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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
11B	195,9000	17:04	4	194.00	0.00 %	50	195.7000	196.0000	647	0	0	[+]
11B	193.20 198.60	174.6000 213.4000	17:01 17:00 17:00 17:00	10 19 20 14	195,9000 195,9000 195,9000 195,9000	1 1 1 1	25 20 6 31	195.2000 194.7000 194.5000 194.4000	196.2000 197.0000 197.5000 198.0000	14 626 250 110	1 3 1 2
ABPL	97,5000	17:00	331	98.40	0.00 %	476	97.5000	98.2000	25	0	0	[+]
ABE	97.50 98.40	88.6000 108.2000	17:00 16:49 16:43 16:37	117 33 2 1	97,5000 97,5000 97,7000 97,7000	2 4 1 7	9 171 25 62	97.3000 97.2000 97.1000 97.0000	98.3000 98.4000 98.5000 98.7000	58 777 150 25	2 2 1 1
AMREST	15,0200	17:00	27	15.10	0.00 %	150	15.0200	15.2200	963	0	0	[+]
EAT	14.94 15.26	13.6000 16.6000	17:00 17:00 17:00 17:00	7 10 1 9	15,0200 15,0200 15,0200 15,0200	4 2 2 1	1111 1359 535 1	15.0000 14.9800 14.9600 14.9200	15.2600 15.2800 15.3000 15.3200	407 1769 4810 250	3 1 7 1
ASBIS	27,4800	17:00	334	27.98	0.00 %	100	27.4800	27.5600	709	0	0	[+]
ASB	27.46 28.04	25.2000 30.7600	17:00 17:00 17:00 17:00	8 49 750 39	27,4800 27,4800 27,4800 27,4800	3 4 5 1	111 701 219 3	27.4600 27.4400 27.4200 27.4000	27.6000 27.6200 27.7000 27.7800	275 78 900 1	1 1 1 1
ASSECOPOL	213,6000	17:01	401	230.00	0.00 %	436	213.6000	214.0000	2970	0	0	[+]
ACP	212.60 231.80	207.0000 253.0000	17:01 17:01 17:01 17:01	908 1322 369 8	213,6000 213,6000 213,6000 213,6000	4 6 11 5	409 1322 723 1930	213.4000 213.2000 213.0000 212.8000	214.2000 214.4000 214.6000 214.8000	207 94 775 269	2 2 2 2
ASSECOSEE	70,5000	17:00	11	70.50	0.00 %	35	70.5000	71.0000	90	0	0	[+]
ASE	70.50 72.00	63.5000 77.5000	17:00 17:00 17:00 17:00	7 28 80 65	70,5000 70,5000 70,5000 70,5000	1 3 2 4	2600 54 150 221	70.3000 70.2000 70.1000 70.0000	71.5000 71.6000 71.9000 72.0000	7 60 73 453	1 1 3 3
AUTOPARTN	18,6800	17:00	200	18.88	0.00 %	65	18.6800	18.7000	450	0	0	[+]
APR	18.60 19.12	17.0000 20.7500	17:00 17:00 17:00 17:00	4 61 258 80	18,6800 18,6800 18,6800 18,6800	2 4 1 1	197 1474 1093 10	18.6200 18.6000 18.5600 18.5200	18.8000 18.8200 18.8400 18.8600	363 90 2013 529	2 1 2 1
BENEFIT	3 260,0000	17:00	4	3,295.00	0.00 %	1	3250.0000	3265.0000	2	0	0	[+]
BFT	3,240.00 3,300.00	2970.0000 3620.0000	17:00 17:00 17:00 17:00	1 1 1 6	3 260,0000 3 260,0000 3 260,0000 3 260,0000	2 2 2 1	101 50 25 2	3240.0000 3235.0000 3230.0000 3220.0000	3270.0000 3275.0000 3280.0000 3285.0000	3 36 4 40	2 3 3 1
BNPPL	103,5000	17:00	109	104.50	0.00 %	215	103.5000	105.0000	192	0	0	[+]
BNP	103.50 107.00	94.2000 114.5000	17:00 17:00 17:00 16:24	60 60 28 1	103,5000 103,5000 103,5000 104,5000	2 2 8 1	300 148 360 5	103.0000 102.5000 102.0000 101.5000	105.5000 106.0000 106.5000 107.0000	276 250 125 599	3 2 2 8
CLNPHARMA	22,7000	17:00	103	23.25	0.00 %	365	22.4000	22.7000	662	0	0	[+]
CLN	22.40 23.25	20.9500 25.5500	17:00 17:00 17:00 17:00	47 38 54 8	22,7000 22,7000 22,7000 22,7000	2 7 4 4	299 2397 384 359	22.3500 22.3000 22.2500 22.2000	22.8000 22.9500 23.0000 23.0500	349 157 455 860	3 1 4 2
CYBERFLKS	188,6000	17:00	3	185.80	0.00 %	40	187.0000	188.6000	13	0	0	[+]
CBF	185.40 191.40	167.4000 204.0000	17:00 17:00 17:00 16:49	1 1 1 1	188,6000 188,6000 188,6000 188,6000	1 1 3 3	35 90 40 128	186.8000 186.2000 186.0000 185.4000	189.6000 189.8000 190.0000 190.2000	39 39 2 79	1 1 1 2
CYFRPLSAT	14,7600	17:01	500	14.90	0.00 %	17415	14.7000	14.7650	852	0	0	[+]
CPS	14.64 15.05	13.4100 16.3900	17:00 17:00 17:00 17:00	442 1913 87 87	14,7600 14,7600 14,7600 14,7600	1 1 1 1	185 3734 200 100	14.6900 14.6850 14.6800 14.6750	14.7750 14.7800 14.7900 14.8000	112 852 222 174	2 2 1 2
DEVELIA	7,9100	17:00	16	7.89	0.00 %	929	7.9100	7.9500	207	0	0	[+]
DVL	7.89 8.09	7.1100 8.6700	17:00 17:00 17:00 17:00	915 1183 54 145	7,9100 7,9100 7,9100 7,9100	5 3 2 3	1904 265 114 450	7.9000 7.8800 7.8700 7.8600	7.9600 7.9700 7.9800 7.9900	194 205 1845 1092	1 1 1 1
DOMDEV	236,0000	17:00	1	239.50	0.00 %	29	236.0000	238.5000	10	0	0	[+]
DOM	236.00 244.50	216.0000 263.0000	17:00 17:00 17:00 17:00	3 1 1 8	236,0000 236,0000 236,0000 236,0000	4 8 1 9	90 102 1 234	235.5000 235.0000 234.5000 234.0000	239.0000 239.5000 241.0000 241.5000	47 46 5 12	2 2 1 1
ENEA	17,8000	17:00	223	17.75	0.00 %	3006	17.8000	17.9800	1360	0	0	[+]
ENA	17.68 18.15	15.9800 19.5200	17:00 17:00 17:00 17:00	346 108 230 903	17,8000 17,8000 17,8000 17,8000	1 1 1 2	1415 5 6 1432	17.7900 17.7500 17.7100 17.7000	17.9900 18.0000 18.0100 18.0300	1613 892 1360 120	2 3 1 1
EUROCASH	8,0850	17:00	287	8.10	0.00 %	7316	8.0850	8.0950	2	0	0	[+]
EUR	8.06 8.25	7.2900 8.9100	17:00 17:00 17:00 17:00	429 300 158 626	8,0850 8,0850 8,0850 8,0850	4 1 4 3	10012 2 3619 460	8.0800 8.0750 8.0700 8.0650	8.1000 8.1050 8.1150 8.1300	2 2 2 10	1 1 1 1
GPW	55,8000	17:00	41	56.00	0.00 %	111	55.8000	55.9000	4	0	0	[+]
GPW	55.20 56.00	50.4000 61.6000	17:00 17:00 17:00 17:00	2 2 2 2	55,8000 55,8000 55,8000 55,8000	2 2 3 1	4 4 5 958	55.7500 55.6500 55.6000 55.5500	56.0000 56.2000 56.3000 56.4000	500 1283 40 476	1 9 1 1
GRUPAAZOTY	18,9300	17:04	264	19.00	0.00 %	100	18.9200	18.9300	92	0	0	[+]
ATT	18.69 19.17	17.1000 20.9000	17:02 17:01 17:01 17:01	90 168 25 540	18,9300 18,9300 18,9300 18,9300	4 14 2 4	4 1389 175 1974	18.9100 18.9000 18.8800 18.8700	18.9900 19.0000 19.0300 19.0400	278 7800 3347 1	2 3 2 1
HANDLOWY	107,2000	17:00	92	107.00	0.00 %	1705	106.8000	107.2000	523	0	0	[+]
BHW	106.40 107.40	96.3000 117.6000	17:00 17:00 17:00 17:00	3 3 15 16	107,2000 107,2000 107,2000 107,2000	2 2 19 20	348 56 1105 3047	106.6000 106.4000 106.2000 106.0000	107.4000 107.6000 107.8000 108.0000	2479 1964 848 3721	14 10 10 15
HUUUGE	23,1500	17:00	57	23.00	0.00 %	247	23.0500	23.1500	1775	0	0	[+]
HUG	23.00 23.20	20.7000 25.3000	17:00 16:49 16:49 16:49	14 8 65 5	23,1500 23,0500 23,1500 23,1500	1 1 2 3	1460 120 600 202	23.0000 22.9500 22.9000 22.8500	23.2000 23.2500 23.3000 23.3500	2065 5165 2375 276	4 3 6 2
INGBSK	302,0000	17:00	1	308.00	0.00 %	76	302.0000	304.5000	94	0	0	[+]
ING	302.00 308.00	277.5000 338.5000	17:00 17:00 17:00 17:00	3 26 3 13	302,0000 302,0000 302,0000 302,0000	2 5 3 6	2 138 4 49	301.5000 301.0000 300.5000 300.0000	305.0000 307.0000 307.5000 308.0000	71 30 17 50	2 1 3 1
INTERCARS	546,0000	17:00	3	560.00	0.00 %	1	546.0000	549.0000	5	0	0	[+]
CAR	544.00 560.00	504.0000 616.0000	17:00 17:00 17:00 17:00	1 1 9 4	546,0000 546,0000 546,0000 546,0000	4 1 7 1	27 100 153 2	542.0000 541.0000 540.0000 539.0000	552.0000 554.0000 558.0000 560.0000	2 2 15 43	1 1 3 2
JSW	27,0000	17:04	14491	25.20	0.00 %	25	26.9600	27.0000	28601	0	0	[+]
JSW	25.20 27.81	24.9500 30.4900	17:04 17:04 17:02 17:02	600 7781 200 369	27,0000 27,0000 27,0000 27,0000	2 2 2 3	661 18 164 512	26.8700 26.8400 26.8300 26.8200	27.0100 27.0400 27.0500 27.0700	1789 303 3000 488	5 3 1 1
LUBAWA	11,7600	17:04	617	12.00	0.00 %	1003	11.7500	11.7600	283	0	0	[+]
LBW	11.61 12.24	10.8000 13.2000	17:04 17:02 17:02 17:02	883 160 500 125	11,7600 11,7600 11,7600 11,7600	2 2 2 9	34 50 160 3822	11.7400 11.7300 11.7200 11.7100	11.8000 11.8100 11.8200 11.8900	4489 2900 500 468	3 1 1 3
MILLENNIUM	15,1000	17:00	3359	15.03	0.00 %	2000	15.0200	15.1000	30211	0	0	[+]
MIL	14.88 15.20	13.5300 16.5300	17:00 17:00 17:00 17:00	2697 346 360 617	15,1000 15,1000 15,1000 15,1000	1 1 1 1	3378 67 8280 2633	15.0100 14.9800 14.9500 14.9300	15.1200 15.1500 15.1600 15.1700	321 500 200 3362	1 2 1 1
MIRBUD	13,4400	17:00	10	13.44	0.00 %	1155	13.4200	13.4800	80	0	0	[+]
MRB	13.41 13.58	12.1000 14.7800	17:00 17:00 17:00 17:00	73 6 28 8	13,4400 13,4400 13,4400 13,4400	4 9 3 2	2201 9896 1010 301	13.4100 13.4000 13.3800 13.3700	13.5000 13.5200 13.5300 13.5400	3669 10 600 113	3 1 1 2
MOBRUK	290,0000	17:00	4	282.50	0.00 %	129	290.0000	291.0000	16	0	0	[+]
MBR	282.50 291.00	254.5000 310.5000	17:00 17:00 17:00 17:00	8 4 5 5	290,0000 290,0000 290,0000 290,0000	2 3 1 5	12 160 21 26	289.5000 287.0000 286.5000 284.0000	291.5000 292.0000 292.5000 293.0000	1 172 492 224	1 5 3 4
NEUCA	722,0000	17:00	12	722.00	0.00 %	1	722.0000	723.0000	17	0	0	[+]
NEU	709.00 731.00	650.0000 794.0000	16:48 16:46 16:46 16:42	1 6 4 1	723,0000 723,0000 723,0000 724,0000	1 2 1 1	3 118 3 8	720.0000 718.0000 717.0000 716.0000	725.0000 727.0000 728.0000 729.0000	11 18 67 108	2 2 2 2
NEWAG	84,0000	17:01	29	85.80	0.00 %	242	84.0000	84.8000	1	0	0	[+]
NWG	84.00 87.00	77.3000 94.3000	17:01 17:01 17:01 17:00	80 29 62 38	84,0000 84,0000 84,0000 84,0000	2 6 4 2	105 306 291 2	83.8000 83.6000 83.5000 83.4000	85.0000 85.4000 85.7000 85.8000	214 2 80 55	2 2 1 1
POLENERGIA	59,6000	17:00	1	59.40	0.00 %	7	59.2000	59.6000	29	0	0	[+]
PEP	59.20 59.80	53.6000 65.2000	16:49 16:49 16:49 16:42	51 30 2 83	59,2000 59,2000 59,2000 59,4000	4 2 3 1	187 320 297 1	59.0000 58.8000 58.6000 58.2000	59.8000 60.0000 60.2000 60.4000	526 100 348 2	2 1 3 1
RAINBOW	126,7000	17:00	110	129.40	0.00 %	10	126.5000	126.7000	59	0	0	[+]
RBW	124.20 129.50	116.5000 142.3000	17:00 17:00 17:00 17:00	10 70 22 1	126,7000 126,7000 126,7000 126,7000	3 1 3 2	44 25 44 4	126.3000 126.1000 126.0000 125.8000	126.8000 126.9000 127.0000 127.3000	1 72 42 22	1 3 3 2
SYNEKTIK	256,4000	17:00	8	257.60	0.00 %	12	256.4000	256.8000	6	0	0	[+]
SNT	254.80 262.00	232.0000 283.2000	17:00 17:00 17:00 17:00	8 8 4 2	256,4000 256,4000 256,4000 256,4000	1 2 1 1	17 129 10 12	256.2000 256.0000 255.8000 255.6000	257.0000 258.0000 258.4000 258.6000	189 18 2 173	1 1 1 1
TAURONPE	8,6600	17:03	200	8.61	0.00 %	217	8.6420	8.6600	43662	0	0	[+]
TPE	8.57 8.72	7.7500 9.4700	17:00 17:00 17:00 17:00	1822 704 1102 200	8,6600 8,6600 8,6600 8,6600	2 2 2 2	512 107 2826 1995	8.6360 8.6340 8.6300 8.6280	8.6660 8.6680 8.6720 8.6780	5026 574 5226 8588	1 2 1 4
TEXT	52,0000	17:02	8	52.50	0.00 %	4	51.9000	52.0000	2764	0	0	[+]
TXT	51.70 52.70	47.2600 57.7500	17:00 17:00 17:00 17:00	10 24 34 2	52,0000 52,0000 52,0000 52,0000	1 4 3 7	100 555 206 375	51.8500 51.8000 51.7500 51.7000	52.1000 52.1500 52.2000 52.2500	117 7 15 161	2 2 3 4
TSGAMES	94,5000	17:00	22	94.80	0.00 %	91	94.0000	94.6000	52	0	0	[+]
TEN	93.10 96.40	85.4000 104.2000	17:00 17:00 17:00 17:00	3 17 1 26	94,5000 94,5000 94,5000 94,5000	2 1 1 1	2 1 1 1	93.9000 93.8000 93.7000 93.6000	94.7000 94.8000 95.0000 95.2000	134 100 470 50	1 1 3 1
VERCOM	123,0000	17:00	1	124.60	0.00 %	23	123.0000	123.2000	6	0	0	[+]
VRC	123.00 124.80	112.2000 137.0000	16:49 16:46 16:45 16:45	40 2 1 10	123,0000 123,2000 123,2000 123,0000	1 5 2 2	25 122 37 51	122.8000 122.6000 122.0000 121.6000	123.8000 124.0000 124.8000 125.0000	85 110 34 190	1 3 2 4
VOXEL	173,0000	17:01	70	170.00	0.00 %	44	171.6000	173.0000	1245	0	0	[+]
VOX	169.60 173.00	153.0000 187.0000	17:01 17:00 17:00 17:00	230 80 1 74	173,0000 173,0000 173,0000 173,0000	1 2 3 1	39 41 45 10	170.8000 170.0000 169.8000 169.4000	173.6000 173.8000 174.2000 174.8000	100 5 5 5	1 1 1 1
WIRTUALNA	57,4000	17:00	37	58.00	0.00 %	101	57.2000	57.4000	40	0	0	[+]
WPL	57.00 58.50	52.2000 63.8000	17:00 17:00 17:00 17:00	74 78 7 9	57,4000 57,4000 57,4000 57,4000	10 40 12 14	348 4333 274 863	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	72 77 296 534	2 2 1 3
XTB	68,6000	17:02	10	68.08	0.00 %	211	68.5200	68.6000	11213	0	0	[+]
XTB	67.64 69.32	61.2800 74.8800	17:01 17:00 17:00 17:00	25 19 1 15	68,6000 68,6000 68,6000 68,6000	6 2 3 2	404 97 656 150	68.5000 68.4800 68.4600 68.4400	68.6200 68.6600 68.7000 68.7200	14 74 45 819	1 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	108019.2	-0.26%	10-09
WIG20	2874.3	-0.13%	10-09
WIG20 Fut	2902.0	+0.07%	10-09
WIG20USD	781.3	-0.57%	10-09
mWIG40	7860.1	-0.99%	10-09
sWIG80	30104.5	-0.73%	10-09

Notowania Świat
Dow	46358.4	-0.52%	10-09
SP500 Fut	6791.0	+0.17%	8:05
Nikkei	48164.8	-0.86%	7:59
DAX	24611.2	+0.06%	10-09
Ropa WTI	61.3	-0.34%	8:15
Złoto	3971.7	-0.14%	8:15

Notowania Waluty
EUR/PLN	4.25491	-0.05%	8:15
CHF/PLN	4.56263	-0.07%	8:15
USD/PLN	3.67735	-0.09%	8:15
EUR/USD	1.15706	+0.05%	8:15
GBP/USD	1.33044	-0.01%	8:15
USD/JPY	152.868	-0.13%	8:15

Forum
» spolka Military [2]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]

Wzrosty	Spadki	Staty
POLTREG	28.40	0.00%
ULTGAMES	13.60	0.00%
JSW	27.00	0.00%
PGFGROUP	0.51	0.00%
ORCOGROUP	4.22	0.00%
Więcej ...
ASSECOPOL	213.60	0.00%
INTERSPPL	0.54	0.00%
KRAKCHEM	0.71	0.00%
IFCAPITAL	0.25	0.00%
MEDICALG	35.60	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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