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	136,9000	09:23	10	135.30	-0.29 %	0	0.0000	0.0000	0	1	104	[+]
11B	135.30 137.00	121.8000 148.8000	09:22 09:20 09:20 09:19	13 8 1 1	136,8000 136,9000 136,9000 137,0000	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
ABPL	128,4000	09:20	13	128.40	0.78 %	0	0.0000	0.0000	0	0	31	[+]
ABE	127.40 128.40	115.6000 141.2000	09:20 09:20 09:13 09:12	2 1 30 30	128,4000 128,4000 128,4000 127,6000	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	11,5000	09:22	1	11.72	0.70 %	0	0.0000	0.0000	0	11	133	[+]
EAT	11.44 11.72	10.5600 12.8800	09:22 09:22 09:22 09:22	269 22 80 117	11,5000 11,5000 11,5000 11,5000	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
ASBIS	41,3800	09:23	108	42.12	-2.54 %	0	0.0000	0.0000	0	25	1 036	[+]
ASB	41.34 42.12	37.9200 46.3200	09:23 09:23 09:23 09:23	42 8 90 30	41,3800 41,3800 41,3800 41,3800	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	169,5000	09:22	1	172.10	-0.64 %	0	0.0000	0.0000	0	12	2 106	[+]
ACP	167.90 172.10	154.9000 189.3000	09:22 09:22 09:22 09:22	1 1 20 41	169,3000 169,3000 169,4000 169,4000	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	63,6000	09:17	40	64.80	-1.85 %	0	0.0000	0.0000	0	1	64	[+]
ASE	63.20 64.80	58.4000 71.2000	09:13 09:13 09:10 09:09	2 9 1 11	63,6000 63,4000 63,7000 63,7000	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	17,8600	09:23	130	18.00	-1.00 %	0	0.0000	0.0000	0	13	237	[+]
APR	17.82 18.04	16.2000 19.8000	09:23 09:23 09:23 09:23	85 62 600 1800	17,8600 17,8600 17,8600 17,8600	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
BENEFIT	3 620,0000	09:23	1	3,655.00	-0.96 %	0	0.0000	0.0000	0	0	696	[+]
BFT	3,600.00 3,665.00	3290.0000 4020.0000	09:15 09:15 09:15 09:12	3 4 2 4	3 610,0000 3 610,0000 3 620,0000 3 625,0000	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	143,0000	09:23	1	146.50	-0.69 %	0	0.0000	0.0000	0	2	265	[+]
BNP	142.00 146.50	132.0000 161.0000	09:23 09:20 09:20 09:19	14 2 1 103	143,0000 142,0000 142,0000 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	177,0000	09:23	1	178.40	0.11 %	0	0.0000	0.0000	0	2	430	[+]
CBF	175.00 178.40	160.6000 196.2000	09:22 09:22 09:22 09:21	1 20 7 1	176,8000 176,8000 176,8000 176,6000	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
CYFRPLSAT	11,5300	09:24	47	11.63	-1.03 %	0	0.0000	0.0000	0	123	1 427	[+]
CPS	11.52 11.63	10.4700 12.7900	09:24 09:24 09:23 09:23	200 3 1 50	11,5300 11,5300 11,5300 11,5300	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	9,0600	09:23	2	9.02	0.44 %	0	0.0000	0.0000	0	15	134	[+]
DVL	8.97 9.10	8.1200 9.9200	09:19 09:19 09:16 09:16	2 9 231 31	9,0600 9,0600 9,0400 8,9900	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	168,8500	09:23	1	169.80	-0.56 %	0	0.0000	0.0000	0	3	432	[+]
DIA	168.00 169.80	152.8500 186.7500	09:23 09:23 09:23 09:23	2 8 23 23	168,8000 168,7500 168,3000 168,3500	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	241,0000	09:20	49	244.00	-0.62 %	0	0.0000	0.0000	0	1	222	[+]
DOM	239.50 245.00	220.0000 268.0000	09:20 09:20 09:20 09:20	22 2 18 9	241,5000 241,5000 242,0000 242,0000	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
ENEA	22,5200	09:23	24	23.28	-3.26 %	0	0.0000	0.0000	0	27	599	[+]
ENA	22.36 23.28	20.9600 25.6000	09:23 09:22 09:22 09:22	22 98 196 161	22,5200 22,5200 22,5200 22,5400	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	5,7050	09:23	4	5.73	-1.64 %	0	0.0000	0.0000	0	48	272	[+]
EUR	5.66 5.79	5.1550 6.2950	09:23 09:23 09:23 09:23	68 5 2 125	5,7000 5,7000 5,7000 5,7000	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
GPW	77,2500	09:22	1	78.00	-0.96 %	0	0.0000	0.0000	0	4	278	[+]
GPW	76.90 78.00	70.2000 85.8000	09:19 09:19 09:19 09:19	10 12 30 1	77,5000 77,4500 77,4000 77,4500	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
GRUPAAZOTY	18,4900	09:23	16	18.59	-0.48 %	0	0.0000	0.0000	0	20	371	[+]
ATT	18.36 18.62	16.7400 20.4400	09:21 09:21 09:21 09:21	30 1 233 38	18,4900 18,4900 18,4900 18,4800	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	09:23	245	41.55	-2.95 %	0	0.0000	0.0000	0	9	350	[+]
GPP	39.05 41.55	37.4000 45.7000	09:23 09:23 09:23 09:23	5 260 99 29	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	112,8000	09:22	38	113.40	-0.70 %	0	0.0000	0.0000	0	2	238	[+]
BHW	112.80 114.00	102.2000 124.6000	09:22 09:21 09:18 09:18	15 1 9 9	112,8000 113,0000 113,0000 113,0000	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
HUUUGE	23,1500	09:21	409	23.70	-3.54 %	0	0.0000	0.0000	0	12	281	[+]
HUG	23.00 23.70	21.3500 26.0500	09:21 09:21 09:21 09:21	600 58 1 12	23,1500 23,0500 23,0500 23,0500	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
INGBSK	394,5000	09:22	13	397.00	-0.63 %	0	0.0000	0.0000	0	2	609	[+]
ING	393.00 398.00	357.5000 436.5000	09:22 09:22 09:22 09:19	13 15 15 1	394,5000 394,5000 395,0000 395,0000	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	660,0000	09:09	38	666.00	-1.49 %	0	0.0000	0.0000	0	0	86	[+]
CAR	657.00 666.00	600.0000 732.0000	09:07 09:07 09:07 09:05	2 8 7 10	657,0000 660,0000 661,0000 662,0000	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	34,6500	09:23	1	32.99	5.90 %	0	0.0000	0.0000	0	498	16 890	[+]
JSW	32.86 34.81	29.7000 36.2800	09:23 09:23 09:23 09:23	2 21 50 100	34,6500 34,5800 34,5800 34,5900	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	9,7250	09:21	30	9.78	-0.77 %	0	0.0000	0.0000	0	57	551	[+]
LBW	9.60 9.78	8.8050 10.7500	09:20 09:20 09:20 09:19	5 4 17 711	9,7250 9,7250 9,7250 9,7100	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
MILLENNIUM	15,8500	09:22	10	15.78	-0.13 %	0	0.0000	0.0000	0	22	341	[+]
MIL	15.71 15.87	14.2100 17.3500	09:21 09:21 09:21 09:21	329 8 2 534	15,8100 15,8100 15,8300 15,8300	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	11,3800	09:23	3	11.60	-1.90 %	0	0.0000	0.0000	0	22	250	[+]
MRB	11.32 11.60	10.4400 12.7600	09:22 09:22 09:21 09:21	4 1780 140 1	11,3800 11,3900 11,3900 11,3700	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	09:18	2	335.00	-1.75 %	0	0.0000	0.0000	0	0	129	[+]
MBR	335.00 345.00	301.5000 368.5000	09:14 09:14 09:14 09:13	4 1 12 5	337,5000 337,5000 337,5000 336,5000	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	710,0000	09:22	3	727.00	-1.80 %	0	0.0000	0.0000	0	0	47	[+]
NEU	710.00 727.00	655.0000 799.0000	09:22 09:20 09:17 09:12	1 2 7 6	712,0000 716,0000 721,0000 717,0000	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	108,6000	09:23	2	109.00	-0.37 %	0	0.0000	0.0000	0	1	141	[+]
NWG	108.00 109.80	98.1000 119.8000	09:23 09:22 09:22 09:21	13 10 249 1	108,0000 108,0000 108,0000 108,0000	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	51,6000	09:23	5	51.20	0.78 %	0	0.0000	0.0000	0	0	15	[+]
PEP	50.80 51.60	46.1000 56.2000	09:23 09:23 09:20 09:20	47 80 20 10	51,2000 51,0000 50,8000 50,8000	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
RAINBOW	131,0000	09:23	1	134.00	-2.60 %	0	0.0000	0.0000	0	5	689	[+]
RBW	131.00 134.00	120.6000 147.4000	09:23 09:23 09:23 09:23	1 1 1 24	131,0000 131,1000 131,4000 131,2000	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
SYNEKTIK	270,0000	09:23	2	275.00	-1.68 %	0	0.0000	0.0000	0	6	1 628	[+]
SNT	269.00 275.20	247.6000 302.4000	09:23 09:23 09:23 09:23	1 4 1 1	270,0000 270,0000 270,0000 270,0000	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
TAURONPE	9,9380	09:24	20	10.01	-0.77 %	0	0.0000	0.0000	0	283	2 799	[+]
TPE	9.80 10.01	9.0100 11.0100	09:23 09:23 09:23 09:23	68 680 702 327	9,9380 9,9380 9,9360 9,9360	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	36,1400	09:22	25	36.48	-0.11 %	0	0.0000	0.0000	0	11	386	[+]
TXT	35.86 36.48	32.8400 40.1200	09:22 09:22 09:22 09:22	2 6 2 18	36,1400 36,0600 36,0600 36,2000	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
TSGAMES	103,6000	09:20	2	105.20	-0.38 %	0	0.0000	0.0000	0	1	82	[+]
TEN	103.00 105.20	94.7000 115.6000	09:20 09:20 09:20 09:19	46 11 15 6	103,6000 103,6000 103,6000 103,6000	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
VERCOM	121,0000	09:23	13	121.80	0.83 %	0	0.0000	0.0000	0	2	230	[+]
VRC	118.00 123.80	109.8000 133.8000	09:23 09:23 09:22 09:22	10 20 9 5	121,0000 120,8000 120,8000 120,0000	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
VOXEL	118,8000	09:19	19	119.00	-0.17 %	0	0.0000	0.0000	0	0	35	[+]
VOX	118.40 119.00	107.2000 130.8000	09:19 09:19 09:19 09:19	10 25 3 5	118,8000 118,8000 118,8000 118,6000	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
WIRTUALNA	52,6000	09:22	10	52.90	-0.57 %	0	0.0000	0.0000	0	9	469	[+]
WPL	52.50 53.00	47.6500 58.1000	09:22 09:21 09:21 09:21	1 1 53 47	52,7000 52,7000 52,5000 52,5000	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
XTB	94,5800	09:24	5	94.62	0.08 %	0	0.0000	0.0000	0	21	2 010	[+]
XTB	93.74 94.94	85.1600 104.0500	09:23 09:23 09:23 09:23	8 42 3 10	94,4800 94,4800 94,5800 94,4800	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	121547.5	-0.94%	9:23
WIG20	3297.9	-1.21%	9:38
WIG20 Fut	3306.0	-1.02%	9:23
WIG20USD	884.5	-1.77%	9:23
mWIG40	8472.9	-0.76%	9:23
sWIG80	30095.8	-0.72%	9:23

Notowania Świat
Dow	46225.2	-1.63%	03-18
SP500 Fut	6656.8	-0.09%	9:28
Nikkei	53372.5	-3.38%	7:45
DAX	23122.9	-1.61%	9:23
Ropa WTI	96.5	-1.71%	9:38
Złoto	4712.4	-2.57%	9:38

Notowania Waluty
EUR/PLN	4.28090	+0.08%	9:38
CHF/PLN	4.71478	+0.13%	9:38
USD/PLN	3.73689	+0.09%	9:38
EUR/USD	1.14558	-0.01%	9:38
GBP/USD	1.32580	-0.01%	9:38
USD/JPY	159.275	-0.31%	9:38

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
CELTIC	1.84	9.20%
CDRL	9.45	6.78%
JSW	34.65	5.90%
BOGDANKA	25.50	5.81%
ORCOGROUP	4.20	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
CIGAMES	2.72	-6.69%
KGHM	261.00	-4.71%
EUCO	0.52	-4.38%
KGL	9.85	-4.37%
Więcej ...
Rośnie:		76 Spółek
Bez zmian:		102 Spółek
Spada:		175 Spółek
Obrót:		234,416,189 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