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	141,5000	14:36	190	140.00	1.07 %	39	141.4000	141.8000	10	4	519	[+]
11B	138.70 142.70	126.0000 154.0000	14:36 14:35 14:35 14:35	10 12 8 8	141,5000 141,5000 142,0000 142,0000	1 4 2 1	4 848 25 3	141.1000 141.0000 140.7000 140.1000	142.0000 142.2000 142.4000 142.5000	162 42 24 14	2 2 2 1
ABPL	128,2000	14:49	16	129.00	3.72 %	194	128.2000	129.0000	282	36	4 682	[+]
ABE	127.00 132.00	116.2000 141.8000	14:49 14:49 14:41 14:40	1 3 37 25	128,2000 128,2000 128,0000 128,0000	1 1 5 6	13 100 340 413	128.0000 127.6000 127.4000 127.2000	129.6000 129.8000 130.0000 130.2000	61 114 147 416	1 3 2 5
AMREST	13,1600	14:48	27	13.14	1.23 %	2173	13.0800	13.1800	1145	11	145	[+]
EAT	13.00 13.18	11.8400 14.4400	14:48 14:48 14:48 14:48	128 9 85 451	13,1600 13,1600 13,1600 13,1400	1 2 1 3	139 4300 1500 1568	13.0600 13.0400 13.0200 13.0000	13.2000 13.2200 13.2400 13.2600	3205 1924 3503 595	3 4 4 1
ASBIS	42,1000	14:49	31	40.20	5.14 %	49	42.1000	42.1200	441	365	15 118	[+]
ASB	40.10 42.28	36.1800 44.2200	14:48 14:47 14:47 14:47	229 15 46 7	42,1000 42,1400 42,1400 42,1400	3 2 1 3	187 629 260 508	42.0800 42.0600 42.0400 42.0200	42.1400 42.1800 42.2000 42.2200	331 88 250 98	4 2 3 2
ASSECOPOL	174,4000	14:49	60	176.10	-0.17 %	680	174.0000	174.4000	1281	166	28 780	[+]
ACP	171.00 176.20	158.5000 193.7000	14:49 14:49 14:49 14:49	4 85 17 45	174,3000 174,3000 174,3000 174,3000	8 7 9 7	733 566 780 408	173.9000 173.8000 173.7000 173.6000	174.5000 174.6000 174.7000 174.8000	656 1007 289 312	11 16 7 7
ASSECOSEE	65,0000	14:48	24194	64.40	1.25 %	502	64.5000	65.0000	519	48	3 110	[+]
ASE	63.60 65.30	58.0000 70.8000	14:48 14:48 14:48 14:41	301 94 130 1	65,0000 65,0000 64,6000 64,6000	1 3 2 2	50 112 214 287	64.3000 64.0000 63.9000 63.7000	65.1000 65.2000 65.5000 65.6000	76 60 192 254	2 1 2 1
AUTOPARTN	18,0600	14:41	20	18.04	0.89 %	680	18.0200	18.0600	1306	43	781	[+]
APR	17.90 18.10	16.2400 19.8400	14:41 14:41 14:41 14:21	49 20 54 20	18,0600 18,0600 18,0600 18,0600	2 3 2 1	3180 495 1936 10	18.0000 17.9800 17.9600 17.9400	18.0800 18.1000 18.1200 18.1400	1775 5302 5414 642	4 10 7 4
BENEFIT	3 880,0000	14:48	2	3,920.00	0.00 %	18	3880.0000	3890.0000	21	1	4 918	[+]
BFT	3,840.00 3,920.00	3530.0000 4310.0000	14:48 14:45 14:45 14:45	1 2 2 4	3 880,0000 3 880,0000 3 880,0000 3 880,0000	1 3 1 2	4 20 20 2	3875.0000 3870.0000 3865.0000 3860.0000	3895.0000 3900.0000 3905.0000 3915.0000	14 13 33 7	5 6 3 3
BNPPL	153,5000	14:42	43	156.50	-2.23 %	8	153.5000	154.0000	416	4	673	[+]
BNP	153.00 156.50	141.0000 172.0000	14:13 14:08 14:00 14:00	1 20 5 20	153,0000 153,5000 153,5000 153,5000	2 3 3 6	167 196 224 592	153.0000 152.5000 152.0000 151.5000	154.5000 155.0000 155.5000 156.0000	361 469 156 453	6 4 3 6
CYBERFLKS	180,6000	14:49	13	181.80	-0.22 %	6	180.0000	180.6000	25	16	2 961	[+]
CBF	178.60 184.80	163.8000 199.8000	14:49 14:49 14:49 14:47	7 23 7 1	180,6000 180,6000 180,2000 180,2000	1 3 2 2	14 41 16 337	179.8000 179.6000 179.4000 179.2000	181.0000 181.4000 181.6000 182.0000	126 301 98 500	5 2 3 1
CYFRPLSAT	12,8150	14:49	1	12.50	1.95 %	67	12.8050	12.8150	951	769	9 775	[+]
CPS	12.42 12.84	11.2500 13.7500	14:49 14:47 14:47 14:47	1 33 100 23	12,8150 12,8150 12,8150 12,8150	1 5 2 1	203 987 290 500	12.8000 12.7950 12.7900 12.7850	12.8200 12.8250 12.8300 12.8350	638 1430 843 1730	4 4 3 3
DEVELIA	9,1800	14:50	861	9.38	-2.13 %	4035	9.1600	9.1800	956	122	1 126	[+]
DVL	9.15 9.38	8.4500 10.3000	14:50 14:48 14:48 14:48	95 25 544 76	9,1800 9,1700 9,1700 9,1700	6 4 5 3	1319 198 1311 1351	9.1500 9.1400 9.1300 9.1200	9.1900 9.2000 9.2100 9.2200	1 789 901 1045	1 3 2 2
DIAG	181,5500	14:49	1	180.30	0.67 %	278	181.2000	181.5500	11	11	2 019	[+]
DIA	179.85 182.00	162.3000 198.3000	14:48 14:47 14:47 14:47	1 2 12 3	181,5500 181,5500 181,5500 181,5500	3 2 2 1	61 57 54 40	181.1500 181.1000 181.0000 180.9000	181.6500 181.7000 181.7500 181.8000	99 13 22 74	3 1 1 3
DOMDEV	264,5000	14:48	1	269.50	-0.94 %	48	264.0000	265.5000	60	2	412	[+]
DOM	263.00 270.00	243.0000 296.0000	14:46 14:46 14:46 14:46	1 1 2 6	264,5000 264,5000 264,5000 264,5000	5 5 6 8	50 34 252 111	263.5000 263.0000 262.5000 262.0000	266.0000 266.5000 267.0000 267.5000	47 93 95 23	4 2 2 3
ENEA	24,0600	14:49	860	23.40	3.08 %	1268	24.0400	24.0600	1179	252	5 998	[+]
ENA	23.34 24.06	21.0600 25.7400	14:46 14:46 14:46 14:46	237 100 54 29	24,0600 24,0600 24,0600 24,0600	5 2 8 2	1044 751 1538 584	24.0200 24.0000 23.9800 23.9600	24.0800 24.1000 24.1200 24.1400	2367 16996 1070 590	9 14 3 3
EUROCASH	6,4100	14:47	2	6.40	0.31 %	873	6.4050	6.4200	999	37	238	[+]
EUR	6.35 6.43	5.7600 7.0400	14:47 14:44 14:40 14:38	18 1 520 20	6,4100 6,4200 6,4200 6,4200	8 1 1 2	671 850 20 4	6.4000 6.3950 6.3900 6.3800	6.4250 6.4300 6.4350 6.4400	1056 2567 440 20	6 6 1 1
GPW	80,4000	14:48	88	81.05	0.00 %	305	80.4000	80.8000	340	56	4 560	[+]
GPW	80.15 81.95	72.9500 89.1500	14:48 14:48 14:48 14:48	18 3 7 1	80,4000 80,4500 80,4500 80,4500	1 2 4 5	359 223 471 2319	80.3500 80.3000 80.2500 80.1500	80.8500 80.9000 80.9500 81.0000	282 10893 1037 639	6 9 6 9
GRUPAAZOTY	16,3100	14:47	2	16.27	0.25 %	633	16.3000	16.3600	252	64	1 038	[+]
ATT	16.06 16.36	14.6500 17.8900	14:47 14:47 14:46 14:46	15 1 34 350	16,3100 16,3100 16,3600 16,3600	2 1 4 2	334 134 804 523	16.2900 16.2800 16.2700 16.2600	16.3700 16.3800 16.3900 16.4000	1 71 653 2630	1 2 5 7
GRUPRACUJ	43,8500	14:41	111	44.00	-0.34 %	288	43.7000	43.8500	592	16	723	[+]
GPP	43.60 44.20	39.6000 48.4000	14:09 14:09 14:09 14:01	1 21 24 5	43,6500 43,6500 43,6500 43,6500	3 2 3 2	780 360 552 502	43.6500 43.6000 43.5500 43.5000	43.9000 43.9500 44.0000 44.0500	280 190 67 28	1 4 1 3
HANDLOWY	119,0000	14:46	1	119.40	-0.34 %	381	119.0000	119.4000	264	6	700	[+]
BHW	118.20 119.60	107.6000 131.2000	14:35 14:34 14:29 14:27	2 9 5 94	119,0000 119,4000 119,0000 119,2000	4 5 4 4	167 898 483 574	118.8000 118.6000 118.4000 118.2000	119.6000 119.8000 120.0000 120.2000	2006 3691 13450 827	7 11 38 9
HUUUGE	23,9500	14:34	25	24.25	-0.83 %	570	23.9500	24.4000	59	12	281	[+]
HUG	23.95 24.30	21.8500 26.6500	14:31 14:31 13:54 12:20	19 14 86 157	24,0000 24,0000 24,0000 23,9500	3 1 5 2	917 100 1941 588	23.9000 23.8500 23.8000 23.7500	24.4500 24.5000 24.6000 24.6500	642 2211 95 700	3 6 2 2
INGBSK	413,0000	14:45	1	419.00	-0.96 %	238	413.0000	415.0000	80	5	2 014	[+]
ING	411.00 419.00	377.5000 460.5000	14:45 14:42 14:42 14:42	4 1 5 10	413,0000 413,0000 413,0000 413,0000	1 5 3 4	9 51 125 249	412.5000 412.0000 411.5000 411.0000	415.5000 416.0000 416.5000 417.0000	80 39 19 235	5 2 1 4
INTERCARS	623,0000	14:24	1	621.00	0.48 %	18	618.0000	623.0000	7	0	192	[+]
CAR	618.00 627.00	559.0000 683.0000	12:57 12:57 12:57 12:57	8 1 15 10	619,0000 619,0000 619,0000 619,0000	3 2 4 4	35 41 40 122	617.0000 616.0000 615.0000 614.0000	624.0000 625.0000 626.0000 627.0000	10 24 34 5	1 2 2 1
JSW	26,6300	14:49	38	26.75	-0.45 %	69	26.5700	26.6600	64	94	2 498	[+]
JSW	26.39 26.99	24.0800 29.4200	14:49 14:49 14:49 14:49	318 199 28 19	26,5700 26,5700 26,5700 26,5800	2 2 3 2	229 240 453 348	26.5600 26.5500 26.5400 26.5300	26.6700 26.6800 26.6900 26.7000	36 193 864 112	1 2 4 2
LUBAWA	9,4350	14:50	1	9.45	1.07 %	241	9.4000	9.4350	2959	133	1 254	[+]
LBW	9.30 9.53	8.5050 10.3900	14:49 14:49 14:47 14:46	30 100 2 10	9,4200 9,4200 9,4000 9,4000	1 1 1 2	390 87 450 1002	9.3850 9.3750 9.3700 9.3600	9.4400 9.4500 9.4650 9.4800	2537 1567 50 300	1 3 1 1
MILLENNIUM	17,5500	14:50	156	17.60	0.06 %	3365	17.5400	17.5600	1579	335	5 878	[+]
MIL	17.41 17.77	15.8400 19.3600	14:50 14:47 14:47 14:47	1260 55 55 55	17,5500 17,5600 17,5600 17,5600	4 5 4 4	1002 1857 1693 3036	17.5300 17.5200 17.5100 17.5000	17.5700 17.5800 17.5900 17.6000	2472 3075 1956 3333	4 8 8 4
MIRBUD	13,3700	14:46	1	13.46	0.07 %	10	13.3200	13.3700	313	26	349	[+]
MRB	13.25 13.48	12.1200 14.8000	14:45 14:45 14:45 14:45	169 523 77 1	13,3100 13,3200 13,3200 13,3500	5 2 4 5	541 683 881 7311	13.3000 13.2900 13.2800 13.2700	13.4000 13.4100 13.4200 13.4300	753 7 593 4136	2 1 2 2
MOBRUK	366,0000	14:45	1	358.50	2.23 %	12	366.0000	367.5000	6	2	693	[+]
MBR	357.00 368.00	323.0000 394.0000	14:45 14:39 14:39 14:38	4 9 1 3	366,0000 366,0000 366,0000 366,0000	2 2 1 2	22 13 31 2	365.5000 365.0000 364.5000 363.5000	368.0000 368.5000 369.0000 369.5000	80 35 182 10	6 4 5 1
NEUCA	767,0000	14:42	1	756.00	1.59 %	2	763.0000	767.0000	23	0	201	[+]
NEU	756.00 769.00	681.0000 831.0000	14:24 14:24 14:24 14:24	1 2 5 1	766,0000 766,0000 766,0000 766,0000	2 1 3 1	2 15 509 43	762.0000 761.0000 760.0000 759.0000	768.0000 769.0000 770.0000 771.0000	1 28 120 10	1 3 2 1
NEWAG	120,8000	14:32	1	121.80	0.00 %	60	120.4000	120.8000	185	6	669	[+]
NWG	119.20 122.00	109.8000 133.8000	14:30 14:25 14:24 14:15	1 1 20 5	120,8000 120,8000 120,8000 120,8000	3 9 2 2	34 266 118 35	120.2000 120.0000 119.8000 119.6000	121.0000 121.6000 121.8000 122.0000	728 82 140 518	5 2 3 9
POLENERGIA	50,8000	14:46	83	51.80	-0.39 %	397	50.6000	50.8000	49	3	149	[+]
PEP	50.60 51.80	46.7000 56.8000	14:19 14:19 14:19 14:19	1 13 3 3	50,8000 50,8000 50,8000 50,8000	3 8 9 1	32 200 1289 29	50.4000 50.2000 50.0000 49.9000	51.0000 51.2000 51.4000 51.6000	324 287 1045 425	2 2 4 2
RAINBOW	165,5000	14:49	10	159.70	2.22 %	304	165.5000	165.8000	333	42	6 973	[+]
RBW	159.70 165.80	143.8000 175.6000	14:45 14:45 14:40 14:40	10 20 1 59	165,7000 165,5000 165,8000 165,6000	5 3 4 1	329 234 129 72	165.4000 165.3000 165.2000 165.1000	165.9000 166.0000 166.1000 166.2000	41 3671 72 53	5 28 1 3
SYNEKTIK	297,0000	14:49	1	298.40	0.68 %	32	297.0000	297.8000	13	7	2 195	[+]
SNT	293.20 298.60	268.6000 328.2000	14:49 14:49 14:48 14:48	1 3 1 1	297,8000 297,0000 297,0000 297,0000	1 3 2 6	10 246 58 228	296.8000 296.4000 296.2000 296.0000	298.0000 298.2000 298.4000 298.6000	1037 162 89 351	7 7 5 2
TAURONPE	11,5300	14:49	26	11.27	2.35 %	1848	11.5200	11.5300	2915	2 869	32 795	[+]
TPE	11.21 11.60	10.1400 12.3900	14:49 14:49 14:49 14:49	266 38 92 188	11,5300 11,5300 11,5300 11,5300	5 3 5 9	2828 2215 3246 8601	11.5150 11.5100 11.5050 11.5000	11.5350 11.5400 11.5450 11.5500	2440 4704 1303 1971	6 11 2 4
TEXT	36,4200	14:48	7	36.80	-0.49 %	542	36.3800	36.4200	19	23	843	[+]
TXT	36.20 37.08	33.1200 40.4800	14:41 14:41 14:41 14:41	64 92 13 1	36,3400 36,3400 36,3400 36,3400	1 4 1 2	500 179 6 9	36.3400 36.3200 36.3000 36.2800	36.4600 36.5000 36.5200 36.5400	118 180 7 190	2 2 1 2
TSGAMES	103,2000	14:44	1	102.40	0.39 %	125	102.6000	103.2000	75	3	270	[+]
TEN	102.40 103.80	92.2000 112.6000	14:44 14:23 14:20 14:20	1 20 12 10	103,2000 102,8000 102,6000 102,6000	2 4 5 3	264 155 192 141	102.4000 102.2000 102.0000 101.8000	103.4000 103.6000 103.8000 104.0000	185 758 464 429	3 6 6 6
VERCOM	114,0000	14:47	15	115.00	0.35 %	539	114.0000	114.6000	111	8	881	[+]
VRC	114.00 116.60	103.6000 126.4000	14:47 14:47 14:45 14:44	14 11 5 1	114,0000 114,0000 114,2000 114,0000	5 3 2 2	96 138 25 78	113.8000 113.6000 113.4000 113.2000	114.8000 115.0000 115.2000 115.4000	28 227 10 87	2 6 1 2
VOXEL	136,2000	14:31	1	136.20	0.44 %	421	136.0000	136.2000	139	1	134	[+]
VOX	135.40 136.80	122.6000 149.8000	14:31 14:05 14:04 13:55	3 5 8 1	136,2000 136,0000 136,2000 136,2000	1 1 1 4	147 4 25 89	135.8000 135.6000 135.4000 135.2000	136.4000 136.6000 136.8000 137.0000	296 20 7 105	1 2 2 3
WIRTUALNA	59,6000	14:49	8	58.80	1.36 %	6	59.4000	59.6000	34	65	3 847	[+]
WPL	58.40 59.90	53.0000 64.6000	14:48 14:48 14:47 14:47	2 4 5 5	59,6000 59,6000 59,4000 59,6000	3 4 8 3	58 170 237 97	59.3000 59.1000 59.0000 58.8000	59.7000 59.8000 59.9000 60.0000	740 999 67 1889	2 5 4 17
XTB	87,8200	14:48	14	88.44	-0.27 %	291	87.8200	87.9400	338	98	8 624	[+]
XTB	87.30 88.52	79.6000 97.2800	14:48 14:48 14:48 14:48	15 2 14 1	87,8200 87,9400 87,8400 87,9400	3 1 5 5	60 1 239 170	87.8000 87.7800 87.7600 87.7400	87.9600 87.9800 88.0000 88.0200	20 160 764 263	1 3 9 5

GPW	Świat	Waluty

Notowania GPW
WIG	127279.4	-0.36%	14:49
WIG20	3462.4	-0.52%	15:04
WIG20 Fut	3470.0	-0.49%	14:49
WIG20USD	967.3	-0.71%	14:49
mWIG40	8927.1	+0.34%	14:49
sWIG80	31180.8	+0.15%	14:49

Notowania Świat
Dow	49482.2	+0.63%	02-25
SP500 Fut	6968.0	+0.12%	14:54
Nikkei	58753.4	+0.29%	7:45
DAX	25295.2	+0.47%	14:49
Ropa WTI	64.4	-1.59%	15:04
Złoto	5165.4	+0.01%	15:04

Notowania Waluty
EUR/PLN	4.22350	+0.15%	15:04
CHF/PLN	4.62091	-0.03%	15:04
USD/PLN	3.57793	+0.21%	15:04
EUR/USD	1.18043	-0.06%	15:04
GBP/USD	1.35349	-0.16%	15:04
USD/JPY	156.196	-0.08%	15:04

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
WASKO	4.68	14.43%
CAPITAL	1.95	10.80%
TRANSPOL	6.28	8.28%
ODLEWNIE	20.50	7.89%
NOVITA	107.00	7.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.38	-14.81%
RAFAMET	67.00	-11.84%
MEDINICE	37.10	-5.84%
EQUNICO	1.23	-5.75%
Więcej ...
Rośnie:		133 Spółek
Bez zmian:		57 Spółek
Spada:		164 Spółek
Obrót:		1,269,021,745 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