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	213,8000	10:17	2	214.00	0.19 %	20	213.0000	213.8000	16	4	814	[+]
11B	212.40 215.80	192.6000 235.4000	10:15 10:15 10:13 10:10	5 2 6 9	213,6000 213,6000 213,8000 213,0000	4 2 5 5	145 75 105 175	212.8000 212.6000 212.4000 212.2000	214.0000 214.4000 214.6000 214.8000	24 43 218 85	3 4 2 2
ABPL	99,5000	09:51	1	99.10	0.40 %	12	98.8000	99.5000	97	1	53	[+]
ABE	98.80 99.70	89.2000 109.0000	09:41 09:38 09:30 09:30	2 2 128 61	99,5000 99,6000 99,1000 99,1000	2 1 2 1	56 50 41 31	98.3000 98.2000 98.1000 98.0000	99.6000 99.7000 99.8000 99.9000	84 35 41 63	1 2 2 2
AMREST	15,7600	10:10	32	15.90	0.00 %	348	15.7200	15.8200	402	8	121	[+]
EAT	15.70 15.90	14.3200 17.4800	10:10 10:07 10:07 10:02	23 164 355 23	15,7600 15,7600 15,7600 15,7200	5 2 3 4	845 600 3220 917	15.7000 15.6600 15.6400 15.6200	15.8400 15.9000 15.9200 15.9400	1419 1107 622 500	2 3 3 1
ASBIS	24,7800	10:17	157	24.90	-0.48 %	49	24.7600	24.8000	400	18	439	[+]
ASB	24.60 24.96	22.4200 27.3800	10:17 10:17 10:15 10:15	48 2 5 21	24,7800 24,7800 24,7800 24,7800	1 2 2 2	160 920 454 1068	24.7400 24.7200 24.7000 24.6800	24.8200 24.8400 24.8600 24.8800	580 250 557 2206	3 1 3 2
ASSECOPOL	197,1000	10:14	15	197.90	0.46 %	15	196.4000	196.9000	58	3	595	[+]
ACP	194.80 198.00	178.2000 217.6000	10:10 10:10 10:10 10:09	1 6 5 20	197,1000 197,1000 197,1000 196,9000	3 1 1 4	153 26 16 120	196.3000 196.2000 196.1000 196.0000	197.0000 197.2000 197.3000 197.4000	3 15 26 48	1 1 1 2
AUTOPARTN	20,3000	10:17	70	20.35	0.50 %	401	20.2500	20.4500	947	13	276	[+]
APR	20.25 20.55	18.3200 22.3500	10:10 10:10 10:10 10:10	1 100 124 86	20,2500 20,2500 20,3000 20,3000	6 3 4 6	1335 1395 3040 2641	20.2000 20.1500 20.1000 20.0500	20.5000 20.5500 20.6000 20.6500	12076 2969 2471 3890	6 6 6 9
BENEFIT	3 200,0000	10:16	2500	3,130.00	3.23 %	26	3175.0000	3200.0000	101	14	44 498	[+]
BFT	3,095.00 3,205.00	2820.0000 3440.0000	10:16 10:16 10:15 10:15	2 1 2500 4	3 200,0000 3 200,0000 3 200,0000 3 195,0000	2 2 2 3	10 120 24 16	3170.0000 3165.0000 3160.0000 3155.0000	3205.0000 3210.0000 3220.0000 3225.0000	5 10 119 3	1 1 2 1
CLNPHARMA	22,8000	10:14	50	22.40	1.79 %	19	22.7000	22.8000	158	4	91	[+]
CLN	22.40 22.85	20.2000 24.6000	10:14 10:14 10:02 10:00	10 15 16 19	22,8000 22,8000 22,8000 22,8000	1 2 2 2	10 49 705 552	22.6000 22.5500 22.5000 22.4500	22.8500 22.9000 22.9500 23.0000	202 550 221 699	1 2 3 4
CYBERFLKS	168,2000	10:17	1	169.00	-0.47 %	79	167.6000	168.2000	36	1	194	[+]
CBF	166.80 170.00	152.2000 185.8000	10:11 10:11 10:10 09:58	21 1 6 17	167,6000 168,0000 168,0000 167,0000	2 1 3 3	12 6 158 106	167.0000 166.8000 166.6000 166.2000	169.0000 169.4000 169.6000 169.8000	50 33 75 221	1 1 1 3
CYFRPLSAT	17,4750	10:17	72	17.71	-1.22 %	64	17.4600	17.4750	305	225	3 979	[+]
CPS	17.45 18.00	15.9400 19.4800	10:17 10:15 10:15 10:15	150 290 206 4	17,4750 17,4750 17,4750 17,4750	3 2 2 1	9925 846 846 456	17.4500 17.4450 17.4350 17.4300	17.4800 17.4850 17.4900 17.4950	2002 28 1244 1776	4 1 3 3
DEVELIA	7,8000	10:08	19	7.85	2.36 %	911	7.7700	7.8000	331	4	31	[+]
DVL	7.68 7.85	7.0700 8.6300	10:00 10:00 09:57 09:57	486 26 30 15	7,8000 7,8000 7,7800 7,7800	1 1 1 1	326 489 1010 76	7.7600 7.7500 7.7400 7.7300	7.8200 7.8300 7.8400 7.8500	680 1632 3786 1010	2 3 2 1
DOMDEV	243,0000	10:14	1	248.00	-2.21 %	58	242.0000	243.0000	60	10	2 510	[+]
DOM	242.50 248.00	223.5000 272.5000	10:13 10:13 10:13 10:11	11 10 11 1	242,5000 242,5000 242,5000 242,5000	4 3 1 4	22 32 67 194	241.0000 240.0000 239.5000 239.0000	243.5000 244.0000 244.5000 245.0000	1680 19 9 10	1 2 1 1
ENEA	19,5800	10:16	756	19.33	1.29 %	1186	19.5800	19.6600	1031	101	1 980	[+]
ENA	19.33 19.85	17.4000 21.2600	10:15 10:15 10:14 10:13	209 55 3 184	19,5900 19,5900 19,6600 19,6300	2 2 2 2	448 326 414 1254	19.5700 19.5600 19.5500 19.5400	19.6700 19.6900 19.7000 19.7100	72 569 874 4544	2 2 4 6
EUROCASH	8,5900	10:16	69	8.50	2.51 %	200	8.5800	8.5900	149	45	383	[+]
EUR	8.45 8.59	7.6500 9.3500	10:16 10:16 10:16 10:16	412 116 58 20	8,5900 8,5900 8,5900 8,5900	1 1 2 4	459 238 504 4932	8.5750 8.5650 8.5600 8.5500	8.5950 8.6000 8.6050 8.6100	2 1360 932 1054	1 5 1 3
GPW	51,1500	10:15	89	50.65	0.89 %	71	51.2000	51.4000	142	11	575	[+]
GPW	50.65 51.55	45.6000 55.7000	10:15 10:15 10:15 10:15	40 31 140 200	51,2000 51,2500 51,2500 51,2500	2 4 3 4	1983 749 740 1201	51.1500 51.1000 51.0500 51.0000	51.4500 51.5000 51.5500 51.6000	450 712 162 5634	4 6 4 9
GRENEVIA	2,5700	09:31	5	2.57	2.59 %	553	2.5300	2.5700	986	1	3	[+]
GEA	2.57 2.57	2.3100 2.8200	09:15 09:15 09:09 09:09	252 248 350 10	2,5700 2,5700 2,5700 2,5700	3 1 2 5	3489 1000 7965 6639	2.5250 2.5200 2.5150 2.5100	2.5750 2.5800 2.5900 2.6000	722 5020 5812 1062	1 3 2 3
GRUPAAZOTY	24,0600	10:17	29	22.60	7.31 %	50	24.0000	24.0800	50	112	2 659	[+]
ATT	22.60 24.16	20.3400 24.8600	10:17 10:17 10:16 10:16	73 27 10 405	24,0000 24,0000 24,0000 24,0000	2 2 2 4	434 334 483 1323	23.9600 23.9400 23.9200 23.9000	24.1000 24.1400 24.1600 24.1800	1607 1808 450 822	4 5 2 7
HANDLOWY	118,4000	10:18	1	118.20	0.68 %	400	118.0000	118.4000	570	18	2 145	[+]
BHW	117.80 118.80	106.4000 130.0000	10:16 10:16 10:16 10:15	36 12 20 11	118,0000 118,0000 118,0000 118,4000	4 11 4 3	143 467 387 1954	117.8000 117.6000 117.4000 117.2000	118.6000 118.8000 119.0000 119.2000	274 258 999 3935	4 6 20 9
HUUUGE	18,1000	09:56	1	18.00	0.56 %	17	18.0400	18.1000	618	5	84	[+]
HUG	17.90 18.18	16.2000 19.8000	09:56 09:56 09:56 09:56	71 50 60 100	18,1000 18,1200 18,1200 18,1200	1 3 2 1	11 1359 2 168	18.0200 18.0000 17.9600 17.9400	18.1600 18.1800 18.2000 18.2400	164 224 10 103	1 2 1 1
INGBSK	309,0000	10:05	19	309.00	0.16 %	109	309.0000	311.0000	50	1	257	[+]
ING	309.00 312.00	278.5000 339.5000	10:05 10:03 10:03 09:53	5 1 1 5	309,0000 311,0000 311,0000 309,5000	3 6 2 6	38 638 84 241	308.5000 307.5000 307.0000 306.5000	311.5000 312.0000 312.5000 313.0000	25 178 195 519	2 6 5 7
INTERCARS	564,0000	10:09	14	568.00	-0.70 %	41	563.0000	567.0000	211	3	1 953	[+]
CAR	564.00 569.00	512.0000 624.0000	10:09 10:09 09:52 09:48	14 2 3400 1	564,0000 564,0000 567,0000 569,0000	1 1 3 3	4 10 117 31	562.0000 561.0000 560.0000 559.0000	568.0000 569.0000 570.0000 571.0000	12 4 199 90	1 1 4 3
JSW	22,0600	10:16	50	21.80	1.33 %	100	22.0600	22.0900	290	109	2 390	[+]
JSW	21.74 22.20	19.6200 23.9800	10:16 10:16 10:16 10:16	180 90 80 225	22,0700 22,0800 22,0700 22,0600	1 1 2 3	500 480 654 1467	22.0500 22.0400 22.0300 22.0200	22.1000 22.1100 22.1200 22.1300	3520 854 462 538	6 4 3 4
LUBAWA	9,1750	10:14	2	9.18	0.16 %	22	9.1500	9.1750	324	49	450	[+]
LBW	9.10 9.21	8.2650 10.0900	10:13 10:12 10:12 10:12	4 103 5 607	9,1750 9,1800 9,1800 9,1400	4 1 1 1	1660 1000 2000 100	9.1400 9.1350 9.1300 9.1200	9.1800 9.1850 9.1950 9.2000	389 1573 757 828	1 4 2 3
MILLENNIUM	14,1500	10:16	145	14.01	1.58 %	5859	14.1200	14.1500	6414	136	1 920	[+]
MIL	13.97 14.19	12.6100 15.4100	10:16 10:16 10:15 10:15	6 48 7 13	14,1200 14,1200 14,1200 14,1200	1 2 3 1	549 973 2673 850	14.1100 14.1000 14.0900 14.0800	14.1600 14.1700 14.1800 14.1900	3153 3980 2015 5577	3 2 1 2
MIRBUD	13,7200	10:15	70	13.90	-0.15 %	30	13.7200	13.7500	264	23	317	[+]
MRB	13.72 13.98	12.5100 15.2900	10:15 10:15 10:13 10:10	80 100 3 4	13,7200 13,7200 13,7600 13,7600	1 5 1 1	300 1583 568 568	13.7100 13.7000 13.6900 13.6800	13.7600 13.7800 13.7900 13.8000	281 288 832 305	1 1 2 3
MOBRUK	287,5000	10:15	5	287.50	0.17 %	69	286.5000	287.5000	44	1	340	[+]
MBR	284.00 288.00	259.0000 316.0000	10:14 10:11 10:11 10:11	5 21 31 289	287,5000 286,5000 286,5000 286,5000	1 1 3 2	8 8 64 16	286.0000 285.5000 285.0000 284.5000	288.0000 288.5000 289.0000 289.5000	26 31 102 196	2 4 4 8
NEUCA	699,0000	10:12	3	698.00	0.72 %	1	697.0000	699.0000	11	1	674	[+]
NEU	696.00 710.00	629.0000 767.0000	10:12 10:10 10:10 10:10	3 6 155 8	699,0000 698,0000 698,0000 698,0000	2 3 2 3	94 6 2 23	696.0000 694.0000 693.0000 692.0000	700.0000 702.0000 703.0000 704.0000	140 1 200 3	1 1 1 3
NEWAG	74,9000	10:15	2	74.00	1.22 %	80	74.7000	75.0000	748	1	70	[+]
NWG	73.80 75.00	66.6000 81.4000	10:15 10:13 10:10 10:10	19 4 12 2	74,9000 74,9000 75,0000 75,0000	2 2 1 1	11 2 1 1	74.5000 74.4000 74.3000 74.2000	75.1000 75.3000 75.4000 75.5000	20 88 500 30	1 1 1 1
POLENERGIA	60,6000	09:53	5	60.20	0.66 %	30	60.4000	60.6000	172	1	46	[+]
PEP	60.20 60.80	54.2000 66.2000	09:50 09:50 09:50 09:50	10 10 10 10	60,6000 60,6000 60,6000 60,6000	2 7 6 10	110 302 440 1175	60.2000 60.0000 59.8000 59.6000	60.8000 61.0000 61.2000 61.4000	230 93 674 220	3 5 4 2
RAINBOW	137,3000	10:18	36	140.30	-1.51 %	26	137.2000	137.3000	48	25	3 540	[+]
RBW	137.00 142.20	126.3000 154.3000	10:18 10:17 10:17 10:16	4 12 14 11	137,3000 137,3000 137,3000 137,3000	3 16 5 8	147 310 157 682	137.1000 137.0000 136.9000 136.8000	137.4000 137.5000 137.6000 137.7000	125 55 81 151	2 1 1 3
SELVITA	30,0000	10:17	1	29.10	3.09 %	330	29.8000	30.0000	2958	8	239	[+]
SLV	29.10 30.70	26.2000 32.0000	10:17 10:16 10:16 10:16	55 4 100 57	29,9000 29,9000 29,9000 29,9000	2 4 2 1	295 1531 49 35	29.7000 29.6000 29.5000 29.4000	30.2000 30.3000 30.4000 30.5000	103 158 147 960	1 2 2 5
SYNEKTIK	221,2000	10:17	1	225.00	-1.69 %	120	220.6000	221.0000	171	3	691	[+]
SNT	220.80 226.00	202.6000 247.4000	10:14 10:14 10:14 10:13	34 16 34 62	221,2000 221,2000 221,2000 220,8000	1 6 3 1	1 147 239 200	220.4000 220.0000 219.8000 219.6000	221.2000 221.4000 221.6000 221.8000	24 121 89 273	1 4 1 3
TAURONPE	8,3580	10:17	120	8.26	1.28 %	1293	8.3500	8.3580	39	474	3 961	[+]
TPE	8.26 8.40	7.4340 9.0860	10:16 10:16 10:16 10:16	50 600 2392 1146	8,3580 8,3580 8,3580 8,3580	1 1 1 2	975 75 975 2257	8.3440 8.3420 8.3400 8.3380	8.3620 8.3640 8.3660 8.3680	2059 2919 1253 3304	1 2 1 2
TEXT	60,8000	10:18	26	56.00	9.25 %	126	60.5500	60.6500	19	78	4 618	[+]
TXT	56.00 61.00	50.4000 61.6000	10:18 10:18 10:18 10:18	20 135 11 19	60,8000 60,8000 60,8000 60,6500	4 2 4 2	180 130 292 184	60.5000 60.4500 60.4000 60.3500	60.8000 60.8500 60.9000 60.9500	192 396 487 1830	3 5 3 8
TSGAMES	88,0000	10:17	8	87.40	0.92 %	91	87.7000	88.0000	222	11	979	[+]
TEN	87.40 88.80	78.7000 96.1000	10:17 10:17 10:17 10:17	209 21 4 19	87,9000 87,9000 87,9000 87,9000	4 4 1 2	469 188 599 300	87.6000 87.5000 87.4000 87.3000	88.1000 88.2000 88.4000 88.5000	326 233 288 590	4 2 6 3
VERCOM	121,0000	10:18	43	119.60	0.33 %	20	120.0000	120.8000	41	3	372	[+]
VRC	119.00 121.60	107.8000 131.4000	10:18 10:18 10:15 10:15	24 17 1 43	120,8000 120,8000 120,0000 120,0000	2 5 1 3	139 422 3 56	119.0000 118.6000 118.4000 118.2000	121.0000 121.4000 121.6000 121.8000	78 48 123 24	1 2 3 1
VOXEL	159,8000	09:52	4	160.00	-0.12 %	143	159.8000	160.0000	41	0	10	[+]
VOX	159.40 160.00	144.0000 176.0000	09:52 09:41 09:37 09:37	3 1 1 2	159,8000 159,8000 159,8000 159,6000	1 2 1 3	2 23 13 175	159.2000 159.0000 158.2000 158.0000	160.6000 161.0000 161.2000 161.4000	1 15 5 45	1 1 1 1
WIRTUALNA	80,7000	10:16	18	81.00	0.88 %	17	80.3000	80.7000	90	1	55	[+]
WPL	80.30 81.40	72.9000 89.1000	10:16 10:15 10:14 10:14	32 6 15 11	80,6000 80,6000 80,5000 80,6000	1 2 2 1	5 120 45 100	80.2000 80.0000 79.9000 79.5000	81.2000 81.4000 81.6000 81.7000	146 37 344 337	2 2 2 3
XTB	81,0000	10:17	1	80.64	0.50 %	96	80.8600	81.0000	129	78	6 286	[+]
XTB	80.52 81.20	72.5800 88.7000	10:17 10:17 10:17 10:16	4 3 3 6	81,0000 80,9800 80,8600 81,0000	1 1 2 1	240 100 162 63	80.8400 80.8000 80.7800 80.7600	81.0200 81.0400 81.0600 81.0800	95 1 163 146	3 1 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	104242.8	+0.50%	10:16
WIG20	2833.6	+0.64%	10:31
WIG20 Fut	2811.0	+0.43%	10:16
WIG20USD	781.9	+0.49%	10:16
mWIG40	7969.9	+0.73%	10:16
sWIG80	28743.7	-0.20%	10:16

Notowania Świat
Dow	43819.3	+1.00%	06-27
SP500 Fut	6248.0	+0.39%	10:21
Nikkei	40487.4	+0.84%	8:45
DAX	24048.5	+0.06%	10:15
Ropa WTI	65.8	+0.38%	10:31
Złoto	3293.3	+0.68%	10:31

Notowania Waluty
EUR/PLN	4.24106	-0.01%	10:31
CHF/PLN	4.53041	+0.01%	10:31
USD/PLN	3.61853	-0.12%	10:31
EUR/USD	1.17204	+0.12%	10:31
GBP/USD	1.36981	-0.06%	10:31
USD/JPY	144.124	-0.43%	10:31

Forum
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
PURE	5.00	19.90%
TEXT	60.80	9.25%
POLTREG	33.20	7.79%
GRUPAAZOTY	24.06	7.31%
NEPTIS	124.00	5.08%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIRWAY	0.45	-7.76%
GIGROUP	2.34	-6.40%
BORYSZEW	6.46	-4.72%
OPTEAM	3.72	-4.62%
Więcej ...
Rośnie:		146 Spółek
Bez zmian:		84 Spółek
Spada:		128 Spółek
Obrót:		365,768,883 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