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
11B	542,0000	10:16	6	544.00	-0.37 %	11	540.0000	542.0000	21	1	571	[+]
11B	536.00 548.00	490.0000 598.0000	10:12 10:12 10:12 10:12	30 4 1 12	544,0000 544,0000 542,0000 542,0000	1 5 7 7	40 72 88 78	539.0000 538.0000 537.0000 536.0000	543.0000 544.0000 545.0000 546.0000	14 100 55 69	1 6 2 3
AMREST	23,5500	10:26	100	23.15	0.21 %	1291	23.4500	23.5500	301	1	29	[+]
EAT	23.15 23.65	20.8500 25.4500	09:46 09:46 09:35 09:35	65 45 80 50	23,5000 23,4500 23,4000 23,4000	2 5 1 2	801 2075 240 801	23.4000 23.3500 23.3000 23.2500	23.6000 23.6500 23.7000 23.7500	1001 801 4600 590	4 2 4 2
ARCTIC	21,3000	10:15	50	21.02	1.72 %	1	21.2200	21.2800	474	7	138	[+]
ATC	20.94 21.40	18.9200 23.1200	10:13 09:56 09:56 09:53	250 3 7 1	21,3000 21,3000 21,3000 21,3000	1 1 3 1	1 1 293 1	21.1800 21.1600 21.1400 21.1200	21.3000 21.3200 21.3400 21.3600	443 50 204 151	4 1 2 3
ASBIS	25,2200	10:25	2	25.38	-0.63 %	298	25.2400	25.2600	300	42	1 049	[+]
ASB	24.80 25.50	22.8600 27.9000	10:25 10:25 10:25 10:23	198 200 100 17	25,2200 25,2600 25,2600 25,2400	1 1 2 2	50 44 122 72	25.2200 25.2000 25.1800 25.1600	25.2800 25.3000 25.3200 25.3600	1 126 310 500	1 3 2 1
AUTOPARTN	24,9000	10:23	33	25.40	-1.97 %	10091	24.9000	25.0000	325	214	5 347	[+]
APR	24.80 25.45	22.9000 27.9000	10:22 10:22 10:22 10:20	140 117 83 37	24,9500 24,9500 24,9500 24,9500	4 5 2 4	657 639 5173 761	24.8500 24.8000 24.7500 24.7000	25.0500 25.1000 25.1500 25.2000	697 1274 7820 216	4 4 6 3
BENEFIT	2 780,0000	10:20	1	2,785.00	-0.18 %	1	2760.0000	2780.0000	18	0	516	[+]
BFT	2,780.00 2,850.00	2510.0000 3060.0000	10:11 10:11 10:11 10:07	3 1 1 1	2 785,0000 2 785,0000 2 785,0000 2 785,0000	2 5 1 2	4 215 3 8	2750.0000 2745.0000 2740.0000 2730.0000	2785.0000 2795.0000 2800.0000 2805.0000	3 140 10 5	1 3 1 1
BOGDANKA	31,3400	10:19	133	31.80	-1.45 %	790	31.3000	31.3600	220	10	301	[+]
LWB	31.24 31.84	28.6200 34.9800	10:19 10:19 10:17 10:15	57 59 2 13	31,3400 31,3400 31,3400 31,3400	2 1 4 1	666 1000 322 200	31.2800 31.2600 31.2400 31.2200	31.4000 31.5000 31.5400 31.6000	106 1000 2753 1100	1 1 2 2
BUDIMEX	673,5000	10:26	15	680.00	-1.54 %	151	673.0000	674.5000	44	4	2 662	[+]
BDX	672.50 682.00	612.0000 748.0000	10:25 10:25 10:24 10:24	12 4 6 6	673,0000 673,0000 674,0000 674,0000	3 6 3 4	27 53 98 23	672.5000 672.0000 671.5000 671.0000	675.0000 675.5000 676.0000 676.5000	63 24 93 23	4 3 8 4
BUMECH	12,3000	10:08	224	12.00	2.33 %	181	12.2400	12.2800	10	8	103	[+]
BMC	12.00 12.36	10.8000 13.2000	10:08 10:08 10:08 10:06	81 1216 2000 200	12,3000 12,3000 12,3000 12,3400	4 2 1 2	1232 151 50 755	12.1400 12.1200 12.0400 12.0200	12.3000 12.3400 12.3600 12.3800	370 1237 191 1	1 3 2 1
CCC	82,4000	10:25	112	82.50	-0.72 %	274	82.3000	82.4000	120	34	2 839	[+]
CCC	81.60 83.70	74.2500 90.7500	10:25 10:25 10:25 10:25	70 10 90 30	82,4000 82,4000 82,4000 82,4000	1 1 5 2	45 48 304 240	82.2500 82.2000 82.1500 82.0500	82.5000 82.5500 82.6000 82.7000	409 517 1126 5690	3 4 2 4
CIGAMES	1,5700	10:25	1200	1.57	0.96 %	3077	1.5630	1.5710	200	79	122	[+]
CIG	1.55 1.57	1.4090 1.7210	10:22 10:22 10:21 10:21	312 1300 850 11	1,5700 1,5700 1,5620 1,5660	1 2 1 1	5000 6650 5000 2000	1.5620 1.5600 1.5580 1.5570	1.5750 1.5780 1.5800 1.5810	2487 8316 4600 2064	2 2 3 1
COGNOR	9,3350	10:26	22	9.24	1.97 %	1501	9.3350	9.4450	490	200	1 909	[+]
COG	9.22 9.69	8.3200 10.1600	10:26 10:25 10:25 10:25	95 109 18 19	9,3400 9,4000 9,4000 9,4000	1 1 1 1	6200 743 5 124	9.3300 9.3250 9.3100 9.3050	9.4500 9.4600 9.4650 9.4800	7000 743 124 190	1 1 1 1
COMARCH	250,5000	10:26	1	251.00	-1.38 %	158	250.5000	252.5000	20	0	67	[+]
CMR	250.50 253.00	226.0000 276.0000	10:26 10:21 10:21 10:21	1 1 4 4	250,5000 251,0000 251,0000 251,0000	3 4 1 1	111 184 12 23	250.0000 248.0000 247.0000 246.5000	253.0000 253.5000 254.0000 255.0000	398 35 4 171	2 1 1 3
DEVELIA	6,1600	10:26	1027	6.01	2.50 %	1704	6.1300	6.1600	707	323	1 996	[+]
DVL	6.00 6.26	5.4100 6.6100	10:24 10:23 10:22 10:22	50 1000 1210 250	6,1600 6,1500 6,1300 6,1500	2 3 5 4	1704 3394 1488 19717	6.1200 6.1100 6.1000 6.0900	6.1700 6.1800 6.1900 6.2000	783 3132 3404 9115	1 5 4 5
DOMDEV	180,8000	10:26	1	181.00	-0.33 %	87	180.2000	180.8000	67	0	75	[+]
DOM	179.20 181.00	163.0000 199.0000	10:14 10:13 10:13 10:06	4 6 20 13	180,6000 180,6000 180,6000 180,6000	2 1 1 1	47 25 25 40	180.0000 179.8000 179.6000 179.4000	181.0000 181.4000 181.6000 181.8000	472 57 8 21	1 1 2 1
ENEA	8,6250	10:22	60	8.74	-1.77 %	1230	8.6200	8.6350	2472	72	627	[+]
ENA	8.60 8.74	7.8700 9.6100	10:22 10:19 10:19 10:19	429 81 319 139	8,6250 8,6400 8,6400 8,6400	2 2 2 5	921 531 1650 1763	8.6150 8.6100 8.6050 8.6000	8.6400 8.6450 8.6500 8.6600	373 921 2074 3343	2 2 4 5
EUROCASH	13,2400	10:24	1	13.80	-4.54 %	147	13.2200	13.2700	500	199	2 656	[+]
EUR	13.11 13.92	12.4200 15.1800	10:24 10:24 10:24 10:24	450 29 20 1	13,2400 13,2400 13,2400 13,2600	6 5 2 5	989 1338 864 1901	13.2100 13.2000 13.1900 13.1800	13.2800 13.2900 13.3000 13.3100	750 811 708 437	2 4 4 2
GPPI	65,0000	09:11	20000	65.00	-0.46 %	856	64.9000	65.0000	99	20	1 301	[+]
GPP	65.00 65.00	58.5000 71.5000	09:10 09:00 17:00 17:00	10 3 1 12	65,0000 65,0000 65,3000 65,3000	1 1 1 2	74 92 77 445	64.8000 64.7000 64.4000 64.1000	65.5000 65.7000 65.9000 66.0000	132 31 882 587	2 1 4 3
GPW	42,1500	10:27	22	42.20	-0.47 %	638	42.1000	42.1500	58	11	473	[+]
GPW	42.00 42.30	38.0000 46.4000	10:27 10:27 10:27 10:27	20 74 26 100	42,1500 42,1500 42,1500 42,1500	4 12 7 9	389 1939 2659 1473	42.0500 42.0000 41.9500 41.9000	42.2000 42.2500 42.3000 42.3500	5935 5100 1395 2626	4 6 6 6
GREENX	2,3900	10:19	393	2.37	0.84 %	396	2.3760	2.3860	391	34	81	[+]
GRX	2.37 2.39	2.1360 2.6080	10:19 10:19 10:19 10:19	346 739 739 1109	2,3900 2,3900 2,3900 2,3900	2 2 1 1	2879 2376 10 40	2.3740 2.3700 2.3680 2.3660	2.3880 2.3920 2.3940 2.3980	500 3300 700 5483	1 2 1 4
GRENEVIA	2,7300	10:12	440	2.70	0.92 %	500	2.7250	2.7400	6663	13	35	[+]
GEA	2.70 2.75	2.4300 2.9700	10:07 10:07 10:07 10:07	1296 1250 450 4	2,7300 2,7300 2,7300 2,7350	4 1 2 2	2544 3000 1006 3958	2.7200 2.7150 2.7100 2.7050	2.7450 2.7500 2.7550 2.7600	2923 3737 2964 283	1 2 2 1
GRUPAAZOTY	22,7000	10:26	50	22.60	0.00 %	194	22.6000	22.7200	106	10	236	[+]
ATT	22.50 22.70	20.3400 24.8600	10:26 10:23 10:23 10:23	20 42 200 258	22,7000 22,7000 22,7000 22,7000	2 3 2 4	298 362 161 1385	22.5800 22.5600 22.5400 22.5200	22.7400 22.7600 22.7800 22.8000	606 323 172 1081	4 2 1 3
HANDLOWY	110,8000	10:20	4	111.60	-0.89 %	65	110.6000	110.8000	297	1	130	[+]
BHW	110.20 111.60	100.6000 122.6000	10:13 10:13 10:13 10:11	59 34 1 15	110,8000 110,8000 110,8000 110,6000	6 7 8 5	195 503 859 1351	110.4000 110.2000 110.0000 109.8000	111.0000 111.2000 111.4000 111.6000	445 525 371 1687	5 5 4 5
HUUUGE	24,8500	10:23	22	25.00	-0.60 %	195	24.8500	24.9500	226	2	58	[+]
HUG	24.75 25.00	22.5000 27.5000	10:15 10:04 10:04 09:39	52 49 50 44	24,8500 24,8500 24,8500 24,8000	1 1 1 1	3 70 107 70	24.8000 24.7500 24.7000 24.6500	25.0000 25.0500 25.1500 25.2000	552 321 100 1077	3 1 1 2
INGBSK	300,5000	10:25	1	298.50	-0.83 %	87	300.5000	302.0000	88	2	561	[+]
ING	298.00 302.00	269.0000 328.0000	10:25 10:25 10:25 10:25	34 8 9 25	300,5000 300,5000 300,5000 300,5000	3 5 4 4	224 188 115 89	300.0000 299.5000 299.0000 298.5000	302.5000 303.0000 303.5000 304.0000	52 119 93 694	2 7 2 4
INTERCARS	539,0000	09:19	9	530.00	1.32 %	3	535.0000	539.0000	16	0	29	[+]
CAR	530.00 539.00	477.0000 583.0000	09:18 09:18 09:12 09:11	10 2 19 12	535,0000 537,0000 536,0000 536,0000	1 2 1 4	38 50 25 92	533.0000 532.0000 531.0000 530.0000	542.0000 543.0000 544.0000 545.0000	23 25 138 50	3 1 7 2
MILLENNIUM	9,2500	10:25	50	9.33	-2.37 %	6663	9.2250	9.2500	2816	187	1 726	[+]
MIL	9.15 9.37	8.4000 10.2600	10:25 10:25 10:24 10:23	47 2 2 110	9,2500 9,2500 9,2550 9,2550	2 2 7 1	6144 1179 6692 800	9.2100 9.2050 9.2000 9.1950	9.2550 9.2600 9.2650 9.2700	482 999 690 1000	2 1 1 1
MOBRUK	321,0000	10:24	6	323.00	-1.53 %	24	321.0000	323.0000	19	0	89	[+]
MBR	321.00 327.00	291.0000 355.0000	10:24 10:24 10:18 10:17	2 1 1 3	321,0000 323,5000 323,5000 321,5000	2 11 2 6	180 37 6 75	320.5000 320.0000 319.5000 319.0000	323.5000 324.0000 324.5000 325.0000	23 30 25 102	2 2 3 2
NEUCA	896,0000	10:15	2	900.00	-0.67 %	16	895.0000	897.0000	3	0	95	[+]
NEU	896.00 900.00	810.0000 990.0000	10:10 10:10 10:10 10:08	8 3 3 8	898,0000 896,0000 896,0000 899,0000	2 2 2 1	10 11 7 3	892.0000 891.0000 890.0000 888.0000	898.0000 899.0000 901.0000 902.0000	17 146 20 6	1 3 1 2
PKPCARGO	12,2800	10:25	111	12.38	-0.97 %	1992	12.2200	12.3000	244	10	124	[+]
PKP	12.20 12.40	11.1600 13.6000	10:25 10:25 10:13 10:13	59 1 127 372	12,2800 12,2800 12,2800 12,3000	6 2 5 4	1539 1390 2716 4286	12.2000 12.1800 12.1600 12.1400	12.3200 12.3400 12.3600 12.3800	199 139 2120 2250	2 1 2 3
POLIMEXMS	3,8200	10:22	260	3.82	-0.68 %	458	3.8180	3.8200	790	13	48	[+]
PXM	3.82 3.84	3.4420 4.2060	10:22 10:22 10:14 10:11	500 250 700 99	3,8200 3,8300 3,8400 3,8400	3 2 4 1	1652 1273 10120 200	3.8140 3.8120 3.8100 3.8080	3.8400 3.8460 3.8500 3.8540	51 508 600 731	1 1 2 1
RYVU	52,5000	10:26	105	52.60	-0.94 %	2	52.4000	52.5000	191	1	69	[+]
RVU	52.50 53.00	47.3500 57.8000	10:26 10:26 10:22 10:17	1 92 10 42	52,5000 52,5000 52,6000 52,8000	2 1 5 1	101 100 293 250	52.3000 52.2000 52.0000 51.8000	52.9000 53.0000 53.1000 53.2000	200 2030 236 802	1 3 1 3
SELVITA	70,7000	10:12	80	68.10	2.32 %	33	70.7000	70.9000	86	0	17	[+]
SLV	68.10 70.70	61.3000 74.9000	10:12 10:12 10:02 10:02	10 10 4 18	70,5000 70,0000 70,0000 70,0000	1 2 1 1	15 481 180 5	70.0000 69.8000 69.5000 69.4000	71.0000 71.4000 71.5000 71.7000	15 171 175 29	1 3 1 2
SYNTHAVERSE	4,7700	10:21	391	4.75	0.53 %	2762	4.7200	4.7650	300	62	292	[+]
SVE	4.70 4.82	4.2750 5.2100	10:21 10:21 10:21 10:21	294 1000 62 253	4,7700 4,7700 4,7700 4,7600	1 2 1 1	3400 5216 100 41	4.7050 4.7000 4.6950 4.6900	4.7700 4.8000 4.8200 4.8250	1709 1270 7368 180	2 2 5 2
TAURONPE	2,8940	10:24	546	2.92	-0.82 %	4915	2.8930	2.9050	2704	606	1 770	[+]
TPE	2.89 2.97	2.6280 3.2120	10:24 10:24 10:24 10:24	672 1848 1300 672	2,8940 2,8940 2,8940 2,9080	1 5 4 1	1300 4489 5675 1300	2.8910 2.8900 2.8880 2.8870	2.9090 2.9100 2.9130 2.9140	803 5166 12200 10000	1 1 2 1
TEXT	92,3000	10:21	1	91.80	0.33 %	232	92.0000	92.3000	41	2	203	[+]
TXT	91.30 92.30	82.7000 100.8000	10:02 10:02 10:00 09:55	17 50 43 12	92,1000 92,1000 91,5000 91,7000	2 1 2 2	140 50 140 254	91.9000 91.8000 91.6000 91.5000	92.6000 92.8000 92.9000 93.0000	50 51 1584 25	1 2 3 2
TSGAMES	91,9500	10:25	2	92.50	-0.59 %	24	91.9500	92.2000	160	1	126	[+]
TEN	91.95 92.70	83.2500 101.7000	10:25 10:25 10:25 10:25	5 55 8 20	92,0000 92,0000 92,0000 92,0500	2 3 1 2	84 96 50 1070	91.9000 91.8000 91.7500 91.7000	92.2500 92.3000 92.3500 92.4000	92 61 13 55	2 2 2 2
WIRTUALNA	116,8000	09:10	60	117.40	1.57 %	20	116.4000	117.2000	40	0	7	[+]
WPL	116.80 117.40	105.8000 129.0000	09:09 17:00 17:00 17:00	1 7 1 1	117,4000 115,0000 115,0000 115,0000	5 1 2 1	247 109 255 15	116.0000 115.2000 115.0000 114.4000	117.4000 117.6000 118.2000 118.4000	51 5 135 150	2 1 2 2
XTB	60,2400	10:26	4	60.96	-1.57 %	14	60.2400	60.2800	157	88	5 397	[+]
XTB	60.12 62.00	54.8800 67.0400	10:26 10:26 10:26 10:26	30 22 7 1	60,2400 60,2400 60,3000 60,3000	6 3 3 9	1274 205 34 652	60.2000 60.1600 60.1400 60.1200	60.3000 60.3400 60.3600 60.3800	250 399 88 162	2 3 1 1
ZEPAK	19,1400	09:58	54	19.30	-0.83 %	120	19.1400	19.2000	660	1	22	[+]
ZEP	19.14 19.34	17.3800 21.2000	09:58 09:58 09:58 09:58	1 25 38 217	19,1400 19,1600 19,1800 19,3400	2 3 1 1	111 193 1 110	19.1200 19.1000 19.0600 19.0400	19.2800 19.3000 19.3400 19.3800	25 50 100 50	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	82752.3	-0.53%	10:26
WIG20	2439.8	-0.86%	10:41
WIG20 Fut	2427.0	-0.61%	10:26
WIG20USD	600.5	-0.99%	10:26
mWIG40	6150.5	-0.45%	10:26
sWIG80	24094.2	-0.23%	10:26

Notowania Świat
Dow	37775.4	+0.06%	04-18
SP500 Fut	5026.8	-0.44%	10:18
Nikkei	37068.3	-2.66%	8:15
DAX	17691.9	-0.82%	10:26
Ropa WTI	83.1	+0.44%	10:41
Złoto	2383.7	+0.18%	10:41

Notowania Waluty
EUR/PLN	4.33709	+0.01%	10:41
CHF/PLN	4.48564	+0.46%	10:41
USD/PLN	4.07265	-0.04%	10:41
EUR/USD	1.06493	+0.05%	10:41
GBP/USD	1.24407	+0.01%	10:41
USD/JPY	154.360	-0.16%	10:41

Forum
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]
» Prośba o aktualizację MERIT... [2][MEI]

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