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	140,0000	15:13	2.423	138.40	1.45 %	88	139.2000	140.0000	38	2	336	[+]
ABE	137.40 141.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 2	12 3 70 265	139.0000 138.8000 138.6000 138.4000	140.2000 140.4000 140.6000 140.8000	10 10 50 15	1 1 1 1
AMREST	9,3800	15:11	91.027	9.59	-2.70 %	223	9.3900	9.4400	463	91	849	[+]
EAT	9.20 9.77	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 2	439 1264 200 600	9.3800 9.3600 9.3500 9.3400	9.4500 9.4600 9.4800 9.5000	321 490 380 2771	1 2 2 6
ASBIS	167,4000	15:19	137.932	164.60	0.72 %	54	167.6000	167.8000	202	138	22 911	[+]
ASB	163.20 168.20	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 1 4	92 138 60 202	167.5000 167.4000 167.3000 167.2000	167.9000 168.0000 168.1000 168.2000	204 11277 198 450	3 11 4 5
ASSECOPOL	236,7000	15:19	64.808	236.00	0.72 %	275	236.0000	236.2000	848	65	15 212	[+]
ACP	232.00 237.40	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 5 3	218 91 121 146	235.9000 235.8000 235.7000 235.6000	236.3000 236.4000 236.5000 236.6000	65 11 142 22	3 2 3 1
ASSECOSEE	72,0000	14:49	0.946	71.80	0.56 %	5	71.0000	71.7000	43	1	68	[+]
ASE	71.00 72.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 5 2	76 10 327 119	70.7000 70.6000 70.5000 70.4000	71.8000 71.9000 72.0000 72.1000	68 35 847 105	1 1 1 1
AUTOPARTN	29,4500	15:13	177.735	28.80	2.43 %	335	29.3000	29.3500	1311	178	5 185	[+]
APR	28.60 29.50	23.3500 28.4500	- - - -	- - - -	- - - -	6 6 5 2	4439 2386 2001 596	29.2500 29.1500 29.1000 29.0500	29.4000 29.4500 29.5000 29.5500	2167 3381 2172 10114	8 4 15 4
BENEFIT	6 130,0000	15:19	4.547	6,250.00	-1.45 %	10	6120.0000	6130.0000	5	5	28 012	[+]
BFT	6,095.00 6,260.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 3 7 4	11 6 23 6	6115.0000 6110.0000 6105.0000 6100.0000	6135.0000 6140.0000 6145.0000 6150.0000	10 3 6 11	2 1 2 1
BNPPL	191,0000	15:11	3.049	186.60	2.47 %	144	190.2000	191.0000	133	3	577	[+]
BNP	184.80 191.40	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 1	81 35 75 39	189.8000 189.6000 189.4000 189.2000	191.2000 193.2000 193.6000 193.8000	30 180 140 95	1 2 3 3
CREOTECH	740,0000	15:19	5.445	762.00	-2.37 %	10	747.0000	751.0000	15	5	4 078	[+]
CRI	737.00 768.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 7 4	12 53 186 67	746.0000 745.0000 744.0000 743.0000	752.0000 753.0000 755.0000 756.0000	12 120 20 7	1 1 2 1
CYBERFLKS	194,4000	15:19	8.098	192.70	0.88 %	85	195.0000	195.8000	39	8	1 572	[+]
CBF	191.70 196.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	5 1 240 185	194.9000 194.8000 194.5000 194.4000	195.9000 196.1000 196.3000 196.4000	12 12 72 218	1 1 2 1
CYFRPLSAT	13,2950	15:19	608.741	13.17	0.95 %	2725	13.2850	13.2950	612	609	8 031	[+]
CPS	13.04 13.31	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 3 3	101 845 1773 1757	13.2800 13.2750 13.2700 13.2650	13.3000 13.3050 13.3100 13.3150	6932 500 1230 657	8 1 3 1
DEVELIA	8,3700	15:17	40.21	8.30	0.00 %	81	8.3900	8.4200	1476	40	336	[+]
DVL	8.30 8.42	9.3300 11.3800	- - - -	- - - -	- - - -	3 2 5 3	834 324 3127 2311	8.3800 8.3700 8.3600 8.3500	8.4400 8.4500 8.4600 8.4700	4395 12678 1024 4310	3 5 1 4
DIAG	156,2000	15:19	22.725	154.90	1.43 %	216	155.8000	156.0000	55	23	3 538	[+]
DIA	153.60 156.50	153.0000 187.0000	- - - -	- - - -	- - - -	3 4 2 3	148 81 215 228	155.7000 155.6000 155.5000 155.4000	156.1000 156.2000 156.3000 156.4000	75 24 653 77	4 1 2 3
DOMDEV	250,0000	15:16	2.686	249.00	0.40 %	85	247.0000	248.5000	62	3	669	[+]
DOM	247.00 250.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 5 1 9	82 392 50 186	246.5000 246.0000 245.5000 245.0000	249.0000 249.5000 250.0000 250.5000	50 157 400 187	1 3 6 3
ENEA	22,2000	15:19	313.957	22.26	-0.27 %	1120	22.1800	22.2200	1830	314	7 008	[+]
ENA	21.94 22.74	19.3200 23.6000	- - - -	- - - -	- - - -	5 4 4 6	2850 1533 856 4246	22.1600 22.1400 22.1200 22.1000	22.2400 22.2600 22.2800 22.3000	226 16 900 2392	1 2 1 2
EUROCASH	4,9080	15:19	165.276	4.94	2.89 %	290	4.9100	4.9180	3	165	808	[+]
EUR	4.76 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	1018 5000 500 5000	4.9080 4.8920 4.8860 4.8840	4.9200 4.9220 4.9320 4.9380	1083 1244 20 514	4 3 1 2
GPW	99,8000	15:18	60.466	99.95	0.20 %	221	99.6500	99.7000	76	60	6 038	[+]
GPW	99.10 100.90	73.2500 89.4500	- - - -	- - - -	- - - -	7 2 4 2	535 137 191 176	99.6000 99.5500 99.5000 99.4500	99.7500 99.8000 99.8500 99.9000	3 78 104 87	3 5 2 1
GRUPAAZOTY	16,3300	15:18	107.074	16.40	0.43 %	313	16.3500	16.4000	650	107	1 752	[+]
ATT	16.26 16.46	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 7 6	889 1464 2686 7707	16.3400 16.3200 16.3100 16.3000	16.4200 16.4300 16.4400 16.4500	1022 531 632 1531	4 1 3 2
GRUPRACUJ	56,6000	15:11	20.987	54.70	3.47 %	546	53.7000	53.9000	115	21	1 161	[+]
GPP	54.30 56.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 4	51 485 519 2524	53.5000 53.4000 53.1000 53.0000	54.0000 54.2000 54.3000 54.4000	317 1 1 1	3 1 1 1
HANDLOWY	127,8000	15:19	55.213	123.20	2.57 %	638	127.4000	127.6000	281	55	6 965	[+]
BHW	123.20 128.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 3 2	358 1196 358 278	127.2000 127.0000 126.8000 126.6000	128.0000 128.2000 128.4000 128.6000	914 1449 128 286	13 6 2 3
INGBSK	484,0000	15:18	3.235	490.00	-1.59 %	5	484.0000	485.0000	62	3	1 569	[+]
ING	481.80 490.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 4 1	9 23 13 18	483.8000 483.4000 483.0000 482.8000	485.6000 485.8000 486.0000 486.2000	21 21 47 18	1 3 5 1
INTERCARS	1 082,0000	15:07	1.639	1,090.00	0.37 %	18	1082.0000	1086.0000	21	2	1 765	[+]
CAR	1,062.00 1,090.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 2	22 166 58 75	1080.0000 1078.0000 1076.0000 1074.0000	1088.0000 1090.0000 1092.0000 1094.0000	3 98 225 58	2 6 3 2
JSW	27,0000	15:19	188.342	26.90	0.37 %	1160	26.9400	27.0000	428	188	5 066	[+]
JSW	26.54 27.20	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	85 428 464 3809	26.9300 26.9100 26.9000 26.8900	27.0100 27.0300 27.0400 27.0500	177 463 352 2	1 2 1 1
LUBAWA	10,2000	15:12	80.013	10.25	-0.49 %	60	10.1900	10.2100	402	80	815	[+]
LBW	10.14 10.32	8.5450 10.4300	- - - -	- - - -	- - - -	5 3 6 5	7443 1028 3370 2744	10.1800 10.1700 10.1600 10.1500	10.2200 10.2300 10.2600 10.2700	1157 1430 636 3603	2 2 1 2
MILLENNIUM	23,9400	15:19	218.388	24.15	-0.87 %	1344	23.8500	23.8800	1613	218	5 219	[+]
MIL	23.78 24.24	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 3 1	227 711 363 507	23.8400 23.8300 23.8200 23.8100	23.9000 23.9100 23.9200 23.9300	941 421 152 88	5 3 2 2
MIRBUD	11,3700	15:17	29.877	11.30	0.18 %	521	11.3200	11.3600	2695	30	338	[+]
MRB	11.25 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	3 6 1 3	109 1211 767 1156	11.3100 11.3000 11.2900 11.2800	11.3700 11.3800 11.3900 11.4000	263 1161 767 1200	2 3 1 2
MOBRUK	428,0000	15:17	1.701	428.50	0.00 %	40	428.0000	430.0000	15	2	729	[+]
MBR	424.50 433.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 4 3	12 27 109 146	427.0000 426.5000 426.0000 425.5000	431.0000 431.5000 432.0000 432.5000	5 4 93 4	1 1 4 1
NEUCA	708,0000	15:19	1.359	701.00	1.72 %	12	690.0000	692.0000	4	1	955	[+]
NEU	696.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 4	1 7 173 14	689.0000 688.0000 686.0000 685.0000	693.0000 694.0000 696.0000 698.0000	5 6 10 36	1 1 1 2
NEWAG	93,8000	15:19	7.512	94.40	-0.74 %	90	93.8000	94.1000	56	8	707	[+]
NWG	93.30 95.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 1 1	19 57 100 24	93.7000 93.6000 93.5000 93.4000	94.2000 94.3000 94.5000 94.6000	30 220 20 95	1 2 1 2
ORANGEPL	16,7400	15:19	1388.761	16.70	0.24 %	1652	16.7400	16.7600	718	1 389	23 180	[+]
OPL	16.50 16.88	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 4 1	611 1457 1702 513	16.7350 16.7300 16.7250 16.7200	16.7750 16.7800 16.7900 16.8000	3021 513 767 692	1 1 2 2
POLENERGIA	51,8000	15:02	0.931	51.90	-0.19 %	45	51.5000	51.9000	266	1	48	[+]
PEP	51.30 52.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 4 4	203 75 147 68	51.4000 51.3000 51.2000 51.1000	52.0000 52.2000 52.6000 52.7000	511 99 35 101	2 2 1 2
POLIMEXMS	7,1100	15:18	255.119	7.19	-0.63 %	485	7.0650	7.1050	1008	255	1 810	[+]
PXM	7.02 7.19	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 6 2	2000 640 17925 6941	7.0600 7.0550 7.0500 7.0450	7.1200 7.1300 7.1400 7.1500	2961 2355 507 9480	2 4 2 6
RAINBOW	124,7000	15:13	5.34	126.00	-0.87 %	1	124.6000	124.8000	147	5	667	[+]
RBW	124.10 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 6 3 3	16 110 113 438	124.5000 124.4000 124.3000 124.2000	124.9000 125.0000 125.1000 125.2000	32 4 109 210	2 1 2 2
SYNEKTIK	337,8000	15:19	17.235	336.60	0.84 %	49	337.2000	337.8000	45	17	5 794	[+]
SNT	333.00 339.40	251.6000 307.2000	- - - -	- - - -	- - - -	5 5 2 3	65 34 41 47	337.0000 336.8000 336.6000 336.4000	338.0000 338.4000 338.6000 338.8000	52 100 125 326	5 1 2 3
TEXT	38,4600	15:19	32.805	38.60	-0.62 %	132	38.4400	38.6200	94	33	1 261	[+]
TXT	38.28 38.80	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 2 2	99 123 377 692	38.4000 38.3800 38.3600 38.3200	38.7000 38.7200 38.7400 38.7600	247 467 184 6	1 2 1 2
TSGAMES	89,4000	15:17	8.143	90.00	-0.28 %	46	89.4500	89.6500	45	8	728	[+]
TEN	89.00 90.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	140 1 124 200	89.3500 89.3000 89.2500 89.1500	89.7000 89.7500 89.8000 89.8500	33 22 51 82	1 1 2 3
VERCOM	120,8000	15:17	11.804	121.60	-0.49 %	185	120.0000	121.4000	211	12	1 427	[+]
VRC	120.00 122.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 2 2	20 82 122 76	119.8000 119.6000 119.4000 119.2000	122.0000 122.2000 122.4000 122.6000	20 5 10 14	1 1 1 1
VOXEL	153,4000	15:07	37.65	153.20	1.32 %	1	152.6000	153.2000	54	38	5 787	[+]
VOX	152.40 157.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 2 2 1	103 13 253 5	152.2000 152.0000 151.8000 151.6000	153.4000 153.6000 153.8000 154.0000	40 16 146 85	4 1 1 2
WIRTUALNA	54,8000	15:19	4.415	55.00	-0.36 %	142	55.0000	55.1000	1009	4	243	[+]
WPL	54.70 55.10	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 4 7	81 140 1040 7167	54.9000 54.8000 54.7000 54.6000	55.2000 55.3000 55.4000 55.5000	196 980 54 106	4 5 3 3
XTB	139,5200	15:19	243.619	139.30	0.19 %	97	138.8400	138.9200	315	244	33 746	[+]
XTB	137.12 140.12	92.6700 113.2400	- - - -	- - - -	- - - -	3 1 2 1	244 73 42 200	138.7800 138.6800 138.6000 138.5400	138.9400 138.9600 138.9800 139.0000	59 216 637 62	1 4 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	162341.6	+0.56%	15:19
WIG20	4308.5	+0.68%	15:34
WIG20 Fut	4332.0	+0.77%	15:19
WIG20USD	1081.7	+0.59%	15:19
mWIG40	10952.2	0.00%	15:19
sWIG80	29509.3	+0.04%	15:19

Notowania Świat
US Large Cap	7604.5	+0.09%	15:34
Nasdaq100	28288.0	-0.00%	15:33
Nikkei	61142.3	+0.53%	7:45
DAX	26746.7	-0.09%	15:18
Ropa WTI	89.3	+0.69%	15:34
Złoto	3892.7	+0.51%	15:34

Notowania Waluty
EUR/PLN	4.40599	+0.02%	15:34
CHF/PLN	4.76088	-0.17%	15:34
USD/PLN	3.98855	+0.10%	15:34
EUR/USD	1.10466	-0.08%	15:34
GBP/USD	1.32322	-0.03%	15:34
USD/JPY	159.937	+0.05%	15:34

Forum
» czy widać już pełny arkusz... [0][RAE]
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]

Wzrosty	Spadki	Staty
ORCOGROUP	3.56	11.25%
BIOCELTIX	71.40	8.68%
GAMFACTOR	3.16	6.95%
PLAZACNTR	1.30	6.39%
ONDE	8.55	5.04%
Więcej ...
SOPHARMA	12.90	-7.19%
TORPOL	57.70	-5.72%
KGL	12.50	-5.30%
CAPITAL	4.46	-4.70%
POLTREG	18.40	-4.66%
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