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	143,0000	12:40	1	143.90	-0.35 %	35	142.3000	143.0000	10	3	485	[+]
11B	141.10 144.00	129.6000 158.2000	12:30 12:30 12:15 12:10	9 1 15 1	143,0000 142,9000 142,5000 142,1000	2 2 2 1	85 64 202 15	142.1000 142.0000 141.9000 141.7000	143.1000 143.5000 143.6000 143.8000	17 97 25 111	1 3 1 4
ABPL	123,0000	12:40	4	122.60	-0.16 %	42	122.4000	123.0000	21	2	195	[+]
ABE	121.40 123.80	110.4000 134.8000	12:36 12:36 12:36 12:35	11 20 9 4	123,0000 123,0000 123,0000 123,0000	3 4 2 1	168 6 73 18	122.0000 121.8000 121.6000 121.4000	123.4000 123.6000 123.8000 124.0000	32 1 14 72	1 1 1 3
AMREST	12,9000	12:40	77	12.96	0.47 %	1838	12.8600	12.9000	1273	42	547	[+]
EAT	12.84 13.14	11.6800 14.2400	12:40 12:40 12:38 12:38	229 13 2 148	12,9000 12,9000 12,9000 12,9000	4 3 8 8	1180 1182 1114 2878	12.8400 12.8200 12.8000 12.7800	12.9400 12.9600 12.9800 13.0000	312 703 2500 7014	2 3 2 4
ASBIS	37,5200	12:39	1	37.80	-1.57 %	134	37.4200	37.5200	579	35	1 331	[+]
ASB	37.46 38.32	34.0200 41.5800	12:39 12:39 12:39 12:38	13 150 34 1	37,5200 37,4600 37,4600 37,4600	2 4 2 2	488 2232 217 1738	37.4000 37.3600 37.3400 37.3200	37.5400 37.5600 37.5800 37.6000	37 373 530 475	1 2 2 3
ASSECOPOL	179,9000	12:41	2	182.00	-0.06 %	320	179.7000	180.0000	229	56	10 067	[+]
ACP	178.10 182.00	163.8000 200.2000	12:41 12:41 12:41 12:41	32 7 5 11	179,9000 179,9000 179,9000 179,9000	2 5 2 2	92 234 80 104	179.6000 179.4000 179.3000 179.2000	180.1000 180.2000 180.3000 180.4000	188 162 188 52	4 3 3 1
ASSECOSEE	64,9000	12:35	12	65.40	-0.76 %	10	64.8000	65.0000	895	0	26	[+]
ASE	64.90 65.40	58.9000 71.9000	12:35 12:35 12:35 12:35	6 7 4 5	64,9000 64,9000 64,9000 65,0000	4 1 5 3	57 1 249 189	64.7000 64.6000 64.5000 64.4000	65.4000 65.5000 65.6000 65.7000	25 20 913 120	1 1 1 6
AUTOPARTN	17,9200	12:40	53	18.00	-0.22 %	624	17.9400	17.9800	35	44	789	[+]
APR	17.86 18.04	16.2000 19.8000	12:40 12:35 12:30 12:30	18 17 1 162	17,9800 17,9800 17,9000 17,9000	2 4 4 4	547 876 304 577	17.9200 17.9000 17.8800 17.8600	18.0000 18.0200 18.0400 18.0600	3181 140 694 4024	8 2 2 5
BENEFIT	3 995,0000	12:41	3	3,975.00	0.13 %	1	3995.0000	4000.0000	77	2	6 440	[+]
BFT	3,960.00 4,005.00	3580.0000 4370.0000	12:41 12:41 12:41 12:41	1 2 1 1	3 995,0000 3 995,0000 3 995,0000 3 995,0000	3 3 2 2	54 11 9 4	3990.0000 3985.0000 3980.0000 3975.0000	4005.0000 4010.0000 4015.0000 4020.0000	15 21 77 5	6 6 5 1
BNPPL	149,5000	12:35	95	150.00	-1.32 %	231	149.0000	150.5000	488	3	411	[+]
BNP	149.00 152.00	135.0000 165.0000	12:35 12:35 12:35 12:35	9 27 30 8	149,5000 149,5000 149,5000 151,0000	5 9 4 5	209 306 468 311	148.5000 148.0000 147.5000 147.0000	151.0000 151.5000 152.0000 152.5000	523 525 353 317	5 5 4 4
CYBERFLKS	191,8000	12:40	7	193.60	0.31 %	3	191.8000	192.2000	481	5	1 028	[+]
CBF	190.20 199.20	174.4000 212.5000	12:40 12:38 12:38 12:38	2 1 1 5	192,2000 192,2000 192,2000 192,0000	1 3 2 5	20 36 45 328	191.6000 191.4000 191.2000 191.0000	192.4000 192.6000 192.8000 193.0000	1488 25 5 29	5 1 1 3
CYFRPLSAT	12,9300	12:40	59	13.24	-2.05 %	115	12.9050	12.9300	841	410	5 306	[+]
CPS	12.84 13.24	11.9200 14.5600	12:39 12:39 12:39 12:39	69 214 279 503	12,9300 12,9300 12,9300 12,9300	1 4 2 7	3376 528 392 821	12.9000 12.8950 12.8900 12.8850	12.9350 12.9400 12.9450 12.9500	6 10 202 1813	3 1 2 4
DEVELIA	9,7900	12:40	5	9.59	1.77 %	898	9.7600	9.7900	707	321	3 114	[+]
DVL	9.59 9.80	8.6400 10.5400	12:40 12:40 12:37 12:35	93 9 2 107	9,7900 9,7900 9,7600 9,7900	2 1 2 2	572 750 1123 2950	9.7500 9.7400 9.7300 9.7200	9.8000 9.8200 9.8300 9.8400	2017 420 3120 889	2 2 4 3
DIAG	180,5000	12:41	15	184.00	-1.85 %	18	180.4000	180.5000	218	11	1 930	[+]
DIA	178.80 184.30	165.6000 202.4000	12:40 12:39 12:37 12:37	4 15 11 4	180,5000 180,5000 180,4500 180,4500	3 1 3 2	7 40 28 28	180.3000 180.2000 180.1500 180.1000	180.5500 180.6000 180.6500 180.7000	52 23 40 638	1 1 2 1
DOMDEV	272,5000	12:37	2	274.00	-0.18 %	8	272.5000	274.0000	23	2	465	[+]
DOM	269.00 275.00	247.0000 301.0000	12:37 12:35 12:35 12:35	6 3 4 12	272,5000 273,5000 273,5000 273,5000	3 2 2 3	49 74 85 86	272.0000 271.5000 271.0000 270.5000	274.5000 275.0000 275.5000 276.0000	52 238 35 167	3 2 3 3
ENEA	23,4000	12:41	276	23.70	-1.27 %	2792	23.4000	23.4200	3031	298	6 921	[+]
ENA	22.72 23.76	21.3400 26.0600	12:41 12:41 12:41 12:41	1300 133 236 64	23,4000 23,4000 23,4000 23,4000	2 2 2 1	547 2008 465 2000	23.3400 23.3200 23.3000 23.2800	23.4400 23.4600 23.4800 23.5000	1480 1100 966 10329	4 2 2 7
EUROCASH	6,5700	12:40	18	6.59	0.00 %	3482	6.5500	6.5700	752	62	406	[+]
EUR	6.55 6.62	5.9350 7.2450	12:38 12:35 12:35 12:34	100 15 3 450	6,5500 6,5700 6,5700 6,5550	1 1 2 3	10 2 2400 2004	6.5450 6.5400 6.5350 6.5300	6.5750 6.5800 6.5950 6.6000	20 4010 2219 3442	2 3 3 8
GPW	79,0000	12:41	25	79.80	-1.13 %	14	79.0000	79.0500	451	99	7 849	[+]
GPW	78.25 80.05	71.8500 87.7500	12:41 12:40 12:40 12:40	1 38 13 39	79,0000 79,0000 79,0500 79,0000	5 3 5 3	429 269 183 638	78.9000 78.8500 78.8000 78.7500	79.1000 79.1500 79.2000 79.2500	166 413 177 255	5 9 4 5
GRUPAAZOTY	16,4700	12:42	2	16.78	-1.26 %	299	16.4300	16.4700	3140	91	1 494	[+]
ATT	16.38 16.84	15.1100 18.4500	12:41 12:41 12:41 12:40	200 8 192 1	16,4700 16,4300 16,4300 16,4700	10 3 6 13	1452 1411 1090 794	16.4200 16.4100 16.4000 16.3900	16.4900 16.5000 16.5100 16.5200	1386 3694 466 1680	3 7 1 2
HANDLOWY	118,0000	12:40	8	117.60	-0.67 %	386	117.6000	118.0000	432	5	624	[+]
BHW	117.60 119.00	106.0000 129.2000	12:37 12:36 12:35 12:35	6 20 21 6	117,6000 118,0000 118,0000 118,0000	10 2 6 3	206 120 1262 1131	117.4000 117.2000 117.0000 116.8000	118.2000 118.4000 118.6000 118.8000	2624 2453 543 1571	3 7 6 8
HUUUGE	25,3000	12:40	5	24.65	1.81 %	794	25.2500	25.3000	906	5	124	[+]
HUG	24.50 25.30	22.2000 27.1000	12:35 12:35 12:35 12:35	221 2 66 5	25,3000 25,3000 25,3000 25,3000	2 1 2 3	200 85 303 902	25.2000 25.1000 25.0000 24.9500	25.4000 25.5000 25.5500 25.6000	250 445 851 2551	1 4 3 7
INGBSK	416,5000	12:40	9	412.00	0.48 %	91	415.0000	416.5000	4	6	2 504	[+]
ING	411.00 419.50	371.0000 453.0000	12:40 12:38 12:38 12:36	8 3 6 9	416,5000 416,5000 416,5000 416,5000	4 6 3 4	26 282 15 120	414.5000 414.0000 413.5000 413.0000	417.0000 418.0000 418.5000 419.0000	192 128 37 75	3 2 2 1
INTERCARS	625,0000	12:40	2	628.00	0.00 %	40	620.0000	625.0000	9	0	131	[+]
CAR	622.00 628.00	566.0000 690.0000	12:35 12:24 12:24 11:23	2 3 2 1	625,0000 622,0000 622,0000 622,0000	1 6 4 5	3 351 65 138	619.0000 617.0000 616.0000 615.0000	626.0000 627.0000 628.0000 629.0000	3 6 244 24	1 2 5 2
JSW	25,9100	12:41	16	26.30	-1.41 %	100	25.8400	25.9100	48	117	3 048	[+]
JSW	25.80 26.50	23.6700 28.9300	12:40 12:40 12:40 12:40	19 1 29 71	25,8500 25,8500 25,8500 25,8500	3 3 4 10	102 2122 1316 1241	25.8300 25.8200 25.8100 25.8000	25.9200 25.9300 25.9400 25.9500	151 127 149 449	1 2 1 2
LUBAWA	9,3800	12:41	699	9.35	1.08 %	80	9.3550	9.3800	48877	222	2 079	[+]
LBW	9.25 9.46	8.4150 10.2700	12:41 12:41 12:41 12:41	130 1871 7 40	9,3750 9,3750 9,3750 9,3750	2 1 1 1	1560 1000 500 211	9.3500 9.3450 9.3350 9.3250	9.3850 9.3900 9.3950 9.4000	3317 1560 595 11941	4 3 2 6
MILLENNIUM	17,3200	12:40	75	17.51	-1.09 %	1590	17.2800	17.3300	3255	145	2 532	[+]
MIL	17.23 17.77	15.7600 19.2600	12:40 12:40 12:40 12:40	55 112 206 139	17,3200 17,3200 17,3200 17,3200	3 2 7 4	934 335 5127 1601	17.2700 17.2600 17.2500 17.2400	17.3500 17.3600 17.3700 17.3800	632 667 1368 2051	2 2 3 4
MIRBUD	13,4900	12:40	26	13.74	-1.82 %	62	13.4900	13.5200	358	96	1 306	[+]
MRB	13.43 13.78	12.3700 15.1100	12:40 12:39 12:39 12:35	15 36 26 15	13,5200 13,4900 13,4900 13,5300	4 3 3 2	462 600 1340 620	13.4800 13.4700 13.4600 13.4500	13.5300 13.5500 13.5600 13.5700	36 292 580 420	1 2 1 1
MOBRUK	366,5000	12:38	1	368.50	-0.14 %	14	364.5000	366.5000	49	3	928	[+]
MBR	364.00 370.00	332.0000 405.0000	12:38 12:35 12:35 12:35	1 4 4 3	366,5000 366,0000 366,0000 366,0000	2 3 3 3	6 8 23 146	364.0000 363.5000 363.0000 362.5000	367.0000 367.5000 368.0000 368.5000	53 49 56 56	4 3 4 3
NEUCA	776,0000	12:40	1	777.00	-0.13 %	1	775.0000	776.0000	1	0	289	[+]
NEU	773.00 782.00	700.0000 854.0000	12:19 12:19 12:19 11:58	7 10 1 2	775,0000 775,0000 776,0000 777,0000	2 2 4 1	15 6 28 10	774.0000 773.0000 772.0000 771.0000	777.0000 778.0000 779.0000 780.0000	18 26 7 13	2 3 2 2
NEWAG	123,0000	12:40	5	123.60	-0.97 %	50	122.4000	123.0000	113	4	460	[+]
NWG	122.40 124.60	111.4000 135.8000	12:39 12:35 12:34 12:31	1 5 3 1	123,0000 123,0000 122,4000 123,0000	5 11 3 6	154 355 192 661	122.2000 122.0000 121.8000 121.6000	123.4000 123.6000 124.0000 124.4000	4 220 241 156	1 3 2 3
POLENERGIA	53,0000	12:41	81	53.40	-0.75 %	100	52.8000	53.0000	204	1	60	[+]
PEP	52.60 53.40	48.1000 58.6000	12:40 12:35 12:13 12:13	5 4 100 1	53,0000 53,0000 52,8000 53,0000	5 5 5 7	325 359 771 347	52.6000 52.4000 52.2000 52.0000	53.2000 53.4000 53.6000 53.8000	14 44 1312 457	2 3 7 4
RAINBOW	160,4000	12:40	2	161.20	-0.87 %	156	160.2000	160.4000	68	12	1 989	[+]
RBW	159.50 161.50	145.1000 177.3000	12:40 12:40 12:40 12:38	3 19 38 1	160,4000 160,4000 160,4000 160,4000	1 4 4 4	100 99 166 128	160.1000 160.0000 159.9000 159.8000	160.6000 160.7000 160.8000 160.9000	50 245 70 418	1 3 1 3
SYNEKTIK	299,0000	12:40	14	301.00	-0.66 %	4	298.8000	299.6000	196	11	3 170	[+]
SNT	296.20 302.00	271.0000 331.0000	12:40 12:40 12:40 12:40	8 16 27 1	299,0000 299,0000 299,0000 299,6000	4 4 4 5	57 52 29 45	298.6000 298.4000 298.2000 298.0000	299.8000 300.0000 300.2000 300.4000	105 215 56 30	3 7 3 1
TAURONPE	11,3300	12:41	145	11.44	-1.48 %	5553	11.3100	11.3300	32228	617	6 963	[+]
TPE	11.15 11.48	10.3000 12.5800	12:41 12:41 12:41 12:41	184 96 291 291	11,3300 11,3250 11,3250 11,3250	10 3 6 4	8457 905 4786 4517	11.3050 11.3000 11.2950 11.2900	11.3350 11.3450 11.3500 11.3550	925 3187 1320 2800	2 4 2 3
TEXT	38,1600	12:41	3	39.00	-1.65 %	10	38.1200	38.1600	74	23	860	[+]
TXT	37.90 39.00	35.1000 42.9000	12:40 12:38 12:38 12:38	7 2 10 3	38,1200 38,1200 38,1200 38,1200	2 1 3 1	100 80 66 470	38.1000 38.0800 38.0600 38.0400	38.1800 38.2000 38.2400 38.3800	63 1777 100 4	2 6 1 1
TSGAMES	101,6000	12:40	1	103.80	-2.12 %	159	101.2000	101.6000	199	4	398	[+]
TEN	100.80 104.40	93.5000 114.0000	12:35 12:30 12:30 12:30	1 23 127 25	101,6000 101,6000 101,6000 101,6000	8 10 9 7	726 132 478 1063	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	45 177 210 365	1 3 2 3
VERCOM	128,6000	12:40	1	129.60	-1.53 %	32	128.2000	128.6000	71	2	272	[+]
VRC	128.00 131.00	116.8000 142.4000	12:40 12:36 12:36 12:35	2 3 1 2	128,6000 128,6000 128,2000 128,6000	15 2 3 1	303 16 53 25	128.0000 127.8000 127.6000 127.2000	128.8000 129.0000 129.2000 129.4000	106 17 20 9	3 1 1 1
VOXEL	139,0000	12:40	2	139.20	-0.43 %	9	138.6000	139.0000	46	1	91	[+]
VOX	138.60 141.40	125.4000 153.0000	12:35 12:24 12:19 12:15	1 7 7 7	139,0000 138,6000 138,6000 138,6000	3 2 2 2	38 34 25 25	138.4000 138.2000 138.0000 137.8000	139.2000 139.8000 140.0000 140.4000	96 2 186 205	2 1 4 1
WIRTUALNA	55,4000	12:41	8	56.90	-1.95 %	343	55.4000	55.9000	375	23	1 292	[+]
WPL	55.40 57.50	51.3000 62.5000	12:41 12:38 12:38 12:38	4 46 6 89	55,4000 55,4000 55,4000 55,4000	8 11 8 32	310 581 137 2835	55.3000 55.2000 55.1000 55.0000	56.0000 56.3000 56.4000 56.5000	647 279 222 291	6 2 1 4
XTB	88,5000	12:42	13	89.90	-1.25 %	752	88.5000	88.6000	215	77	6 902	[+]
XTB	88.50 89.90	80.9200 98.8800	12:42 12:42 12:42 12:42	5 10 5 3	88,5000 88,5000 88,5000 88,5000	5 6 2 12	654 129 6 396	88.4600 88.4400 88.4200 88.4000	88.6600 88.6800 88.7000 88.7200	489 120 37 47	7 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	125554.7	+0.11%	12:41
WIG20	3385.6	+0.23%	12:56
WIG20 Fut	3398.0	+0.53%	12:41
WIG20USD	945.3	-0.26%	12:41
mWIG40	8955.8	-0.62%	12:41
sWIG80	31419.0	-0.26%	12:41

Notowania Świat
Dow	49662.7	+0.26%	02-18
SP500 Fut	6876.8	-0.25%	12:46
Nikkei	57467.8	+0.57%	7:45
DAX	25097.7	-0.71%	12:41
Ropa WTI	66.0	+1.54%	12:56
Złoto	4983.5	+0.12%	12:56

Notowania Waluty
EUR/PLN	4.22101	+0.12%	12:56
CHF/PLN	4.62869	-0.00%	12:56
USD/PLN	3.58326	+0.17%	12:56
EUR/USD	1.17798	-0.05%	12:56
GBP/USD	1.34694	-0.22%	12:56
USD/JPY	154.607	-0.10%	12:56

Forum
» Arkusz zleceń [1]
» Prośba o dodanie Centurion... [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]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]

Wzrosty	Spadki	Staty
PROTEKTOR	1.25	20.19%
INTERSPPL	0.44	9.75%
LOKUM	26.80	5.51%
CREOTECH	608.00	5.19%
STALEXP	3.06	5.16%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	1.16	-9.02%
SUNEX	3.63	-8.33%
CAPITEA	0.41	-8.30%
COLUMBUS	4.28	-6.35%
Więcej ...
Rośnie:		95 Spółek
Bez zmian:		63 Spółek
Spada:		194 Spółek
Obrót:		889,371,532 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