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	120,2000	10:05	2	120.20	-2.59 %	12	120.2000	121.0000	308	2	219	[+]
ABE	119.40 122.00	108.2000 132.2000	09:59 09:59 09:59 09:59	8 44 9 1	121,0000 120,4000 120,4000 120,4000	4 2 1 3	102 150 15 470	120.0000 119.8000 119.6000 119.4000	121.2000 121.4000 121.6000 121.8000	47 170 70 84	2 2 1 3
AMREST	11,6000	09:58	1	11.84	-0.85 %	1516	11.6000	11.7000	337	4	52	[+]
EAT	11.60 11.84	10.6600 13.0200	09:58 09:25 09:25 09:25	105 167 185 48	11,6000 11,7000 11,7000 11,7000	3 3 2 3	331 839 1200 1410	11.5800 11.5600 11.5400 11.5200	11.7200 11.7600 11.7800 11.8000	22 689 1546 5842	1 2 2 4
ASBIS	49,0200	10:09	10	49.40	-0.77 %	577	49.0200	49.1200	389	81	3 993	[+]
ASB	48.94 49.70	44.4600 54.3000	10:09 10:09 10:09 10:09	1 136 40 35	49,0200 49,0200 49,0200 49,0200	7 1 2 1	355 13 174 164	49.0000 48.9800 48.9600 48.9400	49.1400 49.1800 49.2000 49.2200	218 164 164 164	1 1 1 1
ASSECOPOL	175,8500	10:09	2	177.50	-1.12 %	105	175.8000	175.9500	207	18	3 096	[+]
ACP	173.90 177.50	159.7500 195.2500	10:09 10:09 10:09 10:09	27 23 52 3	175,8500 175,8500 175,8500 176,0000	1 3 2 3	192 125 68 206	175.7500 175.7000 175.6500 175.6000	176.0000 176.0500 176.1000 176.1500	89 47 96 128	2 1 2 3
ASSECOSEE	60,0000	10:08	10	60.50	-1.32 %	55	59.9000	60.0000	275	4	220	[+]
ASE	60.00 60.60	54.5000 66.5000	10:08 10:08 10:08 10:06	10 1 4 1	60,0000 60,0000 60,0000 60,4000	5 1 4 3	77 16 78 40	59.8000 59.7000 59.6000 59.5000	60.4000 60.5000 60.6000 60.7000	179 500 24 20	3 1 2 1
AUTOPARTN	19,4200	10:09	132	19.58	-0.82 %	107	19.4200	19.4800	150	28	542	[+]
APR	19.40 19.70	17.6400 21.5000	10:09 10:09 10:09 10:09	90 34 69 87	19,4200 19,4200 19,4200 19,4000	3 2 1 3	398 370 415 1978	19.4000 19.3800 19.3600 19.3400	19.5000 19.5400 19.5600 19.5800	500 415 2162 1350	1 1 2 1
BENEFIT	3 664,0000	10:07	1	3,700.00	-1.24 %	1	3662.0000	3676.0000	9	1	1 895	[+]
BFT	3,658.00 3,700.00	3330.0000 4070.0000	10:07 10:07 10:07 10:07	2 1 4 1	3 660,0000 3 662,0000 3 666,0000 3 666,0000	1 2 1 1	8 2 4 7	3660.0000 3658.0000 3656.0000 3654.0000	3682.0000 3684.0000 3690.0000 3696.0000	6 10 50 4	2 1 6 2
BNPPL	167,0000	10:01	11	167.00	-0.36 %	38	166.6000	167.4000	23	4	645	[+]
BNP	162.00 167.80	150.4000 183.6000	10:01 09:57 09:57 09:57	289 77 5 42	167,0000 166,6000 167,2000 167,2000	1 1 1 1	110 1200 25 12	166.4000 166.0000 165.4000 165.2000	167.8000 168.0000 168.2000 168.4000	45 36 186 940	2 2 3 1
CREOTECH	658,0000	10:08	6	649.00	0.92 %	16	655.0000	660.0000	303	3	2 026	[+]
CRI	646.00 660.00	585.0000 713.0000	10:07 10:06 10:06 10:06	3 1 1 1	658,0000 656,0000 656,0000 656,0000	1 1 5 6	1 10 38 352	654.0000 653.0000 652.0000 651.0000	661.0000 662.0000 663.0000 664.0000	23 34 3 80	3 3 2 2
CYBERFLKS	178,0000	10:09	2	178.00	0.56 %	5	177.5000	178.0000	81	5	849	[+]
CBF	176.50 179.00	160.2000 195.8000	10:09 10:09 10:09 10:09	1 8 1 9	178,0000 178,0000 178,0000 177,9000	1 1 1 2	5 100 7 24	177.4000 177.3000 177.2000 177.1000	178.1000 178.2000 178.3000 178.4000	8 119 8 8	2 2 1 1
CYFRPLSAT	11,4550	10:09	150	11.50	-1.59 %	3278	11.4500	11.4750	2952	85	979	[+]
CPS	11.46 11.62	10.3500 12.6500	10:09 10:09 10:09 10:09	120 7 100 5074	11,4550 11,4550 11,4550 11,4600	2 4 2 1	101 122 51 200	11.4450 11.4400 11.4350 11.4300	11.4850 11.4900 11.4950 11.5050	203 2197 44 1686	2 2 2 1
DEVELIA	9,5200	10:08	15	9.37	0.95 %	34	9.4800	9.5200	876	45	426	[+]
DVL	9.32 9.55	8.4400 10.3000	10:06 10:02 10:02 10:02	52 302 124 410	9,5300 9,5300 9,5200 9,5200	3 4 2 3	57 114 488 910	9.4700 9.4600 9.4500 9.4400	9.5300 9.5400 9.5500 9.5600	2522 603 2302 868	5 2 2 1
DIAG	167,8000	10:09	4	167.20	0.48 %	5	167.6000	167.8000	106	4	625	[+]
DIA	166.80 169.20	150.5000 183.9000	10:09 10:09 10:09 10:09	1 6 6 21	167,8000 167,8000 167,8000 167,8000	2 1 1 3	4 1 33 149	167.5000 167.4000 167.2000 167.1000	167.9000 168.0000 168.1000 168.3000	20 7 52 113	1 1 2 1
DOMDEV	245,0000	10:10	7	246.50	-0.61 %	35	245.0000	246.5000	79	2	424	[+]
DOM	244.00 248.50	222.0000 271.0000	10:10 10:10 10:08 10:07	10 18 1 1	245,0000 245,0000 246,5000 246,5000	2 3 3 5	90 97 20 307	244.5000 244.0000 243.5000 243.0000	247.0000 247.5000 248.0000 248.5000	11 143 10 95	2 3 1 2
ENEA	25,8200	10:06	21	25.98	-0.23 %	866	25.8200	25.9400	966	35	897	[+]
ENA	25.74 26.14	23.4000 28.5600	10:03 10:03 10:03 10:03	538 193 629 340	25,9400 25,9400 25,9000 25,9000	2 1 2 1	245 193 556 345	25.8000 25.7800 25.7600 25.7400	25.9800 26.0000 26.0200 26.0400	592 395 357 3428	3 2 2 3
EUROCASH	6,0550	10:03	43	6.00	0.33 %	280	6.0100	6.0400	627	5	31	[+]
EUR	6.00 6.06	5.4000 6.6000	10:03 09:56 09:56 09:43	2 1 1 151	6,0300 6,0000 6,0250 6,0400	1 1 1 4	2 149 50 316	6.0050 6.0000 5.9900 5.9800	6.0550 6.0600 6.0650 6.0700	1076 704 2000 8670	2 2 1 3
GPW	77,5500	10:09	42	78.05	-0.64 %	366	77.5000	77.5500	127	16	1 219	[+]
GPW	77.55 78.80	70.2500 85.8500	10:09 10:09 10:09 10:09	35 13 35 98	77,6000 77,6000 77,5500 77,5500	1 2 4 2	200 107 615 652	77.4500 77.3500 77.2500 77.2000	77.6000 77.6500 77.7000 77.7500	80 40 100 276	1 1 1 3
GRUPAAZOTY	18,4000	10:09	1	18.20	1.38 %	213	18.3800	18.3900	200	51	933	[+]
ATT	18.16 18.45	16.3800 20.0200	10:09 10:09 10:09 10:09	16 100 100 83	18,4000 18,3900 18,3800 18,3800	2 2 1 1	229 220 1000 100	18.3700 18.3600 18.3400 18.3300	18.4000 18.4100 18.4200 18.4300	524 370 526 302	2 2 4 2
GRUPRACUJ	41,7000	10:09	1	41.70	1.46 %	134	41.4000	41.7000	589	5	219	[+]
GPP	41.00 41.90	37.5500 45.8500	10:09 10:09 10:09 10:09	800 52 118 71	41,5500 41,5500 41,8000 41,7500	1 3 1 1	70 173 554 40	41.3000 41.2000 41.1500 41.1000	41.7500 41.8000 41.8500 41.9000	444 309 144 208	2 3 1 2
HANDLOWY	118,0000	10:03	10	117.60	-1.01 %	110	117.6000	118.0000	97	4	433	[+]
BHW	117.20 118.20	106.0000 129.2000	10:00 10:00 09:58 09:58	1 31 31 2	118,0000 118,0000 117,8000 117,8000	7 10 12 8	365 557 416 1211	117.4000 117.2000 117.0000 116.8000	118.2000 118.6000 118.8000 119.0000	1044 393 269 346	3 2 2 5
INGBSK	455,0000	10:09	400	459.80	0.04 %	20	454.8000	455.6000	30	5	2 084	[+]
ING	450.00 459.80	414.0000 505.5000	10:09 10:09 10:09 10:09	100 4 12 2	455,0000 455,0000 455,4000 455,4000	4 1 1 1	240 27 408 13	454.0000 453.8000 453.4000 453.2000	456.2000 456.4000 456.6000 456.8000	75 67 272 14	3 3 4 1
INTERCARS	703,0000	10:01	15	696.00	0.86 %	7	699.0000	705.0000	5	0	179	[+]
CAR	696.00 707.00	627.0000 765.0000	10:01 10:01 09:58 09:41	8 2 1 1	703,0000 703,0000 703,0000 699,0000	2 1 2 2	26 2 29 107	698.0000 697.0000 696.0000 695.0000	706.0000 708.0000 709.0000 710.0000	7 63 16 70	1 2 2 3
JSW	29,4300	10:09	133	29.70	3.08 %	6924	29.4100	29.4300	130	211	6 221	[+]
JSW	29.03 29.99	26.7300 32.6700	10:09 10:09 10:09 10:09	67 179 600 135	29,4300 29,4300 29,4300 29,4000	1 1 1 3	108 57 750 318	29.4000 29.3600 29.3200 29.3000	29.4400 29.4500 29.4600 29.5000	441 2638 150 1630	3 3 1 2
LUBAWA	8,7400	10:09	41	8.74	0.11 %	3499	8.7400	8.7500	4453	98	854	[+]
LBW	8.73 8.82	7.8700 9.6100	10:09 10:09 10:09 10:09	1942 85 33 7	8,7400 8,7400 8,7400 8,7400	1 6 1 1	120 23946 117 5	8.7350 8.7300 8.7250 8.7200	8.7600 8.7650 8.7700 8.7750	60 175 672 175	1 1 2 1
MILLENNIUM	19,0100	10:09	30	19.24	-1.25 %	936	18.9850	19.0100	557	62	1 179	[+]
MIL	18.95 19.24	17.3200 21.1600	10:09 10:06 10:06 10:06	31 2 100 282	18,9800 19,0100 19,0000 19,0150	2 3 1 1	964 1028 422 250	18.9800 18.9750 18.9700 18.9650	19.0200 19.0250 19.0300 19.0350	897 637 500 422	4 2 1 1
MIRBUD	11,9400	10:09	200	12.00	-0.17 %	401	11.9100	11.9800	487	27	329	[+]
MRB	11.91 12.15	10.8000 13.2000	10:07 10:07 10:06 10:06	254 196 100 100	11,9300 11,9300 11,9600 11,9600	5 1 1 2	1030 675 675 2150	11.9000 11.8800 11.8700 11.8600	11.9900 12.0000 12.0300 12.0400	1600 1100 2676 1600	1 2 3 1
MOBRUK	338,5000	10:08	4	340.00	-0.59 %	9	338.0000	339.0000	14	1	343	[+]
MBR	338.50 343.50	306.0000 374.0000	10:07 10:05 10:03 10:03	1 1 7 3	339,5000 339,5000 339,0000 339,0000	2 3 1 3	8 25 2 40	337.5000 337.0000 336.5000 336.0000	339.5000 340.0000 340.5000 341.0000	101 65 44 9	5 1 2 1
NEUCA	694,0000	10:09	1	684.00	1.61 %	56	690.0000	695.0000	8	1	519	[+]
NEU	676.00 698.00	616.0000 752.0000	10:08 10:08 10:07 10:06	2 5 1 1	694,0000 694,0000 694,0000 694,0000	2 2 1 1	7 5 94 29	688.0000 687.0000 686.0000 685.0000	696.0000 697.0000 698.0000 699.0000	4 34 86 65	2 2 3 6
NEWAG	109,0000	10:07	10	109.80	-0.91 %	121	109.0000	109.8000	26	4	453	[+]
NWG	107.40 110.80	98.9000 120.6000	10:06 10:06 10:03 09:57	2 5 1 10	109,0000 109,0000 109,8000 109,8000	1 4 9 2	31 604 173 6	108.8000 108.2000 108.0000 107.8000	110.0000 110.2000 110.4000 110.6000	90 50 192 143	1 1 2 1
ORANGEPL	14,5400	10:09	7	14.45	1.64 %	2808	14.5400	14.5650	1009	114	1 649	[+]
OPL	14.42 14.66	13.0050 15.8950	10:07 10:07 10:06 10:06	1 1 207 217	14,5650 14,5650 14,5700 14,5700	2 1 2 3	1797 373 752 2269	14.5350 14.5300 14.5250 14.5200	14.5700 14.5750 14.5800 14.5850	1322 1050 2498 1183	3 2 1 2
POLENERGIA	52,1000	10:08	1	51.40	1.36 %	19	52.1000	52.2000	271	3	147	[+]
PEP	51.30 52.40	46.3000 56.5000	09:41 09:36 09:36 09:24	4 1 28 3	52,0000 52,2000 52,2000 52,0000	3 1 1 2	104 31 245 274	52.0000 51.7000 51.5000 51.4000	52.3000 52.4000 52.6000 52.7000	453 480 1 30	2 2 1 1
POLIMEXMS	9,4850	10:09	304	9.37	-0.11 %	1413	9.4500	9.4850	166	404	3 750	[+]
PXM	8.96 9.50	8.4350 10.3000	10:09 10:07 10:07 10:07	120 54 10 210	9,4850 9,4500 9,4500 9,4500	1 1 2 1	300 200 2387 539	9.4450 9.4400 9.4250 9.4200	9.4900 9.5000 9.5200 9.5250	1061 18957 234 229	3 6 3 1
RAINBOW	148,3000	10:09	2	144.10	-1.00 %	29	147.7000	148.2000	37	15	2 158	[+]
RBW	140.20 148.50	129.7000 158.5000	10:09 10:09 10:09 10:08	6 2 3 37	147,7000 148,3000 147,7000 148,0000	3 5 3 5	135 287 95 170	147.6000 147.5000 147.4000 147.3000	148.3000 148.4000 148.5000 148.6000	126 81 117 122	1 2 3 3
SYNEKTIK	301,2000	10:09	1	303.20	-0.20 %	10	300.6000	301.2000	3	5	1 429	[+]
SNT	299.80 304.00	273.0000 333.4000	10:09 10:09 10:08 10:08	1 1 3 1	301,2000 301,2000 301,2000 301,2000	2 3 11 2	19 25 170 12	300.4000 300.2000 300.0000 299.8000	301.4000 301.6000 301.8000 302.0000	32 18 31 23	4 2 2 2
TEXT	37,1000	10:03	12	37.48	-1.07 %	98	37.0200	37.1600	28	18	654	[+]
TXT	36.60 37.48	33.7400 41.2200	10:03 10:03 10:03 10:00	60 34 100 94	37,1000 37,1000 37,1000 37,0600	6 1 1 6	286 42 1 239	37.0000 36.9800 36.9600 36.9400	37.1800 37.2000 37.2800 37.3800	94 5 58 42	1 1 2 3
TSGAMES	105,4000	10:08	3	106.00	-0.57 %	192	105.4000	105.6000	49	5	571	[+]
TEN	104.30 106.00	95.4000 116.6000	10:06 10:06 10:06 10:06	42 49 2 3	105,5000 105,6000 105,6000 105,6000	1 1 5 4	1 1 477 274	105.2000 105.1000 105.0000 104.9000	105.7000 105.8000 105.9000 106.0000	180 43 222 413	1 1 2 4
VERCOM	123,0000	10:07	10	124.00	-0.16 %	11	122.4000	123.4000	20	1	147	[+]
VRC	121.00 124.00	111.6000 136.4000	10:07 09:50 09:35 09:32	149 1 2 34	123,0000 123,0000 123,6000 123,2000	1 1 3 2	1 236 259 131	122.2000 121.6000 121.4000 121.2000	123.6000 123.8000 124.0000 124.4000	110 215 472 153	2 3 4 3
VOXEL	100,6000	10:09	9	99.30	0.80 %	1	100.4000	100.6000	91	2	169	[+]
VOX	99.00 100.60	89.4000 109.2000	10:09 10:02 10:02 10:01	1 4 8 2	100,6000 100,6000 100,6000 100,6000	10 1 1 2	367 15 12 212	100.0000 99.9000 99.8000 99.7000	100.8000 101.0000 101.2000 101.4000	153 71 221 675	6 4 2 6
WIRTUALNA	57,0000	10:06	1	56.90	0.18 %	2632	56.9000	57.0000	994	2	118	[+]
WPL	56.90 57.20	51.3000 62.5000	10:06 09:56 09:52 09:51	8 30 5 1	57,0000 57,0000 56,9000 57,0000	8 5 5 6	5392 5123 564 651	56.8000 56.7000 56.6000 56.5000	57.1000 57.2000 57.3000 57.4000	172 2181 60 30	2 4 1 3
XTB	106,3600	10:09	181	105.00	2.09 %	171	106.3400	106.4200	162	126	13 368	[+]
XTB	104.60 107.00	94.5000 115.5000	10:09 10:09 10:09 10:09	131 40 6 2	106,3600 106,3600 106,4400 106,4400	1 1 1 1	177 76 187 76	106.3200 106.2800 106.2600 106.2400	106.5000 106.5200 106.5400 106.5600	155 76 76 76	7 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131026.1	-0.21%	10:09
WIG20	3584.8	-0.33%	10:24
WIG20 Fut	3563.0	-0.25%	10:09
WIG20USD	986.8	-0.77%	10:09
mWIG40	9031.2	-0.05%	10:09
sWIG80	30307.0	+0.26%	10:09

Notowania Świat
DJ30	47916.6	-0.56%	04-10
SPX500 Fut	6815.8	-0.58%	10:14
Nikkei	56502.8	-0.74%	8:45
DAX	23575.4	-0.96%	10:09
Ropa WTI	104.0	+7.64%	10:24
Złoto	4733.8	-0.54%	10:24

Notowania Waluty
EUR/PLN	4.25033	+0.04%	10:24
CHF/PLN	4.60023	+0.20%	10:24
USD/PLN	3.63469	+0.33%	10:24
EUR/USD	1.16938	-0.29%	10:24
GBP/USD	1.34299	-0.29%	10:24
USD/JPY	159.629	+0.20%	10:24

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
XPLUS	3.11	16.92%
MOL	50.45	10.39%
IDMSAPL	0.50	8.70%
GTC	2.75	8.27%
AIGAMES	0.87	7.37%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	5.79	-5.70%
MIRACULUM	0.65	-4.44%
KRVITAMIN	11.85	-4.44%
GETIN	0.51	-3.81%
Więcej ...
Rośnie:		155 Spółek
Bez zmian:		71 Spółek
Spada:		127 Spółek
Obrót:		369,507,771 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