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	131,4000	09:19	2	133.00	-2.23 %	17	131.6000	132.2000	33	0	53	[+]
11B	131.40 133.00	119.7000 146.3000	09:19 09:19 09:19 09:19	9 10 10 9	131,5000 131,6000 131,7000 131,8000	1 1 2 5	23 17 27 277	131.4000 131.3000 131.2000 131.0000	132.3000 132.8000 132.9000 133.0000	124 62 20 91	3 1 1 1
ABPL	121,6000	09:23	10	122.00	-1.14 %	149	121.2000	121.4000	55	1	73	[+]
ABE	121.20 123.00	109.8000 134.2000	09:21 09:18 09:17 09:16	5 15 10 1	121,6000 122,2000 122,2000 122,2000	3 1 3 5	151 3 133 585	121.0000 120.4000 120.2000 120.0000	121.6000 121.8000 122.4000 122.6000	12 46 20 20	2 2 1 1
AMREST	11,5200	09:21	10	11.44	0.88 %	286	11.4600	11.5200	737	2	28	[+]
EAT	11.44 11.60	10.3000 12.5800	09:19 09:19 09:18 09:18	16 48 47 190	11,4600 11,4600 11,4600 11,4600	1 4 5 6	696 752 1566 3031	11.4400 11.4200 11.4000 11.3800	11.5400 11.5800 11.6000 11.6200	7 1682 3376 1712	1 2 4 3
ASBIS	43,7800	09:24	30	44.00	-1.17 %	485	43.7000	43.7800	257	32	1 413	[+]
ASB	43.14 44.16	39.6000 48.4000	09:23 09:22 09:21 09:20	2 5 1 4	43,7800 43,7800 43,7800 43,7800	3 1 1 2	249 184 180 287	43.6600 43.6400 43.6200 43.6000	43.8000 43.8200 43.8400 43.8600	139 430 200 184	2 1 1 1
ASSECOPOL	171,9000	09:23	36	176.00	-3.70 %	32	171.7000	171.9000	102	27	4 733	[+]
ACP	171.30 176.00	158.4000 193.6000	09:23 09:23 09:23 09:23	28 30 6 1	171,9000 171,8000 171,8000 171,8000	1 2 3 1	20 60 91 250	171.6000 171.5000 171.4000 171.3000	172.0000 172.1000 172.2000 172.3000	181 219 50 38	5 5 2 2
ASSECOSEE	61,4000	09:21	10	61.90	-0.81 %	115	61.2000	61.4000	70	0	22	[+]
ASE	61.20 62.00	55.8000 68.0000	09:20 09:15 09:15 09:14	10 1 2 18	61,4000 61,6000 61,6000 61,6000	2 1 6 4	20 107 48 32	61.1000 61.0000 60.9000 60.8000	61.6000 62.0000 62.2000 62.3000	87 2119 455 201	1 3 2 1
AUTOPARTN	17,9200	09:21	17	17.96	-0.22 %	483	17.9200	18.0000	541	3	60	[+]
APR	17.88 17.96	16.1800 19.7400	09:18 09:18 09:18 09:18	90 362 260 5	17,9600 17,9600 17,9400 17,9600	1 1 2 4	116 453 2453 2408	17.9000 17.8800 17.8600 17.8400	18.0600 18.0800 18.1000 18.1200	2453 1864 2000 2750	2 3 1 2
BENEFIT	3 600,0000	09:23	16	3,540.00	1.12 %	8	3595.0000	3610.0000	6	0	1 624	[+]
BFT	3,495.00 3,600.00	3190.0000 3890.0000	09:23 09:23 09:23 09:23	3 3 25 1	3 600,0000 3 600,0000 3 600,0000 3 600,0000	4 5 3 3	12 16 31 6	3590.0000 3585.0000 3580.0000 3575.0000	3620.0000 3625.0000 3630.0000 3640.0000	10 23 11 3	4 1 4 1
BNPPL	149,0000	09:23	43	148.00	-0.33 %	6	148.5000	149.5000	83	1	166	[+]
BNP	148.00 150.00	133.5000 162.5000	09:20 09:20 09:20 09:20	30 13 90 130	148,5000 148,5000 148,5000 148,5000	3 3 5 6	256 238 308 429	148.0000 147.5000 147.0000 146.5000	150.0000 150.5000 151.0000 151.5000	31 202 205 50	2 3 4 1
CYBERFLKS	172,8000	09:23	1	173.00	-0.23 %	16	172.2000	172.8000	39	3	567	[+]
CBF	171.40 176.40	155.8000 190.2000	09:23 09:23 09:23 09:22	1 4 6 1	172,8000 172,8000 172,8000 172,8000	5 1 3 2	40 4 116 5	172.0000 171.8000 171.6000 171.4000	174.2000 174.4000 174.6000 174.8000	25 32 283 161	1 1 2 2
CYFRPLSAT	11,4150	09:23	24	11.53	0.13 %	1025	11.4150	11.4500	1368	34	395	[+]
CPS	11.41 11.53	10.3750 12.6750	09:23 09:22 09:22 09:22	60 87 439 371	11,4150 11,4500 11,4400 11,4350	2 4 8 1	277 905 880 299	11.4100 11.4050 11.4000 11.3950	11.4550 11.4600 11.4650 11.4700	438 300 437 300	1 1 1 1
DEVELIA	8,9900	09:22	28	9.10	-0.55 %	802	8.9400	8.9900	580	15	137	[+]
DVL	8.88 9.10	8.1900 10.0000	09:22 09:19 09:19 09:19	260 11 737 900	8,9400 8,9700 8,9200 8,9200	2 1 1 3	1146 206 1000 2307	8.9300 8.9200 8.9000 8.8900	9.0200 9.0300 9.0400 9.0500	2100 1897 2100 3397	1 2 1 3
DIAG	168,4500	09:23	2	169.00	-0.82 %	8	168.3000	168.9500	14	2	418	[+]
DIA	168.05 169.80	152.1000 185.9000	09:22 09:22 09:22 09:21	20 1 1 2	168,4500 168,9000 168,9500 169,0000	2 2 4 11	39 35 156 2422	168.2500 168.2000 168.0500 168.0000	169.0000 169.2000 169.2500 169.3500	35 98 19 88	1 2 1 1
DOMDEV	228,0000	09:23	1	229.00	-0.65 %	4	226.5000	228.0000	24	1	150	[+]
DOM	225.00 229.00	206.5000 251.5000	09:22 09:21 09:21 09:21	1 19 4 22	228,0000 227,5000 227,5000 227,0000	4 2 11 4	66 12 90 240	226.0000 225.5000 225.0000 224.5000	228.5000 229.0000 229.5000 230.0000	27 2 113 389	2 1 3 3
ENEA	25,2400	09:23	23	25.00	0.48 %	862	25.1800	25.2400	260	41	1 030	[+]
ENA	24.64 25.24	22.5000 27.5000	09:23 09:23 09:23 09:21	37 1 100 256	25,2400 25,1800 25,2400 25,2200	1 2 3 4	236 997 963 2621	25.1600 25.1400 25.1200 25.1000	25.2600 25.3000 25.3200 25.3400	1041 506 2426 50	2 4 3 1
EUROCASH	5,7300	09:19	248	5.79	-1.04 %	444	5.7050	5.7300	172	5	31	[+]
EUR	5.69 5.79	5.2100 6.3600	09:18 09:17 09:17 09:16	251 364 152 26	5,7050 5,6950 5,6950 5,7100	1 3 3 1	152 497 2894 2000	5.6900 5.6850 5.6800 5.6750	5.7400 5.7500 5.7550 5.7600	1002 1000 2000 2175	2 2 1 3
GPW	71,6000	09:23	15	72.30	-1.17 %	173	71.4500	71.6000	28	5	360	[+]
GPW	71.35 72.35	65.1000 79.5000	09:22 09:22 09:21 09:21	1 30 1 1	71,6000 71,4500 71,6000 71,6500	3 4 4 6	320 323 256 1034	71.4000 71.3500 71.3000 71.2500	71.6500 71.7000 71.7500 71.8000	22 192 78 625	1 3 2 3
GRUPAAZOTY	18,4500	09:21	57	18.30	0.65 %	343	18.4200	18.4500	350	14	250	[+]
ATT	18.30 18.54	16.4700 20.1200	09:21 09:21 09:21 09:21	266 286 30 200	18,4600 18,4600 18,4700 18,4800	1 1 1 1	161 10 200 203	18.4100 18.4000 18.3900 18.3700	18.4600 18.4700 18.4900 18.5100	1250 200 100 7	3 1 1 1
GRUPRACUJ	40,7500	09:23	6	41.30	0.25 %	68	40.6000	40.8000	241	13	524	[+]
GPP	40.05 41.30	37.2000 45.4000	09:22 09:22 09:22 09:19	59 128 10 1	40,7500 40,7500 40,7500 40,6500	2 2 3 2	76 1040 325 913	40.5000 40.4500 40.4000 40.3500	40.8500 40.9000 40.9500 41.0000	19 113 40 452	1 1 1 1
HANDLOWY	111,8000	09:21	78	112.60	-0.53 %	261	111.6000	111.8000	115	3	321	[+]
BHW	111.20 112.60	101.4000 123.8000	09:21 09:19 09:19 09:18	4 31 37 10	111,8000 111,8000 111,8000 112,0000	3 2 5 4	262 458 939 298	111.4000 111.2000 111.0000 110.8000	112.0000 112.2000 112.4000 112.6000	13 274 72 291	1 3 1 3
HUUUGE	22,4000	09:16	5	22.95	-2.40 %	111	22.4000	22.5500	131	0	7	[+]
HUG	22.20 22.95	20.7000 25.2000	09:16 09:10 09:10 09:10	6 1 99 46	22,4000 22,4000 22,4000 22,4000	3 3 4 3	262 420 1241 180	22.3000 22.2000 22.1500 22.1000	22.6000 22.8000 22.8500 23.1000	470 549 546 399	1 1 1 2
INGBSK	417,0000	09:23	11	418.00	-0.36 %	22	417.0000	418.0000	92	1	503	[+]
ING	415.00 418.50	376.5000 459.5000	09:23 09:23 09:20 09:20	3 8 27 2	417,0000 417,0000 417,0000 418,0000	6 3 4 3	57 23 311 79	416.5000 416.0000 415.5000 415.0000	418.5000 419.0000 419.5000 420.0000	172 298 267 282	3 3 3 8
INTERCARS	659,0000	09:18	3	667.00	-1.20 %	3	659.0000	664.0000	3	0	142	[+]
CAR	658.00 671.00	601.0000 733.0000	09:18 09:18 09:18 09:18	32 30 1 1	659,0000 659,0000 658,0000 658,0000	1 1 3 3	3 39 64 77	657.0000 656.0000 654.0000 653.0000	665.0000 667.0000 668.0000 669.0000	17 49 59 39	2 2 4 2
JSW	32,8700	09:23	1	32.90	2.72 %	310	32.8000	32.8400	174	128	4 180	[+]
JSW	32.50 32.95	29.6100 36.1900	09:23 09:23 09:23 09:23	18 1 1 36	32,8700 32,8700 32,8000 32,8100	2 1 3 2	550 84 776 384	32.7500 32.7400 32.7300 32.7200	32.8700 32.8900 32.9000 32.9200	621 201 139 5228	3 1 1 5
LUBAWA	8,7700	09:23	10	8.60	0.80 %	91	8.7150	8.7650	311	26	224	[+]
LBW	8.56 8.77	7.7400 9.4600	09:22 09:22 09:22 09:21	68 25 200 300	8,7700 8,7700 8,7700 8,7500	4 1 1 2	5080 500 300 1355	8.7000 8.6900 8.6500 8.6450	8.7700 8.8000 8.8150 8.8200	926 396 200 1429	2 3 1 2
MILLENNIUM	16,5100	09:23	100	16.55	-1.49 %	839	16.4800	16.5100	2338	39	641	[+]
MIL	16.33 16.58	14.9000 18.2000	09:23 09:22 09:19 09:18	1 415 300 342	16,5100 16,4900 16,5000 16,5300	2 3 2 1	515 1826 772 502	16.4700 16.4600 16.4500 16.4400	16.5500 16.5600 16.5700 16.5800	502 2502 1310 2335	1 2 3 3
MIRBUD	11,1100	09:23	1	11.20	-1.42 %	69	11.0700	11.1100	495	29	326	[+]
MRB	11.03 11.28	10.0800 12.3200	09:22 09:21 09:21 09:20	5 5 8 134	11,1100 11,1100 11,1100 11,0600	1 3 2 4	76 670 250 1340	11.0600 11.0500 11.0400 11.0300	11.1200 11.1300 11.1400 11.1500	125 125 95 839	1 1 1 2
MOBRUK	335,0000	09:22	3	337.00	-1.03 %	19	335.0000	336.0000	11	0	147	[+]
MBR	334.50 337.50	303.5000 370.5000	09:22 09:18 09:18 09:18	3 10 10 18	335,0000 336,5000 336,0000 336,0000	3 3 1 4	94 5 2 40	334.5000 334.0000 333.5000 333.0000	336.5000 337.0000 337.5000 338.0000	3 26 38 20	1 3 2 1
NEUCA	659,0000	09:22	2	669.00	-1.49 %	38	659.0000	662.0000	24	0	301	[+]
NEU	657.00 669.00	603.0000 735.0000	09:21 09:21 09:21 09:21	2 2 1 12	659,0000 662,0000 662,0000 659,0000	1 1 8 4	15 10 59 109	658.0000 657.0000 656.0000 655.0000	663.0000 665.0000 666.0000 667.0000	3 26 25 31	2 2 1 2
NEWAG	105,2000	09:23	1	105.00	-1.31 %	66	104.8000	105.2000	285	2	237	[+]
NWG	104.40 105.80	94.5000 115.4000	09:23 09:21 09:21 09:20	4 1 9 2	105,2000 105,4000 105,4000 105,4000	4 2 6 8	44 30 129 404	104.6000 104.4000 104.2000 104.0000	105.4000 105.8000 106.0000 106.2000	111 25 112 270	2 1 3 3
POLENERGIA	51,0000	09:14	13	49.20	3.87 %	43	50.6000	50.8000	66	0	13	[+]
PEP	49.10 51.20	44.3000 54.0000	09:09 09:05 09:05 09:04	38 1 19 26	51,2000 51,2000 51,2000 51,2000	1 1 1 1	42 307 250 251	50.4000 50.2000 50.0000 49.9000	51.0000 51.2000 51.4000 51.6000	267 461 281 382	2 4 3 3
RAINBOW	132,0000	09:23	1	132.60	-1.86 %	10	131.8000	132.0000	96	4	578	[+]
RBW	130.70 132.60	119.4000 145.8000	09:23 09:23 09:22 09:22	1 10 77 7	132,0000 132,0000 132,3000 132,3000	2 4 1 4	61 326 140 452	131.6000 131.5000 131.4000 131.3000	132.3000 132.4000 132.5000 132.6000	65 13 443 113	2 1 4 2
SYNEKTIK	285,2000	09:24	1	279.60	3.33 %	24	284.0000	285.2000	18	15	4 347	[+]
SNT	279.00 289.40	251.8000 307.4000	09:24 09:24 09:23 09:23	1 2 1 1	285,0000 285,0000 285,0000 285,0000	1 3 4 3	4 21 44 134	283.8000 283.6000 283.4000 283.2000	285.4000 285.6000 285.8000 286.0000	29 19 41 6	1 3 2 2
TAURONPE	10,4850	09:23	470	10.18	1.30 %	813	10.4550	10.4750	887	298	3 083	[+]
TPE	10.10 10.56	9.1620 11.1950	09:23 09:23 09:23 09:23	229 479 479 213	10,4750 10,4750 10,4850 10,4850	1 1 2 3	543 762 1241 3610	10.4500 10.4450 10.4400 10.4350	10.4800 10.4850 10.4900 10.4950	31 1341 1392 1394	1 2 2 2
TEXT	37,3200	09:23	6	37.60	0.05 %	4	37.3200	37.4000	162	6	240	[+]
TXT	37.02 37.60	33.8400 41.3600	09:22 09:22 09:22 09:22	1 7 10 50	37,4000 37,3400 37,3400 37,3400	2 2 1 1	112 162 200 200	37.3000 37.2800 37.2000 37.1400	37.4200 37.5600 37.5800 37.6000	17 10 517 502	1 1 2 2
TSGAMES	100,4000	09:23	14	100.80	-0.99 %	78	100.2000	100.8000	100	1	103	[+]
TEN	99.90 101.00	90.8000 110.8000	09:23 09:23 09:23 09:22	35 32 19 11	100,4000 100,4000 100,4000 100,4000	7 3 4 3	217 63 412 245	100.0000 99.9000 99.8000 99.6000	101.0000 101.2000 101.4000 101.6000	129 152 746 315	2 2 8 5
VERCOM	116,2000	09:23	1	116.40	-1.19 %	48	115.6000	116.2000	42	0	36	[+]
VRC	116.00 117.60	104.8000 128.0000	09:23 09:21 09:19 09:19	1 35 20 1	116,2000 116,0000 116,0000 116,0000	1 1 10 2	4 17 119 112	115.4000 115.2000 115.0000 114.6000	117.4000 117.6000 117.8000 118.2000	107 45 319 69	1 2 5 3
VOXEL	94,9000	09:23	50	96.80	-1.04 %	115	94.8000	94.9000	137	9	869	[+]
VOX	94.40 96.80	87.2000 106.4000	09:23 09:23 09:23 09:22	10 2 2 20	94,9000 94,9000 94,9000 94,8000	1 3 5 7	5 52 89 63	94.6000 94.5000 94.4000 94.3000	95.0000 95.1000 95.4000 95.5000	789 30 20 164	2 2 2 1
WIRTUALNA	57,7000	09:23	8	57.10	1.05 %	295	57.6000	57.7000	74	8	486	[+]
WPL	57.00 57.70	51.4000 62.8000	09:23 09:23 09:22 09:22	5 200 104 96	57,6000 57,6000 57,6000 57,6000	1 3 2 2	8337 265 600 2020	57.5000 57.3000 57.2000 57.1000	57.8000 57.9000 58.0000 58.1000	306 1949 3642 2118	7 7 15 5
XTB	94,4600	09:23	2	94.96	-0.42 %	95	94.3000	94.4600	50	35	3 285	[+]
XTB	93.82 95.30	85.4800 104.4500	09:23 09:23 09:23 09:23	1 65 2 5	94,3000 94,3000 94,3000 94,4400	2 1 2 2	218 45 139 237	94.2800 94.2600 94.2400 94.2200	94.4800 94.5000 94.5200 94.5400	64 75 116 197	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	123525.9	-0.84%	9:23
WIG20	3372.5	-0.89%	9:38
WIG20 Fut	3352.0	-1.09%	9:23
WIG20USD	906.5	-1.84%	9:23
mWIG40	8529.3	-0.60%	9:23
sWIG80	29782.1	-0.42%	9:23

Notowania Świat
DJ30	46565.7	+0.48%	04-01
SPX500 Fut	6535.0	-1.24%	9:28
Nikkei	52463.3	-2.38%	8:45
DAX	22937.3	-1.55%	9:23
Ropa WTI	106.4	+6.25%	9:38
Złoto	4633.6	-2.62%	9:38

Notowania Waluty
EUR/PLN	4.28837	+0.06%	9:38
CHF/PLN	4.65335	-0.07%	9:38
USD/PLN	3.72180	+0.66%	9:38
EUR/USD	1.15223	-0.59%	9:38
GBP/USD	1.32056	-0.78%	9:38
USD/JPY	159.614	+0.57%	9:38

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» CCC [3][CCC]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]

Wzrosty	Spadki	Staty
EDINVEST	10.00	8.93%
LARQ	2.15	6.44%
PURE	2.49	6.05%
FEERUM	13.60	5.43%
BOGDANKA	34.25	5.38%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	7.90	-30.58%
INTERBUD	1.91	-8.61%
WOODPCKR	3.34	-8.49%
URTESTE	45.30	-5.62%
Więcej ...
Rośnie:		88 Spółek
Bez zmian:		96 Spółek
Spada:		169 Spółek
Obrót:		149,911,081 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