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	135,2000	09:11	9	137.60	0.00 %	0	0.0000	0.0000	0	1	86	[+]
11B	134.80 137.60	123.9000 151.3000	09:11 09:08 09:08 09:07	8 200 10 41	135,1000 136,0000 136,1000 136,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	126,6000	09:11	1	126.60	-0.16 %	0	0.0000	0.0000	0	0	24	[+]
ABE	125.60 126.60	114.0000 139.2000	09:11 09:10 09:10 09:10	3 3 15 15	126,6000 125,6000 125,6000 125,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,5200	09:10	98	11.78	-0.69 %	0	0.0000	0.0000	0	2	21	[+]
EAT	11.52 11.78	10.6200 12.9400	09:10 09:08 09:07 09:02	1402 8 100 98	11,5200 11,6800 11,6800 11,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,0200	09:11	2	42.56	-1.22 %	0	0.0000	0.0000	0	17	720	[+]
ASB	41.92 42.96	38.3200 46.8000	09:11 09:11 09:11 09:10	70 71 84 45	42,0400 42,2400 42,2400 42,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	164,6000	09:11	1	166.50	-0.84 %	0	0.0000	0.0000	0	3	522	[+]
ACP	164.40 166.60	149.9000 183.1000	09:11 09:11 09:10 09:09	18 1 1 2	165,1000 165,1000 165,1000 164,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	62,1000	09:11	21	60.30	2.31 %	0	0.0000	0.0000	0	0	17	[+]
ASE	60.30 62.20	54.3000 66.3000	09:11 09:11 09:11 09:11	20 33 19 89	62,1000 61,9000 61,8000 61,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,7000	09:11	123	17.50	-1.01 %	0	0.0000	0.0000	0	2	34	[+]
APR	17.50 17.76	15.7600 19.2400	09:11 09:11 09:11 09:11	1000 100 75 21	17,7000 17,7000 17,7200 17,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 440,0000	09:11	1	3,455.00	-0.29 %	0	0.0000	0.0000	0	0	920	[+]
BFT	3,410.00 3,480.00	3110.0000 3800.0000	09:11 09:11 09:11 09:10	1 2 3 3	3 440,0000 3 440,0000 3 440,0000 3 440,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	142,5000	09:09	1	143.00	0.00 %	0	0.0000	0.0000	0	0	33	[+]
BNP	142.00 143.00	129.0000 157.0000	09:09 09:09 09:05 09:05	3 1 44 1	142,5000 142,5000 142,0000 142,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	175,0000	09:11	10	178.80	1.16 %	0	0.0000	0.0000	0	1	205	[+]
CBF	175.00 179.00	161.0000 196.6000	09:11 09:11 09:11 09:11	3 73 15 29	175,0000 175,0000 175,0000 175,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,3100	09:11	218	11.38	-0.04 %	0	0.0000	0.0000	0	36	409	[+]
CPS	11.30 11.38	10.2450 12.5150	09:11 09:11 09:11 09:11	364 1200 303 453	11,3100 11,3200 11,3200 11,3250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8500	09:08	10	8.99	-0.56 %	0	0.0000	0.0000	0	5	49	[+]
DVL	8.85 9.00	8.1000 9.8800	09:04 09:04 09:04 09:04	1333 483 10 204	8,8500 8,8600 8,8600 8,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	167,4000	09:11	5	169.00	-1.33 %	0	0.0000	0.0000	0	1	101	[+]
DIA	167.35 169.35	152.1000 185.9000	09:11 09:11 09:11 09:11	1 4 10 6	168,3500 168,3500 168,3500 167,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	238,0000	09:02	18	239.00	1.06 %	0	0.0000	0.0000	0	0	18	[+]
DOM	235.50 239.00	215.5000 262.5000	09:02 09:02 09:01 09:00	12 5 6 1	238,0000 238,0000 236,0000 235,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,9600	09:11	50	22.10	-0.54 %	0	0.0000	0.0000	0	5	99	[+]
ENA	21.90 22.20	19.8900 24.3000	09:11 09:11 09:11 09:11	44 205 132 79	21,9600 21,9600 21,9400 21,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,8700	09:09	12	5.90	-0.68 %	0	0.0000	0.0000	0	7	40	[+]
EUR	5.84 5.90	5.3100 6.4900	09:09 09:08 09:08 09:08	2 220 22 58	5,8700 5,8500 5,8400 5,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	77,7000	09:09	1	77.70	-0.83 %	0	0.0000	0.0000	0	7	512	[+]
GPW	77.10 77.90	69.9500 85.4500	09:09 09:08 09:08 09:08	12 50 34 16	77,7000 77,7500 77,6500 77,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,1300	09:11	1	18.47	-0.38 %	0	0.0000	0.0000	0	4	81	[+]
ATT	18.01 18.47	16.6300 20.3000	09:11 09:04 09:04 09:04	1 10 30 1	18,1300 18,2100 18,0200 18,0100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,8000	09:00	8	38.80	1.57 %	0	0.0000	0.0000	0	0	0	[+]
GPP	38.80 38.80	34.9500 42.6500	09:00 17:00 17:00 17:00	1 237 88 100	38,8000 38,2000 38,2000 38,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	110,0000	09:11	14	112.80	-0.18 %	0	0.0000	0.0000	0	1	88	[+]
BHW	110.00 112.80	101.6000 124.0000	09:11 09:11 09:11 09:11	3 12 2 43	110,0000 110,0000 110,0000 110,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,8500	09:00	163	23.85	0.21 %	0	0.0000	0.0000	0	0	4	[+]
HUG	23.85 23.85	21.5000 26.2000	09:00 17:00 17:00 17:00	5 19 5 1	23,8500 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	397,0000	09:10	1	394.50	-0.50 %	0	0.0000	0.0000	0	1	247	[+]
ING	394.50 397.50	355.5000 433.5000	09:09 09:07 09:06 09:06	12 1 32 34	397,0000 395,0000 395,5000 395,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	649,0000	09:05	2	650.00	1.25 %	0	0.0000	0.0000	0	0	7	[+]
CAR	649.00 650.00	585.0000 715.0000	09:00 17:00 17:00 17:00	9 1 20 3	650,0000 641,0000 641,0000 641,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,7500	09:11	111	31.75	0.06 %	0	0.0000	0.0000	0	41	1 315	[+]
JSW	31.61 32.18	28.5800 34.9200	09:11 09:11 09:11 09:11	1 20 2 100	31,6100 31,7300 31,6900 31,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,2800	09:11	1077	9.30	-0.80 %	0	0.0000	0.0000	0	9	88	[+]
LBW	9.23 9.36	8.3700 10.2300	09:11 09:11 09:11 09:10	20 245 184 150	9,2800 9,3100 9,3100 9,3250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	16,0600	09:10	329	16.44	-0.93 %	0	0.0000	0.0000	0	10	164	[+]
MIL	16.05 16.44	14.8000 18.0800	09:10 09:09 09:09 09:09	264 712 137 535	16,0600 16,0500 16,0500 16,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,1400	09:11	1	11.42	-0.98 %	0	0.0000	0.0000	0	14	163	[+]
MRB	11.02 11.45	10.2800 12.5600	09:11 09:11 09:11 09:11	29 15 45 300	11,1800 11,1800 11,1800 11,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	339,0000	09:08	1	342.00	0.00 %	0	0.0000	0.0000	0	0	19	[+]
MBR	339.00 342.00	308.0000 376.0000	09:02 09:00 09:00 09:00	5 9 5 1	340,0000 340,0000 340,0000 340,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	708,0000	09:10	1	712.00	0.71 %	0	0.0000	0.0000	0	0	6	[+]
NEU	708.00 712.00	641.0000 783.0000	09:10 09:10 09:00 09:00	1 1 1 1	709,0000 710,0000 710,0000 712,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	108,0000	09:09	1	109.60	-1.46 %	0	0.0000	0.0000	0	1	92	[+]
NWG	108.00 109.80	98.7000 120.4000	09:09 09:09 09:09 09:09	5 20 4 10	108,0000 108,2000 108,6000 109,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,0000	09:05	2	51.80	-1.54 %	0	0.0000	0.0000	0	0	3	[+]
PEP	51.00 51.80	46.7000 56.8000	09:04 09:03 09:03 09:03	5 10 10 10	51,2000 51,2000 51,2000 51,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	131,9000	09:10	30	133.80	-0.98 %	0	0.0000	0.0000	0	2	231	[+]
RBW	130.80 133.80	120.5000 147.1000	09:10 09:09 09:09 09:09	3 30 34 4	131,9000 130,9000 131,0000 131,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	267,2000	09:11	14	273.00	-1.47 %	0	0.0000	0.0000	0	2	584	[+]
SNT	266.40 273.20	245.8000 300.2000	09:11 09:11 09:11 09:11	1 1 1 1	268,2000 268,2000 268,2000 268,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,7300	09:11	100	8.90	-1.93 %	0	0.0000	0.0000	0	225	1 991	[+]
TPE	8.72 8.90	8.0120 9.7920	09:11 09:11 09:11 09:11	5 141 1294 300	8,7480 8,7400 8,7420 8,7520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	37,4400	09:10	13	37.50	0.27 %	0	0.0000	0.0000	0	2	78	[+]
TXT	37.26 37.54	33.7600 41.2400	09:10 09:10 09:10 09:10	35 13 50 1	37,3400 37,3400 37,3400 37,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	101,4000	09:12	48	104.00	-3.80 %	0	0.0000	0.0000	0	6	590	[+]
TEN	101.00 104.00	93.6000 114.4000	09:12 09:11 09:11 09:11	2 30 10 1	101,6000 102,0000 102,2000 102,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	116,8000	09:08	4	119.40	-0.17 %	0	0.0000	0.0000	0	0	18	[+]
VRC	116.80 119.40	107.6000 131.2000	09:08 09:01 09:01 09:00	4 4 1 1	117,2000 117,0000 117,6000 119,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	112,4000	09:11	1	113.00	-0.71 %	0	0.0000	0.0000	0	0	25	[+]
VOX	112.00 113.20	101.8000 124.2000	09:08 09:07 09:07 09:07	1 10 46 14	113,0000 112,8000 112,0000 112,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	51,4000	09:11	51	52.00	0.19 %	0	0.0000	0.0000	0	0	25	[+]
WPL	51.40 52.00	46.8000 57.2000	09:08 09:07 09:07 09:07	3 5 49 45	51,9000 51,9000 51,9000 51,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	90,8200	09:11	3	91.40	-0.37 %	0	0.0000	0.0000	0	14	1 308	[+]
XTB	90.50 91.58	82.2600 100.5000	09:11 09:11 09:11 09:10	1 1 10 12	90,8200 90,8200 90,8200 90,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	119875.6	-0.05%	9:11
WIG20	3249.9	-0.56%	9:26
WIG20 Fut	3254.0	-0.25%	9:11
WIG20USD	889.8	+0.18%	9:11
mWIG40	8274.1	-0.28%	9:11
sWIG80	29324.2	+0.26%	9:11

Notowania Świat
Dow	46208.5	+1.38%	03-23
SP500 Fut	6649.8	-0.01%	9:16
Nikkei	52252.3	+1.43%	7:45
DAX	22680.0	+0.12%	9:10
Ropa WTI	90.2	+1.25%	9:26
Złoto	4395.8	-0.48%	9:26

Notowania Waluty
EUR/PLN	4.26688	+0.16%	9:26
CHF/PLN	4.67651	+0.26%	9:26
USD/PLN	3.68000	+0.33%	9:26
EUR/USD	1.15948	-0.17%	9:26
GBP/USD	1.34081	-0.18%	9:26
USD/JPY	158.548	+0.14%	9:26

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
TRANSPOL	13.20	15.79%
CORMAY	0.68	9.32%
MERCOR	12.50	6.84%
CDRL	9.00	5.26%
IMCOMPANY	31.90	4.59%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIGAMES	0.76	-8.92%
TSGAMES	101.40	-3.80%
EUCO	0.42	-2.75%
UNIBEP	14.90	-2.61%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		112 Spółek
Spada:		113 Spółek
Obrót:		82,299,087 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