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	137,2000	09:07	1	136.70	-0.44 %	0	0.0000	0.0000	0	0	9	[+]
11B	136.70 137.50	123.1000 150.3000	09:06 09:00 09:00 09:00	1 1 15 2	137,5000 136,7000 136,7000 136,7000	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
ABPL	127,4000	09:09	40	128.40	0.31 %	0	0.0000	0.0000	0	1	71	[+]
ABE	127.40 128.60	115.6000 141.2000	09:08 09:08 09:08 09:08	10 300 102 12	128,4000 128,4000 128,4000 128,4000	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
AMREST	11,5000	09:10	5	11.42	0.00 %	0	0.0000	0.0000	0	0	1	[+]
EAT	11.42 11.50	10.2800 12.5600	09:09 09:07 09:07 09:04	1 1 2 80	11,4200 11,4200 11,5000 11,4600	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	42,6000	09:10	50	42.84	-0.56 %	0	0.0000	0.0000	0	6	270	[+]
ASB	42.50 43.18	38.5600 47.1200	09:09 09:09 09:09 09:09	100 58 42 1	42,5000 42,5200 42,5200 42,5200	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
ASSECOPOL	166,0000	09:10	6	169.00	-1.78 %	0	0.0000	0.0000	0	4	654	[+]
ACP	166.00 169.20	152.1000 185.9000	09:10 09:10 09:10 09:10	10 12 6 1	166,0000 166,0000 166,0000 166,0000	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
ASSECOSEE	63,2000	09:01	1	64.20	-1.56 %	0	0.0000	0.0000	0	0	0	[+]
ASE	63.20 64.20	57.8000 70.6000	09:00 09:00 17:00 17:00	2 1 9 13	64,2000 64,2000 64,2000 64,2000	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
AUTOPARTN	17,9000	09:09	7	17.94	-0.22 %	0	0.0000	0.0000	0	1	11	[+]
APR	17.90 18.02	16.1600 19.7200	09:05 09:02 09:00 09:00	66 40 297 36	17,9000 18,0200 17,9400 17,9400	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
BENEFIT	3 575,0000	09:00	1	3,585.00	-0.28 %	0	0.0000	0.0000	0	0	122	[+]
BFT	3,570.00 3,585.00	3230.0000 3940.0000	09:00 09:00 09:00 09:00	7 2 2 1	3 570,0000 3 570,0000 3 585,0000 3 585,0000	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	141,5000	09:05	1	142.50	0.71 %	0	0.0000	0.0000	0	0	25	[+]
BNP	141.50 142.50	128.5000 156.5000	09:00 09:00 09:00 09:00	122 1 1 9	142,5000 142,5000 142,5000 142,5000	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
CYBERFLKS	178,2000	09:10	2	178.20	-0.45 %	0	0.0000	0.0000	0	1	134	[+]
CBF	177.80 178.20	160.4000 196.0000	09:10 09:09 09:09 09:09	1 28 1 1	178,2000 178,2000 178,2000 178,2000	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
CYFRPLSAT	11,7150	09:10	149	11.72	0.26 %	0	0.0000	0.0000	0	8	91	[+]
CPS	11.71 11.75	10.5500 12.8900	09:10 09:09 09:09 09:09	10 100 208 100	11,7150 11,7150 11,7100 11,7100	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	8,9100	09:10	117	8.98	-0.45 %	0	0.0000	0.0000	0	2	16	[+]
DVL	8.90 8.98	8.0900 9.8700	09:10 09:10 09:10 09:10	237 21 49 45	8,9100 8,9100 8,9800 8,9800	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	170,3500	09:09	2	171.55	-0.70 %	0	0.0000	0.0000	0	1	90	[+]
DIA	170.35 172.20	154.4000 188.7000	09:09 09:09 09:09 09:09	3 27 3 20	170,7000 170,7500 170,8000 170,8000	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	240,0000	09:10	1	239.50	-0.21 %	0	0.0000	0.0000	0	0	71	[+]
DOM	239.00 240.00	216.0000 263.0000	09:09 09:09 09:09 09:08	26 4 1 1	239,5000 239,0000 239,0000 239,5000	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	21,6600	09:10	8	21.46	1.69 %	0	0.0000	0.0000	0	18	389	[+]
ENA	21.44 21.78	19.3200 23.6000	09:10 09:10 09:09 09:09	88 4 229 11	21,6600 21,6000 21,6600 21,6800	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
EUROCASH	6,0050	09:09	102	6.01	0.17 %	0	0.0000	0.0000	0	4	26	[+]
EUR	6.00 6.01	5.4100 6.6100	09:09 09:09 09:09 09:09	121 1 76 50	6,0050 6,0050 6,0050 6,0100	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
GPW	76,9000	09:07	1	77.00	0.52 %	0	0.0000	0.0000	0	2	162	[+]
GPW	76.75 77.20	69.3000 84.7000	09:07 09:06 09:06 09:06	3 229 100 299	76,9000 76,7500 76,7500 76,8000	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
GRUPAAZOTY	18,0500	09:10	29	18.06	-0.06 %	0	0.0000	0.0000	0	10	185	[+]
ATT	18.01 18.18	16.2600 19.8600	09:10 09:09 09:09 09:09	39 117 34 100	18,0500 18,0500 18,0500 18,0500	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	39,4500	09:10	144	39.25	0.51 %	0	0.0000	0.0000	0	1	57	[+]
GPP	39.25 39.65	35.3500 43.1500	09:10 09:10 09:09 09:08	104 2 1 94	39,4500 39,4500 39,4500 39,4500	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	112,4000	09:10	100	113.60	0.18 %	0	0.0000	0.0000	0	1	115	[+]
BHW	112.40 114.20	102.4000 124.8000	09:10 09:10 09:10 09:10	50 13 48 3	112,4000 112,4000 112,6000 112,6000	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
HUUUGE	24,5000	09:08	25	24.70	0.00 %	0	0.0000	0.0000	0	0	12	[+]
HUG	24.50 24.70	22.2500 27.1500	09:00 09:00 09:00 09:00	290 18 29 99	24,5000 24,7000 24,7000 24,7000	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
INGBSK	394,0000	09:10	1	390.50	0.90 %	0	0.0000	0.0000	0	1	420	[+]
ING	390.50 396.00	351.5000 429.5000	09:09 09:09 09:09 09:09	1 11 13 6	394,0000 394,0000 394,0000 394,0000	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
INTERCARS	648,0000	09:06	3	652.00	-0.31 %	0	0.0000	0.0000	0	0	14	[+]
CAR	648.00 652.00	587.0000 717.0000	09:06 09:03 09:03 09:00	1 2 1 4	648,0000 648,0000 648,0000 649,0000	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	31,9400	09:10	49	31.40	0.82 %	0	0.0000	0.0000	0	23	734	[+]
JSW	31.40 32.10	28.2600 34.5400	09:10 09:10 09:10 09:10	90 9 50 30	31,9500 31,9500 31,9500 32,0600	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	9,5250	09:10	10	9.58	0.58 %	0	0.0000	0.0000	0	41	393	[+]
LBW	9.51 9.64	8.6250 10.5300	09:09 09:08 09:08 09:08	100 200 1000 120	9,5250 9,5250 9,5100 9,5200	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
MILLENNIUM	15,7600	09:10	332	15.83	0.25 %	0	0.0000	0.0000	0	6	95	[+]
MIL	15.73 15.83	14.2500 17.4100	09:08 09:07 09:06 09:06	422 1 51 191	15,7500 15,7600 15,7300 15,7300	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	11,7000	09:10	100	11.87	0.09 %	0	0.0000	0.0000	0	12	141	[+]
MRB	11.69 11.89	10.6900 13.0500	09:10 09:10 09:09 09:07	840 160 110 1000	11,7000 11,7000 11,7100 11,8000	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
MOBRUK	337,5000	09:10	1	335.00	0.75 %	0	0.0000	0.0000	0	0	30	[+]
MBR	335.00 338.00	301.5000 368.5000	09:10 09:09 09:09 09:09	3 6 4 1	338,0000 337,0000 337,5000 337,5000	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
NEUCA	730,0000	09:00	2	729.00	0.69 %	0	0.0000	0.0000	0	0	3	[+]
NEU	729.00 730.00	657.0000 801.0000	09:00 09:00 17:00 17:00	1 1 6 1	729,0000 729,0000 725,0000 725,0000	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	108,4000	09:10	1	108.40	-0.73 %	0	0.0000	0.0000	0	1	79	[+]
NWG	108.40 109.20	97.6000 119.2000	09:10 09:09 09:08 09:08	3 6 10 3	108,4000 108,4000 109,2000 109,2000	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
POLENERGIA	51,2000	09:09	5	51.60	-0.78 %	0	0.0000	0.0000	0	0	5	[+]
PEP	51.20 51.60	46.5000 56.6000	09:09 09:09 09:09 09:00	5 5 5 28	51,2000 51,2000 51,2000 51,6000	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
RAINBOW	128,0000	09:11	20	128.00	-0.16 %	0	0.0000	0.0000	0	2	303	[+]
RBW	127.40 128.50	115.2000 140.8000	09:10 09:10 09:10 09:09	8 2 23 14	128,2000 128,2000 128,2000 127,7000	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
SYNEKTIK	268,8000	09:10	4	269.80	-0.30 %	0	0.0000	0.0000	0	1	354	[+]
SNT	267.60 270.00	243.0000 296.6000	09:10 09:10 09:10 09:10	3 28 10 5	268,8000 268,8000 268,8000 267,6000	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
TAURONPE	9,5200	09:10	21	9.55	2.61 %	0	0.0000	0.0000	0	307	2 939	[+]
TPE	9.49 9.63	8.5960 10.5050	09:10 09:10 09:10 09:10	63 490 1 5	9,5000 9,5020 9,5200 9,5200	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
TEXT	35,9200	09:09	55	36.20	-0.44 %	0	0.0000	0.0000	0	1	38	[+]
TXT	35.92 36.20	32.5800 39.8200	09:09 09:09 09:09 09:09	4 10 1 1	35,9200 35,9200 35,9800 35,9800	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	105,2000	09:08	2	105.00	0.19 %	0	0.0000	0.0000	0	0	51	[+]
TEN	104.40 105.20	94.5000 115.4000	09:07 09:07 09:07 09:07	1 33 9 5	104,4000 105,0000 105,0000 105,0000	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
VERCOM	124,8000	09:09	17	124.60	0.16 %	0	0.0000	0.0000	0	1	66	[+]
VRC	124.60 124.80	112.2000 137.0000	09:09 09:06 09:02 09:02	33 3 10 105	124,8000 124,8000 124,8000 124,6000	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
VOXEL	119,4000	09:09	1	118.40	1.19 %	0	0.0000	0.0000	0	0	7	[+]
VOX	118.40 119.40	106.6000 130.2000	09:09 09:09 09:09 09:09	6 1 1 2	119,4000 119,4000 119,4000 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
WIRTUALNA	54,3000	09:09	1	54.40	1.12 %	0	0.0000	0.0000	0	0	19	[+]
WPL	53.90 54.40	49.0000 59.8000	09:07 09:07 09:05 09:05	10 1 35 2	54,3000 53,9000 54,0000 54,0000	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
XTB	92,7000	09:10	1	92.86	-0.39 %	0	0.0000	0.0000	0	8	746	[+]
XTB	92.52 93.00	83.5800 102.1000	09:10 09:10 09:10 09:10	9 1 100 41	92,7000 92,6800 92,6400 92,6600	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	121119.7	+0.16%	9:10
WIG20	3300.7	+0.25%	9:25
WIG20 Fut	3297.0	+0.18%	9:10
WIG20USD	887.0	+0.15%	9:10
mWIG40	8378.3	+0.20%	9:10
sWIG80	30262.9	+0.10%	9:10

Notowania Świat
Dow	46946.4	+0.83%	03-16
SP500 Fut	6724.8	-0.29%	9:15
Nikkei	53700.4	-0.09%	7:45
DAX	23510.6	-0.23%	9:09
Ropa WTI	96.7	+2.96%	9:25
Złoto	5021.9	+0.22%	9:25

Notowania Waluty
EUR/PLN	4.27112	+0.06%	9:24
CHF/PLN	4.71817	+0.17%	9:24
USD/PLN	3.71580	+0.10%	9:24
EUR/USD	1.14945	-0.04%	9:24
GBP/USD	1.33071	-0.05%	9:24
USD/JPY	159.185	+0.04%	9:24

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
CAPITEA	0.58	10.36%
OTMUCHOW	5.32	6.40%
LARQ	2.17	5.85%
DEKPOL	80.00	5.26%
WASKO	7.00	5.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	86.00	-7.03%
ATLANTIS	1.62	-3.57%
ELKOP	1.82	-3.19%
EUCO	0.60	-2.90%
Więcej ...
Rośnie:		124 Spółek
Bez zmian:		131 Spółek
Spada:		98 Spółek
Obrót:		70,652,585 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