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	122,8000	16:30	50	120.80	2.50 %	82	122.8000	123.0000	197	9	1 111	[+]
ABE	119.20 123.40	108.8000 132.8000	16:30 16:30 16:30 16:29	25 20 1 1	122,8000 122,8000 122,8000 122,8000	2 5 2 2	3 49 55 65	122.2000 122.0000 121.8000 121.6000	123.2000 123.4000 123.6000 123.8000	10 273 1206 90	1 3 1 1
AMREST	11,6400	16:33	200	11.60	-0.68 %	2380	11.6200	11.6600	490	201	2 358	[+]
EAT	11.52 11.80	10.4400 12.7600	16:32 16:32 16:32 16:32	315 309 375 125	11,6400 11,6400 11,6400 11,6400	2 5 3 6	1031 2310 2044 7741	11.6000 11.5600 11.5400 11.5200	11.6800 11.7000 11.7200 11.7400	337 1600 1747 1314	1 1 3 3
ASBIS	64,7500	16:33	1	60.35	8.82 %	458	64.6500	64.7500	42	651	41 912	[+]
ASB	60.35 65.70	54.3500 66.3500	16:33 16:33 16:33 16:33	10 1 5 101	64,6500 64,6500 64,7000 64,7000	2 1 6 2	434 31 1371 204	64.6000 64.5500 64.5000 64.4500	64.8000 64.8500 64.9000 64.9500	496 654 984 1224	3 3 4 4
ASSECOPOL	195,3000	16:33	2	192.50	1.93 %	923	195.0500	195.3000	1299	163	31 484	[+]
ACP	190.95 195.50	173.2500 211.7000	16:33 16:33 16:33 16:33	40 1 62 65	195,2500 195,2000 195,1500 195,1500	4 6 4 3	227 288 224 102	195.0000 194.9500 194.9000 194.8500	195.3500 195.4000 195.4500 195.5000	5 47 190 226	1 4 5 8
ASSECOSEE	59,8000	16:29	10	60.80	-0.99 %	54	59.8000	60.1000	106	5	327	[+]
ASE	59.80 60.90	54.8000 66.8000	16:29 16:29 16:29 16:29	18 4 1 20	59,8000 59,8000 59,8000 59,8000	5 10 8 3	138 196 252 102	59.7000 59.6000 59.5000 59.4000	60.2000 60.4000 60.6000 60.7000	24 30 40 570	1 1 2 6
AUTOPARTN	22,6000	16:31	1	22.45	0.89 %	842	22.6000	22.7000	1471	87	1 962	[+]
APR	22.10 22.85	20.2500 24.6500	16:31 16:23 16:22 16:22	1 60 1 20	22,6000 22,6500 22,7500 22,7500	8 7 3 4	1590 2784 9458 3821	22.5500 22.5000 22.4500 22.4000	22.8000 22.8500 22.9000 22.9500	2463 9065 2550 3880	2 5 4 4
BENEFIT	3 946,0000	16:33	2	3,950.00	-0.20 %	13	3922.0000	3946.0000	37	2	7 350	[+]
BFT	3,902.00 3,992.00	3556.0000 4344.0000	16:33 16:33 16:33 16:33	1 4 1 2	3 930,0000 3 930,0000 3 930,0000 3 930,0000	2 1 2 2	41 17 7 30	3920.0000 3918.0000 3916.0000 3914.0000	3950.0000 3954.0000 3960.0000 3970.0000	1 3 12 113	1 1 1 2
BNPPL	147,0000	16:34	1	152.20	-1.74 %	4	146.8000	147.0000	336	18	2 649	[+]
BNP	146.20 152.40	137.0000 167.4000	16:33 16:33 16:33 16:31	1 2 1 1	147,0000 146,8000 146,8000 147,0000	4 2 4 11	21 24 147 122	146.6000 146.4000 146.2000 146.0000	147.6000 147.8000 148.4000 148.6000	39 135 130 43	1 2 1 2
CREOTECH	639,0000	16:32	1	651.00	-1.08 %	3	638.0000	639.0000	13	11	7 346	[+]
CRI	632.00 666.00	586.0000 716.0000	16:32 16:32 16:30 16:29	2 3 1 12	638,0000 638,0000 638,0000 639,0000	6 5 6 4	78 29 124 39	637.0000 636.0000 635.0000 634.0000	642.0000 643.0000 644.0000 645.0000	5 53 30 10	1 1 1 1
CYBERFLKS	190,0000	16:33	11	192.00	0.53 %	57	189.9000	190.0000	21	13	2 503	[+]
CBF	189.00 192.40	172.8000 211.2000	16:33 16:32 16:32 16:32	10 12 17 3	190,0000 190,0000 190,0000 190,0000	2 1 2 6	58 3 36 130	189.8000 189.7000 189.6000 189.5000	190.1000 190.4000 190.5000 191.0000	12 44 2646 101	1 1 1 2
CYFRPLSAT	13,3550	16:33	1	12.90	4.75 %	1934	13.3550	13.3950	666	3 524	47 410	[+]
CPS	12.80 13.80	11.6100 14.1900	16:33 16:33 16:33 16:33	1 448 85 339	13,3600 13,4000 13,4000 13,4000	2 3 2 2	1000 885 1375 7882	13.3500 13.3400 13.3350 13.3250	13.4000 13.4050 13.4100 13.4150	8784 1062 1904 962	6 2 3 2
DEVELIA	10,2200	16:32	70	10.20	-0.78 %	567	10.2200	10.2800	2603	270	2 778	[+]
DVL	10.20 10.42	9.1800 11.2200	16:29 16:29 16:29 16:29	116 400 2400 91	10,2400 10,2400 10,2400 10,2600	3 3 3 5	985 413 6457 3187	10.2000 10.1800 10.1600 10.1400	10.3000 10.3200 10.3400 10.3600	15 1327 1773 1773	1 2 2 2
DIAG	154,8000	16:33	11	161.00	-3.31 %	20	154.9000	155.1000	188	121	18 958	[+]
DIA	154.50 161.30	144.9000 177.1000	16:33 16:33 16:33 16:33	1 3 30 4	154,8000 154,8000 155,1000 154,8000	4 1 5 16	652 10 126 317	154.8000 154.7000 154.6000 154.5000	155.2000 155.3000 155.4000 155.5000	161 38 5 161	3 2 1 5
DOMDEV	250,5000	16:31	20	251.00	1.21 %	79	250.0000	251.5000	41	4	965	[+]
DOM	247.50 252.00	226.0000 276.0000	16:30 16:30 16:30 16:30	21 30 92 20	250,5000 250,5000 250,5000 250,5000	2 4 4 7	4 28 94 102	249.5000 249.0000 248.5000 248.0000	252.0000 252.5000 253.0000 253.5000	50 263 16 94	1 5 2 2
ENEA	22,4800	16:32	331	22.58	-1.40 %	2426	22.4600	22.5200	2251	421	9 507	[+]
ENA	22.12 23.10	20.3400 24.8200	16:32 16:32 16:32 16:32	30 255 825 500	22,5000 22,5000 22,4800 22,4800	3 2 4 3	2167 4289 791 2553	22.4400 22.4200 22.4000 22.3800	22.5400 22.5600 22.5800 22.6000	1803 1362 443 2919	7 7 2 4
EUROCASH	6,0600	16:32	113	6.10	-0.16 %	1368	6.0350	6.0700	1953	123	746	[+]
EUR	6.00 6.16	5.4900 6.7100	16:32 16:32 16:32 16:32	334 166 2424 400	6,0500 6,0500 6,0500 6,0500	2 1 3 2	603 4000 1204 5200	6.0300 6.0250 6.0100 6.0050	6.0750 6.0800 6.0900 6.0950	162 102 444 2376	2 2 1 5
GPW	77,3500	16:32	26	77.60	-0.32 %	603	77.3000	77.3500	476	76	5 846	[+]
GPW	76.30 77.95	69.8500 85.3500	16:32 16:32 16:32 16:32	50 8 67 24	77,3500 77,3500 77,3500 77,4000	2 1 1 4	232 1 100 1027	77.2500 77.2000 77.1500 77.1000	77.4000 77.4500 77.5000 77.5500	206 67 100 46	3 1 1 1
GRUPAAZOTY	17,0200	16:32	173	17.15	-0.76 %	2465	17.0100	17.0300	1476	327	5 608	[+]
ATT	16.98 17.40	15.4400 18.8600	16:32 16:32 16:32 16:32	200 150 50 222	17,0200 17,0200 17,0200 17,0200	7 2 8 4	1604 1184 3726 1708	17.0000 16.9900 16.9800 16.9700	17.0400 17.0500 17.0600 17.1000	874 476 1 460	5 2 1 1
GRUPRACUJ	46,0000	16:33	1	47.00	-1.08 %	475	45.9000	46.1500	1072	61	2 817	[+]
GPP	45.60 47.00	42.3000 51.7000	16:33 16:31 16:31 16:31	35 65 79 45	46,0000 46,0500 46,0500 46,1000	2 1 3 2	210 40 1021 676	45.8000 45.7500 45.7000 45.6500	46.2500 46.3000 46.3500 46.4500	198 105 404 66	2 1 1 1
HANDLOWY	118,0000	16:33	47	119.00	-0.51 %	737	117.6000	118.0000	287	24	2 788	[+]
BHW	117.00 119.00	107.2000 130.8000	16:33 16:33 16:33 16:32	49 29 71 71	118,0000 118,0000 118,0000 117,8000	5 4 7 7	444 109 1752 812	117.4000 117.2000 117.0000 116.8000	118.2000 118.6000 118.8000 119.0000	149 1267 306 524	3 2 4 9
INGBSK	433,6000	16:32	19	444.00	-0.55 %	25	433.4000	434.8000	43	13	5 799	[+]
ING	429.60 444.00	399.6000 488.4000	16:32 16:32 16:32 16:32	4 41 2 9	433,6000 433,6000 434,4000 434,6000	1 1 1 1	92 5 75 1	433.2000 432.6000 432.0000 431.6000	435.0000 435.2000 435.6000 435.8000	266 42 9 8	3 3 1 1
INTERCARS	729,0000	16:30	2	732.00	0.41 %	122	728.0000	729.0000	53	2	1 097	[+]
CAR	724.00 736.00	659.0000 805.0000	16:30 16:29 16:29 16:26	2 1 3 6	729,0000 729,0000 730,0000 730,0000	2 3 3 2	109 22 25 64	727.0000 726.0000 725.0000 724.0000	730.0000 732.0000 733.0000 734.0000	24 14 15 64	2 1 2 2
JSW	27,9200	16:33	283	27.75	1.16 %	850	27.8900	27.9300	1022	250	7 023	[+]
JSW	27.55 28.45	24.9800 30.5200	16:33 16:33 16:33 16:33	235 491 9 41	27,9000 27,8800 27,8800 27,8800	1 1 3 1	400 200 1081 1000	27.8800 27.8700 27.8600 27.8500	27.9400 27.9600 27.9700 27.9900	255 200 342 497	1 1 1 3
LUBAWA	8,1750	16:33	20	8.30	-0.91 %	3754	8.1600	8.1750	1854	207	1 705	[+]
LBW	8.16 8.36	7.4700 9.1300	16:33 16:33 16:33 16:33	100 20 20 20	8,1750 8,1750 8,1750 8,1750	3 20 4 1	216 2253 651 25	8.1550 8.1500 8.1400 8.1300	8.1850 8.1900 8.2000 8.2200	1398 1113 2065 500	3 4 4 1
MILLENNIUM	18,5200	16:33	500	18.71	-1.31 %	1993	18.5150	18.5400	901	332	6 107	[+]
MIL	18.26 18.75	16.8400 20.5800	16:33 16:33 16:33 16:33	498 2 500 171	18,5200 18,5200 18,5200 18,5200	3 1 1 1	3447 432 432 432	18.5000 18.4950 18.4900 18.4850	18.5450 18.5550 18.5650 18.5700	48 432 432 521	1 1 1 2
MIRBUD	11,3600	16:33	25	11.60	-2.07 %	267	11.3300	11.3700	175	160	1 843	[+]
MRB	11.30 11.82	10.4400 12.7600	16:32 16:32 16:32 16:32	2 112 88 3	11,3700 11,3700 11,3700 11,3600	3 2 10 4	837 1313 1251 611	11.3200 11.3100 11.3000 11.2900	11.3800 11.3900 11.4000 11.4100	297 73 2678 678	2 1 6 1
MOBRUK	344,5000	16:32	23	345.00	-0.14 %	70	344.0000	346.5000	11	3	921	[+]
MBR	341.50 347.50	310.5000 379.5000	16:32 16:32 16:32 16:29	9 10 10 18	344,5000 344,5000 344,5000 344,0000	2 3 4 5	38 70 258 786	343.5000 343.0000 342.0000 341.5000	347.0000 347.5000 348.0000 348.5000	19 56 81 10	2 1 1 1
NEUCA	695,0000	16:29	11	702.00	-0.71 %	1	695.0000	696.0000	10	1	495	[+]
NEU	691.00 702.00	632.0000 772.0000	16:28 16:27 16:27 16:23	1 1 1 1	695,0000 694,0000 693,0000 694,0000	1 1 3 7	12 145 12 60	694.0000 693.0000 692.0000 691.0000	697.0000 698.0000 699.0000 700.0000	45 2 24 18	2 2 2 1
NEWAG	115,4000	16:33	1	117.60	-1.87 %	94	115.0000	115.4000	99	13	1 555	[+]
NWG	114.60 118.40	106.0000 129.2000	16:32 16:31 16:30 16:30	26 5 239 15	115,0000 115,0000 115,0000 115,0000	5 8 5 2	197 315 70 109	114.8000 114.6000 114.4000 114.2000	115.6000 116.0000 116.4000 116.6000	51 117 10 70	2 4 1 3
ORANGEPL	14,3400	16:33	380	14.33	0.77 %	1300	14.3350	14.3400	94	521	7 487	[+]
OPL	14.24 14.46	12.8950 15.7550	16:33 16:33 16:33 16:33	17 9 202 1132	14,3400 14,3400 14,3400 14,3400	1 2 2 3	551 567 4154 2395	14.3200 14.3150 14.3100 14.3000	14.3500 14.3550 14.3650 14.3750	286 19 581 2685	1 1 2 3
POLENERGIA	49,6500	16:31	4	50.50	-1.68 %	75	49.6500	49.8000	138	6	277	[+]
PEP	49.65 51.40	45.4500 55.5000	16:25 16:23 16:23 16:23	50 21 50 9	49,8000 49,6500 49,6500 49,6500	4 1 2 1	104 35 130 35	49.6000 49.5500 49.5000 49.4500	49.9500 50.0000 50.3000 50.4000	100 160 199 337	1 1 3 2
POLIMEXMS	9,2600	16:34	14	9.16	1.09 %	784	9.2400	9.2600	822	346	3 221	[+]
PXM	9.16 9.43	8.2450 10.0700	16:32 16:31 16:31 16:30	420 428 113 10	9,2500 9,2500 9,2500 9,2900	2 6 1 3	503 2142 500 6172	9.2300 9.2200 9.2150 9.2100	9.2700 9.2800 9.2950 9.3000	25 23 579 5068	1 1 3 1
RAINBOW	147,7000	16:31	1	147.70	-0.87 %	240	147.7000	148.0000	507	48	7 083	[+]
RBW	147.20 149.40	133.0000 162.4000	16:31 16:30 16:30 16:30	18 22 10 37	147,7000 147,7000 147,8000 147,8000	7 4 4 3	426 184 139 154	147.6000 147.5000 147.4000 147.3000	148.1000 148.3000 148.4000 148.5000	35 52 52 200	2 1 1 1
SYNEKTIK	291,6000	16:32	1	292.00	-0.14 %	47	291.2000	291.4000	14	22	6 411	[+]
SNT	289.20 294.00	262.8000 321.2000	16:32 16:32 16:32 16:32	1 1 5 5	291,6000 291,2000 291,2000 291,2000	7 4 1 2	70 126 36 37	291.0000 290.8000 290.6000 290.4000	291.6000 292.0000 292.2000 292.4000	689 17 124 31	4 1 3 2
TEXT	39,9000	16:33	2	40.30	-0.99 %	53	39.8600	39.9000	1415	32	1 262	[+]
TXT	39.66 40.70	36.2800 44.3200	16:33 16:33 16:33 16:33	75 20 3 9	39,8600 39,8800 39,8800 39,8800	2 1 3 1	95 50 46 2	39.8400 39.8000 39.7800 39.7600	40.0400 40.0600 40.0800 40.1000	4 5 4 2	1 1 1 1
TSGAMES	112,7000	16:33	1	111.00	1.71 %	51	112.7000	112.8000	66	30	3 383	[+]
TEN	110.60 113.50	99.9000 122.1000	16:33 16:33 16:33 16:33	36 37 1 38	112,8000 112,8000 112,8000 112,8000	3 2 2 3	1001 214 216 315	112.5000 112.4000 112.3000 112.1000	112.9000 113.0000 113.1000 113.2000	74 1590 329 243	1 9 4 4
VERCOM	133,2000	16:33	10	133.60	-0.30 %	44	132.2000	133.2000	2	7	988	[+]
VRC	130.40 134.60	120.4000 146.8000	16:33 16:33 16:33 16:33	1 2 1 1	132,0000 132,0000 132,0000 132,0000	2 1 1 4	125 140 2 223	131.8000 131.6000 131.2000 131.0000	134.0000 134.2000 134.4000 134.6000	44 89 50 249	1 1 1 3
VOXEL	101,4000	16:32	1	101.20	0.40 %	99	101.4000	101.6000	82	5	486	[+]
VOX	101.00 102.60	91.1000 111.2000	16:30 16:29 16:29 16:29	41 181 20 33	101,4000 101,4000 101,4000 101,4000	9 11 7 6	1525 93 122 99	101.2000 101.0000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	121 1159 45 111	1 3 2 3
WIRTUALNA	57,5000	16:33	2	57.40	0.17 %	4911	57.3000	57.5000	3198	14	810	[+]
WPL	57.20 57.60	51.7000 63.1000	16:33 16:33 16:33 16:29	2 2 23 116	57,4000 57,5000 57,3000 57,4000	5 10 21 11	1526 3232 12298 1511	57.2000 57.1000 57.0000 56.9000	57.6000 57.7000 57.8000 57.9000	577 188 2845 9718	7 8 12 11
XTB	109,4400	16:33	8	105.80	3.01 %	271	109.4200	109.4800	32	352	38 021	[+]
XTB	105.80 109.62	95.2200 116.3800	16:33 16:32 16:32 16:32	4 1 6 100	109,4000 109,4400 109,3800 109,3800	4 3 1 2	594 245 83 111	109.4000 109.3800 109.3600 109.3400	109.5000 109.5400 109.5600 109.5800	220 117 73 73	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	132738.4	-0.34%	16:33
WIG20	3617.7	-0.61%	16:48
WIG20 Fut	3599.0	-0.53%	16:33
WIG20USD	999.5	-1.12%	16:33
mWIG40	9112.7	-0.17%	16:33
sWIG80	31284.4	-0.04%	16:33

Notowania Świat
SPX500	7125.9	+0.88%	16:48
NDX100	26828.9	+1.32%	16:48
Nikkei	59585.9	+0.40%	8:45
DAX	24221.9	-0.20%	16:33
Ropa WTI	91.8	+2.40%	16:48
Złoto	4735.0	+0.31%	16:48

Notowania Waluty
EUR/PLN	4.24426	+0.09%	16:48
CHF/PLN	4.62375	+0.02%	16:48
USD/PLN	3.61855	+0.19%	16:48
EUR/USD	1.17292	-0.10%	16:48
GBP/USD	1.35120	+0.09%	16:48
USD/JPY	159.276	-0.08%	16:48

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
EUCO	0.62	20.16%
MEDINICE	73.50	12.21%
WOODPCKR	3.17	10.84%
PLAZACNTR	1.67	10.33%
CDRL	8.45	9.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
VIGOSYS	590.00	-11.14%
TATRY MOUNTAIN	83.50	-7.22%
PGFGROUP	0.47	-6.80%
DMGROUP	2.32	-6.07%
Więcej ...
Rośnie:		132 Spółek
Bez zmian:		41 Spółek
Spada:		181 Spółek
Obrót:		1,666,430,835 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