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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	119,8000	17:00	2	121.60	0.00 %	18	119.8000	120.6000	106	0	0	[+]
ABE	119.80 121.60	109.6000 133.6000	17:00 17:00 17:00 17:00	128 1 1 1	119,8000 119,8000 119,8000 119,8000	5 8 8 10	76 203 441 240	119.6000 119.4000 119.2000 119.0000	120.8000 121.0000 121.2000 121.4000	87 329 408 257	2 5 3 4
AMREST	11,7200	17:00	260	11.36	0.00 %	200	11.6400	11.7200	10061	0	0	[+]
EAT	11.26 12.44	10.2400 12.4800	17:00 17:00 17:00 17:00	199 162 20 173	11,7200 11,7200 11,7200 11,7200	2 4 2 5	500 1241 112 710	11.6200 11.6000 11.5600 11.5200	11.7600 11.7800 11.8800 11.9000	59 5 5 500	1 1 1 1
ASBIS	59,5000	17:00	201	59.90	0.00 %	252	59.3500	59.5000	250	0	0	[+]
ASB	58.55 60.25	53.9500 65.8500	17:00 17:00 17:00 17:00	99 20 1 10	59,5000 59,5000 59,5000 59,5000	2 2 2 6	2 2 2 317	59.2500 59.1500 59.0500 59.0000	59.5500 59.6500 59.7000 59.7500	1 1 86 3336	1 1 2 5
ASSECOPOL	191,6000	17:01	30	191.05	0.00 %	1632	191.0000	191.6000	14	0	0	[+]
ACP	189.20 193.50	171.9500 210.1000	17:00 17:00 17:00 17:00	66 30 76 209	191,6000 191,6000 191,6000 191,6000	1 2 1 1	19 1410 50 343	190.9000 190.7000 190.5000 190.4500	191.7000 191.7500 191.8500 191.9000	646 152 59 308	2 2 2 2
ASSECOSEE	60,4000	17:00	10	61.20	0.00 %	190	60.4000	60.9000	3	0	0	[+]
ASE	60.40 61.30	55.1000 67.3000	17:00 17:00 17:00 17:00	59 41 200 1	60,4000 60,4000 60,4000 60,4000	3 5 3 12	102 357 151 398	60.3000 60.2000 60.1000 60.0000	61.0000 61.1000 61.2000 61.3000	40 50 200 344	1 1 1 4
AUTOPARTN	22,4000	17:00	57	22.35	0.00 %	2027	22.3000	22.4000	168	0	0	[+]
APR	22.25 22.70	20.1500 24.5500	17:00 17:00 17:00 17:00	23 5 138 205	22,4000 22,4000 22,4000 22,4000	4 2 5 7	1670 1002 277 674	22.2500 22.1000 22.0500 22.0000	22.4500 22.5000 22.5500 22.6000	168 108 24 12	2 2 2 2
BENEFIT	3 954,0000	17:00	6	3,906.00	0.00 %	3	3950.0000	3956.0000	2	0	0	[+]
BFT	3,898.00 4,018.00	3516.0000 4296.0000	17:00 17:00 17:00 17:00	6 12 8 3	3 954,0000 3 954,0000 3 954,0000 3 954,0000	1 4 1 1	100 23 22 13	3942.0000 3940.0000 3936.0000 3934.0000	3960.0000 3962.0000 3964.0000 3966.0000	34 15 9 12	3 2 2 2
BNPPL	159,8000	17:00	15	160.20	0.00 %	562	159.8000	160.2000	1	0	0	[+]
BNP	159.20 163.00	144.2000 176.2000	17:00 17:00 17:00 17:00	5 8 62 175	159,8000 159,8000 159,8000 159,8000	1 1 6 3	10 1 152 12	159.4000 159.2000 159.0000 158.8000	161.0000 161.4000 161.6000 161.8000	35 87 126 50	1 1 1 2
CREOTECH	646,0000	17:04	10	645.00	0.00 %	61	645.0000	648.0000	7	0	0	[+]
CRI	638.00 660.00	581.0000 709.0000	17:04 17:04 17:03 17:02	4 10 10 20	646,0000 646,0000 646,0000 646,0000	1 3 4 6	92 71 122 54	644.0000 643.0000 642.0000 641.0000	652.0000 653.0000 654.0000 655.0000	21 381 144 111	2 2 4 3
CYBERFLKS	189,0000	17:00	18	195.30	0.00 %	60	189.0000	189.3000	7	0	0	[+]
CBF	189.00 195.30	175.8000 214.8000	17:00 17:00 17:00 17:00	25 1 1 1	189,0000 189,0000 189,0000 189,0000	2 1 2 1	3 4 21 3	188.8000 188.6000 188.5000 188.4000	190.4000 191.5000 191.6000 191.8000	10 50 1 32	1 1 1 3
CYFRPLSAT	12,7500	17:04	101	11.78	0.00 %	1175	12.7500	12.7600	100	0	0	[+]
CPS	11.55 12.85	10.6050 12.9550	17:03 17:02 17:02 17:00	241 45 105 415	12,7500 12,7500 12,7500 12,7500	2 1 1 1	200 626 110 3000	12.7150 12.7000 12.6900 12.6800	12.7700 12.7750 12.7900 12.7950	157 4640 250 20	1 2 2 1
DEVELIA	10,3000	17:00	21	10.24	0.00 %	2100	10.3000	10.3400	1755	0	0	[+]
DVL	10.10 10.38	9.2200 11.2600	17:00 17:00 17:00 17:00	440 121 219 67	10,3000 10,3000 10,3000 10,3000	4 2 2 1	4263 1003 290 28	10.2000 10.1600 10.1400 10.1200	10.3800 10.4000 10.4200 10.4400	1784 1344 1 5624	2 7 1 3
DIAG	160,1000	17:00	168	163.50	0.00 %	1731	160.1000	160.3000	20	0	0	[+]
DIA	154.20 164.90	147.2000 179.8000	17:00 17:00 17:00 17:00	30 172 168 294	160,1000 160,1000 160,1000 160,1000	14 2 2 1	317 110 5 40	160.0000 159.9000 159.8000 159.6000	160.4000 160.5000 160.6000 160.7000	15 5 5 5	2 1 1 1
DOMDEV	247,5000	17:00	12	252.50	0.00 %	81	247.5000	249.0000	22	0	0	[+]
DOM	247.00 256.00	227.5000 277.5000	17:00 17:00 17:00 17:00	82 26 39 86	247,5000 247,5000 247,5000 247,5000	3 1 5 2	99 2 469 190	247.0000 246.5000 246.0000 245.5000	250.0000 250.5000 251.0000 251.5000	7 183 183 16	2 1 1 1
ENEA	22,8000	17:01	236	23.00	0.00 %	2764	22.8000	22.8800	7708	0	0	[+]
ENA	22.42 23.08	20.7000 25.3000	17:00 17:00 17:00 17:00	103 519 263 253	22,8000 22,8000 22,8000 22,8000	2 1 2 3	858 45 942 659	22.7800 22.7600 22.7400 22.7200	22.9000 22.9200 22.9400 22.9600	2696 2553 2696 4530	1 1 1 3
EUROCASH	6,0700	17:00	302	6.20	0.00 %	855	6.0700	6.1000	10	0	0	[+]
EUR	6.05 6.20	5.5800 6.8200	17:00 17:00 17:00 17:00	1 129 23 26	6,0700 6,0700 6,0700 6,0700	1 1 1 1	12 4139 400 20	6.0650 6.0600 6.0500 6.0450	6.1100 6.1200 6.1300 6.1350	2716 737 731 727	4 2 2 1
GPW	77,6000	17:00	68	80.00	0.00 %	17	77.6000	77.8000	200	0	0	[+]
GPW	77.45 80.70	72.0000 88.0000	17:00 17:00 17:00 17:00	2 2 40 70	77,6000 77,6000 77,6000 77,6000	2 8 1 3	4 327 1 5	77.5000 77.4500 77.4000 77.3500	78.0000 78.1000 78.1500 78.2000	1353 548 1 604	2 1 1 1
GRUPAAZOTY	17,1500	17:00	204	17.52	0.00 %	2514	17.1500	17.2000	527	0	0	[+]
ATT	17.15 17.52	15.7700 19.2700	17:00 17:00 17:00 17:00	1 250 1 1	17,1500 17,1500 17,1500 17,1500	10 7 7 4	3613 1861 1649 809	17.1400 17.1300 17.1200 17.1100	17.2300 17.2400 17.2700 17.2900	1 845 1 1775	1 1 1 3
GRUPRACUJ	46,5000	17:02	389	46.65	0.00 %	2	46.4000	46.5000	7111	0	0	[+]
GPP	46.20 47.00	42.0000 51.3000	17:00 17:00 17:00 17:00	111 2 50 38	46,5000 46,5000 46,5000 46,5000	1 4 7 1	429 308 1209 330	46.3500 46.3000 46.2000 46.1500	46.9000 47.0000 47.1000 47.1500	133 4785 30 10	1 4 2 1
HANDLOWY	118,6000	17:00	2	119.00	0.00 %	252	118.4000	118.6000	206	0	0	[+]
BHW	118.00 120.00	107.2000 130.8000	17:00 17:00 17:00 17:00	2 53 63 28	118,6000 118,6000 118,6000 118,6000	2 5 3 2	72 6172 54 4	118.2000 118.0000 117.8000 117.6000	118.8000 119.0000 119.4000 119.8000	37 365 24 640	2 2 2 4
INGBSK	436,0000	17:00	4	432.20	0.00 %	58	435.2000	436.0000	358	0	0	[+]
ING	432.20 452.00	389.0000 475.4000	17:00 17:00 17:00 17:00	18 2 16 17	436,0000 436,0000 436,0000 436,0000	6 1 26 3	49 2 440 15	435.0000 434.4000 434.2000 434.0000	436.2000 436.4000 436.6000 436.8000	51 4 24 2	2 2 2 2
INTERCARS	726,0000	17:00	3	744.00	0.00 %	12	726.0000	733.0000	26	0	0	[+]
CAR	724.00 747.00	670.0000 818.0000	17:00 17:00 17:00 17:00	7 5 1 12	726,0000 726,0000 726,0000 726,0000	1 1 1 5	100 30 1 31	725.0000 724.0000 722.0000 720.0000	734.0000 735.0000 736.0000 744.0000	18 77 37 58	2 2 1 2
JSW	27,6000	17:02	622	27.70	0.00 %	2200	27.5500	27.6100	763	0	0	[+]
JSW	27.41 28.00	24.9300 30.4700	17:02 17:02 17:00 17:00	200 36 439 1	27,6000 27,6000 27,6000 27,6000	2 2 10 1	1010 1130 4195 3	27.5200 27.5100 27.5000 27.4800	27.6200 27.6400 27.6500 27.6600	18 152 2 325	2 2 2 2
LUBAWA	8,2500	17:04	100	8.40	0.00 %	84	8.2300	8.2500	3537	0	0	[+]
LBW	8.22 8.40	7.5600 9.2300	17:04 17:00 17:00 17:00	1363 200 2837 128	8,2500 8,2500 8,2500 8,2500	7 2 7 3	3490 198 2454 203	8.2200 8.2150 8.2100 8.2050	8.2600 8.2900 8.2950 8.3000	1056 2400 70 2080	1 2 1 4
MILLENNIUM	18,7650	17:00	609	19.50	0.00 %	2544	18.7650	18.7800	157	0	0	[+]
MIL	18.69 19.80	17.5500 21.4500	17:00 17:00 17:00 17:00	1241 1196 222 33	18,7650 18,7650 18,7650 18,7650	2 2 2 2	39 187 36 3346	18.7600 18.7550 18.7500 18.7450	18.8000 18.8100 18.8200 18.8400	528 10539 4253 3771	1 1 1 1
MIRBUD	11,6000	17:00	75	11.90	0.00 %	2523	11.6000	11.6300	500	0	0	[+]
MRB	11.48 11.98	10.7100 13.0900	17:00 17:00 17:00 17:00	268 50 3 20	11,6000 11,6000 11,6000 11,6000	3 2 2 2	2626 690 1078 210	11.5600 11.5400 11.5200 11.5100	11.6600 11.7000 11.7100 11.7500	446 50 124 250	1 1 1 1
MOBRUK	345,0000	17:00	4	354.00	0.00 %	43	345.0000	348.0000	16	0	0	[+]
MBR	345.00 354.00	319.0000 389.0000	17:00 17:00 17:00 17:00	1 10 1 1	345,0000 345,0000 345,0000 345,0000	1 2 6 1	10 6 151 200	344.5000 344.0000 343.0000 342.5000	349.0000 349.5000 350.0000 352.0000	220 139 93 20	2 4 2 1
NEUCA	700,0000	17:00	4	713.00	0.00 %	31	697.0000	700.0000	115	0	0	[+]
NEU	695.00 720.00	642.0000 784.0000	17:00 17:00 17:00 16:49	6 3 2 1	700,0000 700,0000 700,0000 697,0000	4 7 3 1	48 16 107 1	696.0000 695.0000 694.0000 693.0000	701.0000 703.0000 705.0000 706.0000	8 19 1 51	1 1 1 1
NEWAG	117,6000	17:00	14	120.80	0.00 %	70	117.2000	117.6000	90	0	0	[+]
NWG	116.20 121.00	108.8000 132.8000	17:00 17:00 17:00 17:00	19 62 8 98	117,6000 117,6000 117,6000 117,6000	10 3 4 4	618 462 148 36	117.0000 116.8000 116.6000 116.4000	118.0000 118.2000 118.8000 119.0000	300 562 67 279	1 3 2 4
ORANGEPL	14,2300	17:00	1483	14.31	0.00 %	85	14.2250	14.2300	5045	0	0	[+]
OPL	14.15 14.33	12.8750 15.7350	17:00 17:00 17:00 17:00	1777 2562 42 1094	14,2300 14,2300 14,2300 14,2300	2 2 2 2	4826 5378 221 238	14.2200 14.2150 14.2100 14.2050	14.2400 14.2550 14.2650 14.2750	4459 201 7751 12832	1 1 1 2
POLENERGIA	50,5000	17:00	250	51.50	0.00 %	300	50.4000	50.5000	250	0	0	[+]
PEP	50.30 51.90	46.3500 56.6000	17:00 17:00 16:49 16:49	239 10 16 5	50,5000 50,5000 50,3000 50,4000	2 4 5 8	362 86 872 142	50.3000 50.2000 50.1000 50.0000	51.0000 51.4000 51.6000 51.8000	336 400 1 10	2 1 1 1
POLIMEXMS	9,1600	17:00	7	9.51	0.00 %	7341	9.1600	9.1750	467	0	0	[+]
PXM	9.14 9.51	8.5550 10.4500	17:00 17:00 17:00 17:00	584 250 1000 259	9,1600 9,1600 9,1600 9,1600	10 4 5 5	11666 1544 2570 696	9.1500 9.1450 9.1400 9.1300	9.2400 9.2450 9.2500 9.2600	1000 1000 140 1094	1 1 1 2
RAINBOW	149,0000	17:00	7	149.40	0.00 %	217	149.0000	149.2000	14	0	0	[+]
RBW	147.50 150.90	134.5000 164.3000	17:00 17:00 17:00 17:00	4 1000 60 100	149,0000 149,0000 149,0000 149,0000	1 1 1 2	33 15 10 17	148.9000 148.6000 148.5000 148.2000	149.6000 149.7000 149.8000 149.9000	39 3 20 1	3 1 2 1
SYNEKTIK	292,0000	17:01	5	299.80	0.00 %	51	291.6000	292.0000	75	0	0	[+]
SNT	291.00 299.80	270.0000 329.6000	17:00 17:00 17:00 17:00	48 2 10 1	292,0000 292,0000 292,0000 292,0000	6 25 4 3	107 248 15 10	291.4000 291.0000 290.8000 290.4000	292.4000 292.6000 293.0000 293.6000	4 20 264 4	2 1 5 2
TEXT	40,3000	17:00	2	40.80	0.00 %	8	40.2800	40.3000	78	0	0	[+]
TXT	40.26 41.42	36.7200 44.8800	17:00 17:00 17:00 17:00	5 1 14 4	40,3000 40,3000 40,3000 40,3000	2 2 1 1	133 10 8 4	40.2400 40.2000 40.1800 40.1400	40.3400 40.6000 40.8600 40.8800	1000 9 6 116	1 1 1 1
TSGAMES	110,8000	17:00	11	111.50	0.00 %	5	110.5000	110.8000	122	0	0	[+]
TEN	109.80 111.60	100.4000 122.6000	17:00 17:00 17:00 17:00	4 93 119 69	110,8000 110,8000 110,8000 110,8000	2 4 6 3	205 184 493 120	110.0000 109.9000 109.8000 109.7000	111.0000 111.1000 111.2000 111.3000	1201 135 28 10	10 4 2 2
VERCOM	133,6000	17:00	16	136.60	0.00 %	117	133.0000	133.6000	50	0	0	[+]
VRC	133.00 136.60	123.0000 150.2000	17:00 17:00 17:00 17:00	48 40 5 178	133,6000 133,6000 133,6000 133,6000	1 1 5 2	100 100 134 31	132.4000 132.2000 132.0000 131.0000	134.0000 134.8000 135.0000 135.6000	45 10 25 4	1 1 1 1
VOXEL	101,0000	17:00	69	107.00	0.00 %	629	101.0000	102.0000	103	0	0	[+]
VOX	100.60 107.00	96.3000 117.6000	17:00 17:00 17:00 17:00	100 2 1 2	101,0000 101,0000 101,0000 101,0000	6 11 6 9	1608 267 291 189	100.8000 100.6000 100.4000 100.2000	102.2000 102.4000 102.6000 102.8000	10 10 20 25	2 2 3 2
WIRTUALNA	57,4000	17:00	9	57.50	0.00 %	3057	57.1000	57.4000	5	0	0	[+]
WPL	57.10 57.50	51.8000 63.2000	17:00 17:00 17:00 17:00	5 41 20 5	57,4000 57,4000 57,4000 57,4000	23 8 11 2	12316 1435 10778 405	57.0000 56.9000 56.8000 56.7000	57.5000 57.6000 57.7000 57.8000	1646 2787 674 3098	11 7 8 11
XTB	106,2400	17:01	857	108.84	0.00 %	120	106.2200	106.2600	37	0	0	[+]
XTB	105.68 108.84	97.9600 119.7200	17:01 17:00 17:00 17:00	351 370 359 45	106,2400 106,2400 106,2400 106,2400	2 2 2 2	281 179 23 699	106.2000 106.1400 106.1200 106.1000	106.3000 106.3800 106.4400 106.4800	4406 1064 888 6	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	133194.8	-0.65%	04-21
WIG20	3640.0	-0.73%	04-21
WIG20 Fut	3618.0	-0.44%	04-21
WIG20USD	1010.9	-0.92%	04-21
mWIG40	9127.9	-1.22%	04-21
sWIG80	31295.9	+0.30%	04-21

Notowania Świat
DJ30	49149.4	-0.59%	04-21
SPX500 Fut	7138.5	+0.23%	8:07
Nikkei	59535.4	+0.31%	8:02
DAX	24270.9	-0.60%	04-21
Ropa WTI	88.8	+3.31%	8:17
Złoto	4763.1	+0.91%	8:17

Notowania Waluty
EUR/PLN	4.23361	-0.16%	8:17
CHF/PLN	4.62086	-0.04%	8:17
USD/PLN	3.60289	-0.24%	8:17
EUR/USD	1.17506	+0.09%	8:17
GBP/USD	1.35229	+0.18%	8:17
USD/JPY	159.214	-0.12%	8:17

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
POINTGROUP	2.05	0.00%
11B	172.00	0.00%
QNATECHNO	49.00	0.00%
MOLECURE	5.76	0.00%
MWTRADE	3.84	0.00%
Więcej ...
MODIVO	88.32	0.00%
FASING	15.10	0.00%
IDMSAPL	0.46	0.00%
MOSTALWAR	5.34	0.00%
CIGAMES	3.15	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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