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	120,0000	14:30	312	121.20	-0.99 %	259	119.8000	120.0000	711	8	949	[+]
ABE	119.00 121.40	109.2000 133.2000	14:30 14:30 14:30 14:30	122 10 1 2	120,0000 120,0000 119,8000 119,8000	3 5 5 4	349 257 170 138	119.2000 119.0000 118.8000 118.6000	120.2000 120.4000 120.6000 121.0000	1 1 321 71	1 1 5 4
AMREST	11,4000	14:30	12	11.36	0.00 %	1512	11.3800	11.4000	341	20	231	[+]
EAT	11.36 11.50	10.2400 12.4800	14:29 14:18 14:18 14:05	41 47 47 47	11,4400 11,4400 11,4200 11,4200	3 5 2 7	1537 667 2544 2530	11.3600 11.3400 11.3200 11.3000	11.4200 11.4400 11.4600 11.4800	360 5235 1476 393	1 3 3 1
ASBIS	59,2500	14:31	126	55.00	7.73 %	767	59.2500	59.4000	780	434	24 884	[+]
ASB	55.00 59.50	49.5000 60.5000	14:31 14:31 14:30 14:30	29 100 25 110	59,2500 59,2500 59,2500 59,2500	1 2 2 1	153 595 233 212	59.2000 59.1500 59.1000 59.0500	59.4500 59.5000 59.5500 59.6000	660 1695 1339 2229	3 9 6 8
ASSECOPOL	194,5500	14:30	130	191.00	2.34 %	160	194.3500	194.5500	193	90	17 312	[+]
ACP	188.60 194.90	171.9000 210.1000	14:30 14:30 14:30 14:30	29 5 14 128	194,5500 194,5500 194,5500 194,5500	8 3 2 3	336 170 100 125	194.3000 194.2500 194.2000 194.1500	194.6000 194.6500 194.7000 194.7500	126 136 324 254	4 5 4 5
ASSECOSEE	60,9000	14:30	15	61.10	-0.49 %	100	60.9000	61.4000	185	13	819	[+]
ASE	60.40 61.40	55.0000 67.2000	14:29 14:29 14:29 14:29	19 2 1 17	61,4000 61,0000 61,0000 61,0000	2 8 5 5	120 727 382 803	60.8000 60.7000 60.6000 60.5000	61.5000 61.6000 61.9000 62.0000	264 97 254 459	2 3 1 4
AUTOPARTN	23,2000	14:30	54	22.20	4.27 %	1632	23.2000	23.3000	3278	326	7 463	[+]
APR	22.00 23.35	19.9800 24.4000	14:30 14:29 14:28 14:28	206 53 20 1	23,2000 23,3000 23,3000 23,2500	5 2 4 4	2577 7964 2874 2833	23.1500 23.0500 23.0000 22.9500	23.3500 23.4000 23.4500 23.5000	2951 16626 11102 7599	4 13 4 14
BENEFIT	3 930,0000	14:30	4	3,900.00	1.03 %	16	3920.0000	3930.0000	23	2	7 626	[+]
BFT	3,900.00 3,968.00	3510.0000 4290.0000	14:30 14:30 14:29 14:28	4 3 2 1	3 930,0000 3 930,0000 3 930,0000 3 930,0000	2 2 3 2	5 15 34 4	3914.0000 3912.0000 3910.0000 3906.0000	3934.0000 3936.0000 3938.0000 3940.0000	5 17 23 22	1 5 4 2
BNPPL	160,0000	14:30	161	159.00	0.38 %	42	159.8000	160.0000	178	7	1 133	[+]
BNP	158.00 160.80	143.2000 174.8000	14:30 14:29 14:25 14:18	20 26 31 24	160,0000 160,0000 160,0000 160,0000	1 1 1 1	19 1 18 8	159.6000 159.4000 159.2000 159.0000	160.4000 160.8000 161.0000 161.8000	100 33 100 40	1 1 1 1
CREOTECH	662,0000	14:29	3	675.00	-1.19 %	30	661.0000	662.0000	5	9	5 770	[+]
CRI	655.00 676.00	608.0000 742.0000	14:29 14:29 14:28 14:28	1 2 3 2	662,0000 662,0000 660,0000 660,0000	28 11 5 10	213 88 19 27	660.0000 659.0000 658.0000 657.0000	664.0000 665.0000 666.0000 668.0000	57 57 90 18	3 4 3 3
CYBERFLKS	190,8000	14:30	1	189.00	3.14 %	16	190.4000	190.8000	83	21	4 068	[+]
CBF	185.30 192.50	170.1000 207.8000	14:30 14:30 14:30 14:29	1 1 3 3	190,8000 190,8000 190,8000 190,8000	2 2 6 1	8 14 171 2	190.3000 190.2000 190.0000 189.9000	190.9000 191.0000 191.1000 191.2000	107 646 98 5	2 7 2 1
CYFRPLSAT	11,6000	14:29	400	11.63	0.83 %	742	11.5950	11.6000	1421	190	2 202	[+]
CPS	11.50 11.64	10.4700 12.7900	14:29 14:29 14:29 14:26	1600 1564 178 436	11,6050 11,6050 11,6200 11,6050	2 1 2 2	1303 700 817 730	11.5900 11.5800 11.5750 11.5700	11.6050 11.6100 11.6150 11.6200	1128 235 1600 472	4 1 1 2
DEVELIA	10,1400	14:29	14	10.06	-0.20 %	542	10.1400	10.1800	804	112	1 135	[+]
DVL	10.00 10.22	9.0600 11.0600	14:29 14:29 14:29 14:29	10 14 81 324	10,1400 10,1400 10,1400 10,1800	1 2 3 2	4 424 4602 2802	10.1200 10.1000 10.0800 10.0600	10.2000 10.2200 10.2400 10.2600	30 770 2572 3974	1 5 7 5
DIAG	179,3000	14:30	14	174.70	2.46 %	126	179.3000	179.5000	4	14	2 513	[+]
DIA	174.50 179.70	157.3000 192.1000	14:30 14:30 14:29 14:28	33 5 12 1	179,3000 179,1000 179,3000 179,3000	4 2 4 1	185 30 84 3	179.1000 179.0000 178.9000 178.8000	179.6000 179.7000 179.8000 179.9000	40 120 38 242	2 2 4 5
DOMDEV	256,5000	14:30	97	258.00	-0.58 %	711	255.0000	256.5000	348	3	673	[+]
DOM	252.00 258.50	232.5000 283.5000	14:29 14:24 14:24 14:24	7 8 10 19	256,5000 255,5000 255,5000 255,5000	2 3 4 4	13 61 152 308	254.5000 254.0000 253.5000 253.0000	257.0000 257.5000 258.0000 258.5000	68 51 128 468	4 2 3 2
ENEA	23,2000	14:29	97	24.50	-4.68 %	850	23.2000	23.2200	1047	326	7 681	[+]
ENA	23.12 24.58	22.0600 26.9400	14:29 14:29 14:29 14:29	100 500 100 2	23,2000 23,2000 23,2000 23,2000	6 6 2 10	4616 1058 646 1969	23.1800 23.1600 23.1400 23.1200	23.2400 23.2600 23.2800 23.3000	1233 904 363 2270	4 3 2 2
EUROCASH	6,2100	14:29	46	6.21	-0.72 %	582	6.1850	6.2150	565	48	301	[+]
EUR	6.18 6.26	5.5900 6.8300	14:29 14:29 14:25 14:25	5 5 5 105	6,2100 6,2100 6,2050 6,2050	5 2 2 4	1726 202 1668 2056	6.1800 6.1700 6.1650 6.1600	6.2200 6.2250 6.2400 6.2450	1000 1 2802 1484	1 1 4 1
GPW	79,3000	14:29	20	79.00	0.51 %	220	79.1500	79.3000	354	32	2 551	[+]
GPW	78.25 79.50	71.1000 86.9000	14:26 14:26 14:26 14:26	66 84 66 117	79,3000 79,3000 79,3000 79,3000	5 2 4 5	478 158 206 557	79.1000 79.0500 79.0000 78.9500	79.3500 79.4000 79.4500 79.5000	1 313 303 450	1 3 2 3
GRUPAAZOTY	17,7500	14:30	250	18.00	-1.17 %	1593	17.7500	17.7600	485	158	2 827	[+]
ATT	17.70 18.05	16.2000 19.8000	14:30 14:30 14:29 14:29	41 200 169 157	17,7500 17,7500 17,7400 17,7600	1 2 1 8	291 246 50 2539	17.7400 17.7200 17.7100 17.7000	17.7800 17.7900 17.8000 17.8200	161 598 602 1700	1 3 4 1
GRUPRACUJ	45,3000	14:29	7	45.00	0.44 %	492	45.0500	45.3000	238	49	2 231	[+]
GPP	44.35 45.90	40.5000 49.5000	14:29 14:29 14:29 14:22	50 53 16 1	45,3000 45,3000 45,3000 45,1500	9 2 5 2	881 144 242 176	45.0000 44.9500 44.9000 44.8500	45.3500 45.4000 45.4500 45.5000	188 110 29 232	2 1 1 3
HANDLOWY	118,8000	14:30	13	118.60	0.34 %	177	118.4000	118.8000	314	7	882	[+]
BHW	117.00 118.80	106.8000 130.4000	14:29 14:18 14:18 14:05	23 28 27 27	118,8000 118,8000 118,6000 118,8000	6 4 1 6	223 1867 1000 1122	118.2000 118.0000 117.8000 117.6000	119.0000 119.2000 119.4000 119.6000	2401 304 656 1421	18 8 7 9
INGBSK	462,6000	14:30	3	460.00	0.96 %	22	462.0000	462.6000	51	10	4 406	[+]
ING	455.80 462.80	414.0000 506.0000	14:29 14:29 14:28 14:28	2 19 11 5	462,6000 462,6000 462,6000 461,8000	3 2 3 3	19 9 93 185	461.8000 461.4000 461.2000 461.0000	462.8000 463.2000 463.4000 463.6000	138 101 14 30	4 5 2 1
INTERCARS	747,0000	14:30	17	730.00	2.33 %	33	741.0000	747.0000	8	4	2 907	[+]
CAR	726.00 748.00	657.0000 803.0000	14:30 14:30 14:30 14:30	1 10 7 4	747,0000 747,0000 747,0000 747,0000	4 4 1 4	12 106 1 70	740.0000 739.0000 738.0000 737.0000	748.0000 749.0000 750.0000 751.0000	337 70 179 65	3 1 5 3
JSW	27,7000	14:30	66	27.50	1.58 %	108	27.7000	27.7700	500	641	17 893	[+]
JSW	27.19 28.50	24.7500 30.2500	14:30 14:30 14:30 14:30	182 2 170 10	27,7100 27,7500 27,7700 27,7700	1 1 4 1	300 182 540 50	27.6900 27.6800 27.6700 27.6600	27.7800 27.7900 27.8100 27.8200	352 250 517 27	2 2 2 1
LUBAWA	8,5800	14:29	55	8.59	-0.35 %	1	8.5700	8.5800	1274	189	1 616	[+]
LBW	8.50 8.66	7.7350 9.4450	14:26 14:24 14:24 14:24	6 5 126 50	8,5800 8,5800 8,5800 8,5750	1 1 3 1	1 164 2207 148	8.5650 8.5550 8.5500 8.5400	8.5850 8.5900 8.5950 8.6000	6 1281 341 5489	1 4 2 11
MILLENNIUM	18,8600	14:30	104	18.89	0.21 %	2175	18.8500	18.8700	633	152	2 861	[+]
MIL	18.57 18.90	17.0050 20.7700	14:30 14:30 14:30 14:30	2 1123 710 62	18,8600 18,8500 18,8500 18,8500	1 2 1 1	1000 599 692 782	18.8450 18.8400 18.8350 18.8300	18.8800 18.8850 18.8900 18.8950	124 1206 520 1700	2 2 2 2
MIRBUD	12,1800	14:29	50	12.20	0.25 %	390	12.1500	12.1800	366	51	625	[+]
MRB	12.09 12.24	10.9800 13.4200	14:27 14:21 14:19 14:19	2 21 100 55	12,1800 12,1800 12,1600 12,1600	1 3 1 11	3970 1346 665 3716	12.1400 12.1200 12.1100 12.1000	12.1900 12.2000 12.2200 12.2300	1000 325 994 2500	1 2 3 2
MOBRUK	352,0000	14:25	2	345.00	1.88 %	24	351.0000	351.5000	249	5	1 586	[+]
MBR	342.50 355.50	310.5000 379.5000	14:23 14:23 14:23 14:21	13 2 20 43	352,0000 352,0000 352,0000 352,0000	5 4 5 5	58 70 78 216	350.5000 350.0000 349.5000 349.0000	352.0000 354.5000 355.0000 355.5000	426 8 40 46	2 1 2 4
NEUCA	720,0000	14:30	4	705.00	1.41 %	3	718.0000	720.0000	20	3	1 857	[+]
NEU	700.00 730.00	635.0000 775.0000	14:30 14:30 14:28 14:28	1 10 1 2	720,0000 720,0000 719,0000 719,0000	1 1 4 3	7 1 118 27	717.0000 716.0000 715.0000 714.0000	723.0000 724.0000 727.0000 728.0000	8 1 5 5	3 1 1 3
NEWAG	111,4000	14:29	15	111.80	0.36 %	8	111.2000	111.6000	392	11	1 185	[+]
NWG	110.00 111.80	100.8000 122.8000	14:26 14:25 14:22 14:22	132 1 10 25	111,2000 111,6000 111,2000 111,2000	2 5 4 8	53 290 123 370	111.0000 110.8000 110.6000 110.4000	111.8000 112.0000 112.2000 112.6000	506 563 7 332	2 10 1 5
ORANGEPL	14,1600	14:31	1	13.99	2.20 %	4971	14.1500	14.1600	2536	522	7 328	[+]
OPL	13.90 14.16	12.5950 15.3850	14:30 14:30 14:30 14:30	879 513 497 528	14,1600 14,1550 14,1600 14,1600	2 2 2 3	1105 1619 685 2423	14.1450 14.1350 14.1300 14.1250	14.1650 14.1700 14.1750 14.1800	573 1304 604 622	2 2 2 2
POLENERGIA	50,8000	14:29	14	51.00	-1.17 %	316	50.1000	50.7000	9	2	116	[+]
PEP	50.10 51.30	45.9000 56.1000	14:25 14:25 14:24 14:24	2 14 1 5	50,8000 50,8000 50,1000 50,1000	7 2 1 5	366 34 251 468	50.0000 49.9000 49.8500 49.8000	50.8000 50.9000 51.0000 51.1000	30 100 294 57	4 1 7 8
POLIMEXMS	9,4450	14:30	634	9.22	2.50 %	532	9.4100	9.4450	3102	698	6 469	[+]
PXM	9.06 9.45	8.3000 10.1400	14:30 14:30 14:30 14:30	5747 450 1173 500	9,4400 9,4400 9,4400 9,4400	1 2 4 1	100 1179 1233 10650	9.4050 9.4000 9.3950 9.3900	9.4500 9.4700 9.4800 9.4850	480 810 2405 2100	2 3 3 1
RAINBOW	147,9000	14:29	1	147.80	-0.60 %	399	147.5000	147.9000	15	15	2 254	[+]
RBW	146.50 149.30	133.1000 162.5000	14:29 14:29 14:29 14:29	28 6 1 2	147,9000 147,9000 147,9000 147,9000	1 1 1 2	4 25 63 106	147.4000 147.3000 147.2000 147.1000	148.0000 148.2000 148.3000 148.4000	133 73 103 186	1 2 2 2
SYNEKTIK	301,8000	14:30	5	300.00	1.07 %	65	301.6000	302.0000	74	22	6 771	[+]
SNT	296.00 303.80	270.0000 330.0000	14:30 14:30 14:30 14:29	1 1 14 1	301,8000 301,8000 301,8000 301,4000	4 3 3 1	53 48 37 8	301.4000 301.2000 301.0000 300.8000	302.2000 302.4000 302.6000 302.8000	7 18 140 61	1 2 4 4
TEXT	41,0000	14:29	12	40.40	1.49 %	50	40.9600	41.0000	198	54	2 237	[+]
TXT	40.40 41.48	36.3600 44.4400	14:27 14:24 14:23 14:23	47 2 115 247	41,0000 41,0000 41,0000 41,0000	2 2 2 2	286 105 832 200	40.9400 40.9200 40.9000 40.8600	41.0400 41.0800 41.1400 41.2000	3 3 24 1674	1 1 1 4
TSGAMES	110,5000	14:29	4	110.80	0.73 %	38	110.2000	110.5000	33	11	1 172	[+]
TEN	109.30 110.80	99.7500 121.8000	14:26 14:26 14:26 14:26	1 1 3 5	110,1000 110,1000 110,1000 110,2000	1 2 2 1	11 753 501 200	110.0000 109.9000 109.8000 109.7000	110.6000 110.7000 110.8000 110.9000	56 57 377 206	2 1 6 3
VERCOM	138,8000	14:29	10	136.00	2.36 %	220	138.8000	139.4000	22	6	825	[+]
VRC	134.00 140.00	122.4000 149.6000	14:25 14:25 14:25 14:24	21 5 8 1	138,6000 139,0000 139,4000 139,4000	1 1 1 2	54 3 40 382	138.6000 138.0000 137.8000 137.6000	139.6000 139.8000 140.0000 140.2000	77 146 252 3	3 3 10 1
VOXEL	108,8000	14:30	4	107.00	2.26 %	25	108.6000	108.8000	206	12	1 280	[+]
VOX	105.80 109.20	96.3000 117.6000	14:29 14:28 14:28 14:27	5 1 1 19	108,8000 108,8000 108,8000 108,4000	4 8 2 2	768 303 106 175	108.2000 108.0000 107.8000 107.6000	109.0000 109.2000 109.4000 109.6000	559 54 1090 162	2 3 3 6
WIRTUALNA	57,6000	14:23	1	57.70	-0.69 %	612	57.5000	57.8000	3080	7	400	[+]
WPL	57.30 57.80	52.0000 63.4000	14:23 14:23 14:23 14:23	20 20 20 20	57,6000 57,6000 57,6000 57,6000	2 13 8 13	643 1434 2914 4989	57.4000 57.3000 57.2000 57.1000	57.9000 58.0000 58.1000 58.2000	10195 1891 623 761	4 14 4 4
XTB	110,1000	14:31	107	109.90	1.29 %	291	110.0200	110.1400	156	232	25 462	[+]
XTB	107.92 111.00	98.9100 120.8800	14:31 14:31 14:30 14:30	41 19 1 2	110,1000 110,1000 110,1400 110,1400	6 1 1 4	321 93 90 215	110.0000 109.9800 109.9600 109.9400	110.1600 110.2000 110.2200 110.2400	182 798 225 100	2 4 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	133848.7	+0.41%	14:30
WIG20	3656.9	+0.20%	14:45
WIG20 Fut	3638.0	+0.39%	14:29
WIG20USD	1020.8	+0.65%	14:30
mWIG40	9259.4	+0.89%	14:30
sWIG80	30986.2	+0.74%	14:30

Notowania Świat
DJ30	48578.7	+0.24%	04-16
SPX500 Fut	7113.8	+0.52%	14:35
Nikkei	58475.9	-1.75%	8:45
DAX	24326.6	+0.71%	14:29
Ropa WTI	90.1	-4.83%	14:45
Złoto	4823.1	+0.67%	14:45

Notowania Waluty
EUR/PLN	4.23105	-0.21%	14:45
CHF/PLN	4.58509	-0.20%	14:45
USD/PLN	3.58348	-0.43%	14:45
EUR/USD	1.18071	+0.22%	14:45
GBP/USD	1.35435	+0.12%	14:45
USD/JPY	158.953	-0.13%	14:45

Forum
» 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]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
MEDINICE	60.50	17.25%
SCANWAY	445.00	11.81%
VIGOSYS	670.00	10.56%
ONESANO	0.67	9.15%
SYGNITY	77.80	9.12%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.60	-9.06%
QNATECHNO	39.80	-6.79%
EUROTEL	26.55	-6.51%
INTERSPPL	0.40	-5.95%
Więcej ...
Rośnie:		161 Spółek
Bez zmian:		48 Spółek
Spada:		144 Spółek
Obrót:		1,313,519,320 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