:		1,981,833,196 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