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	136,3000	13:22	1	139.90	-1.94 %	58	136.2000	136.6000	29	3	400	[+]
11B	135.00 139.90	126.0000 153.8000	13:22 13:22 13:22 13:19	14 8 8 1	136,3000 136,3000 136,4000 136,4000	1 4 1 1	5 45 10 10	136.1000 135.6000 135.5000 135.4000	137.0000 137.2000 137.3000 137.5000	15 10 140 140	1 1 1 1
ABPL	130,4000	13:24	3	128.40	1.09 %	39	129.6000	130.2000	3	10	1 226	[+]
ABE	127.00 130.40	115.6000 141.2000	13:23 13:22 13:21 13:21	3 3 1 3	129,8000 129,8000 129,8000 129,8000	3 5 5 3	59 77 378 119	129.4000 129.2000 129.0000 128.8000	130.4000 130.6000 130.8000 131.0000	48 25 140 462	2 1 2 5
AMREST	11,8600	13:15	2	12.00	0.00 %	938	11.8200	11.8600	1251	48	570	[+]
EAT	11.78 12.00	10.8000 13.2000	13:06 13:05 12:59 12:56	31 20 1 31	11,8200 11,8600 11,8600 11,8200	3 1 5 1	242 1 528 1000	11.8000 11.7800 11.7600 11.7400	11.8800 11.9000 11.9200 11.9400	840 1258 734 79	2 3 3 1
ASBIS	42,2600	13:28	1	42.40	0.00 %	247	42.0800	42.2600	102	101	4 250	[+]
ASB	41.60 42.76	38.1600 46.6400	13:28 13:27 13:27 13:27	10 104 191 750	42,2600 42,0000 42,0200 42,0400	1 6 1 1	191 585 191 191	42.0200 42.0000 41.9800 41.9600	42.2800 42.3000 42.3200 42.3400	22 574 440 153	1 5 3 3
ASSECOPOL	173,1000	13:26	9	177.80	-2.04 %	432	173.0000	173.2000	109	72	12 542	[+]
ACP	169.80 177.90	160.1000 195.5000	13:26 13:26 13:26 13:26	2 1 2 38	173,0000 173,0000 173,0000 173,0000	3 5 6 2	74 294 206 123	172.9000 172.8000 172.7000 172.6000	173.3000 173.5000 173.6000 173.7000	9 122 105 1197	1 3 3 2
ASSECOSEE	64,1000	13:27	32	65.20	-1.38 %	40	64.1000	65.4000	14	1	49	[+]
ASE	64.10 65.50	58.7000 71.7000	13:27 13:27 13:27 13:27	58 20 20 1	64,2000 64,2000 64,2000 64,2000	7 2 2 2	509 253 41 241	64.0000 63.8000 63.7000 63.6000	65.5000 65.6000 65.7000 65.8000	277 13 191 53	3 1 1 1
AUTOPARTN	17,7600	13:23	16	17.60	0.91 %	988	17.6200	17.7600	292	53	930	[+]
APR	17.48 17.86	15.8400 19.3600	13:20 13:18 13:09 13:09	56 29 57 350	17,7600 17,6200 17,6200 17,6400	3 1 2 1	9433 20 1750 55	17.6000 17.5800 17.5000 17.4800	17.7800 17.8000 17.8200 17.8600	1022 1085 560 1777	3 2 4 6
BENEFIT	3 725,0000	13:23	4	3,835.00	-0.93 %	41	3725.0000	3730.0000	25	1	2 973	[+]
BFT	3,725.00 3,835.00	3455.0000 4215.0000	13:23 13:23 13:23 13:23	4 4 39 4	3 725,0000 3 725,0000 3 725,0000 3 725,0000	4 1 1 5	14 1 3 8	3720.0000 3715.0000 3710.0000 3700.0000	3735.0000 3740.0000 3745.0000 3750.0000	159 17 22 22	5 3 5 2
BNPPL	146,0000	13:03	1	147.00	-0.68 %	98	145.0000	146.0000	126	7	1 019	[+]
BNP	143.50 147.00	132.5000 161.5000	12:31 12:26 12:23 12:13	10 6 1 1	146,0000 146,0000 145,0000 145,5000	3 5 9 5	147 345 523 446	144.5000 144.0000 143.5000 143.0000	147.5000 148.0000 148.5000 150.0000	358 740 50 300	6 6 1 1
CYBERFLKS	179,8000	13:28	14	185.00	-1.10 %	120	179.6000	180.0000	137	10	1 838	[+]
CBF	179.80 185.00	166.6000 203.5000	13:28 13:28 13:28 13:28	2 1 1 2	179,8000 179,8000 179,8000 179,8000	8 5 21 3	86 42 307 25	179.4000 179.2000 179.0000 178.8000	180.2000 180.4000 180.6000 181.0000	250 110 10 1	1 1 1 1
CYFRPLSAT	11,9600	13:28	24	12.05	-0.99 %	410	11.9450	11.9600	30	223	2 669	[+]
CPS	11.84 12.08	10.8450 13.2550	13:28 13:28 13:26 13:26	1 218 1 7	11,9600 11,9600 11,9500 11,9500	1 2 2 3	500 571 400 5683	11.9400 11.9250 11.9200 11.9100	11.9750 11.9800 11.9950 12.0000	982 501 417 1250	3 2 1 2
DEVELIA	8,8900	13:27	450	9.06	-1.22 %	1605	8.8600	8.8900	905	56	496	[+]
DVL	8.82 9.06	8.1600 9.9600	13:27 13:27 13:27 13:27	2314 50 5030 5	8,9000 8,9000 8,9000 8,8900	1 2 12 1	1000 447 9836 113	8.8500 8.8400 8.8200 8.8100	8.9000 8.9100 8.9400 8.9500	94 305 336 2100	1 1 1 1
DIAG	176,4000	13:28	1	180.90	-1.31 %	20	176.4500	176.5500	30	9	1 527	[+]
DIA	175.20 180.90	162.8500 198.9500	13:27 13:27 13:26 13:25	18 2 19 1	176,5500 176,4500 176,5500 176,4500	1 1 1 2	9 1 1 2	176.4000 176.3500 176.3000 176.2500	176.6000 176.7000 176.7500 176.8000	15 79 160 22	1 3 3 1
DOMDEV	248,5000	13:24	1	245.00	1.43 %	14	246.0000	248.5000	35	7	1 636	[+]
DOM	240.00 250.00	220.5000 269.5000	13:24 13:23 13:23 13:18	5 2 4 7	248,5000 248,5000 248,5000 246,5000	2 2 2 3	93 123 64 73	245.5000 245.0000 244.5000 244.0000	249.0000 249.5000 250.0000 250.5000	103 12 123 276	3 3 6 2
ENEA	20,9800	13:28	89	21.98	-4.46 %	1038	20.9400	21.0200	771	146	3 067	[+]
ENA	20.60 22.00	19.7900 24.1600	13:28 13:28 13:28 13:28	574 706 334 157	20,9800 20,9800 20,9600 20,9400	5 8 2 1	1164 1653 4203 1913	20.9200 20.9000 20.8400 20.8200	21.0400 21.0800 21.1000 21.1400	547 570 1827 400	2 2 1 1
EUROCASH	6,1800	13:23	149	6.27	-1.59 %	34	6.1600	6.1800	209	43	269	[+]
EUR	6.16 6.31	5.6450 6.8950	13:23 13:21 13:20 13:19	111 2 17 2	6,1800 6,1650 6,1800 6,1650	5 8 1 3	2156 1495 2 500	6.1550 6.1500 6.1450 6.1400	6.1850 6.1900 6.2000 6.2050	3000 2 685 3010	1 1 2 2
GPW	78,1000	13:26	1	78.95	-0.64 %	398	78.1000	78.2000	406	36	2 816	[+]
GPW	77.00 79.00	71.1000 86.8000	13:24 13:23 13:23 13:20	4 14 70 40	78,2000 78,1500 78,1500 78,1500	4 3 3 2	261 138 146 43	78.0500 78.0000 77.9500 77.9000	78.2500 78.3000 78.3500 78.4000	115 341 194 173	3 3 2 2
GRUPAAZOTY	16,9200	13:27	3050	17.10	-0.47 %	122	16.8900	16.9400	142	83	1 408	[+]
ATT	16.87 17.19	15.3900 18.8100	13:27 13:27 13:25 13:25	174 176 4 21	16,9200 16,9200 16,9200 16,9200	2 4 3 3	313 824 360 3251	16.8800 16.8700 16.8600 16.8500	16.9500 16.9700 17.0000 17.0200	1396 2292 1352 723	3 3 3 2
GRUPRACUJ	39,0000	13:19	14	38.90	0.26 %	103	38.9000	39.0000	830	19	725	[+]
GPP	38.50 39.20	35.0500 42.7500	13:15 13:13 12:58 12:58	20 10 15 60	39,0000 39,0000 39,0000 39,0000	3 5 6 1	340 74 439 10	38.8500 38.7500 38.7000 38.6500	39.0500 39.1000 39.1500 39.2000	10 858 10 1103	1 2 1 3
HANDLOWY	113,2000	13:21	1	115.00	0.00 %	197	112.8000	113.2000	74	3	362	[+]
BHW	111.80 115.20	103.6000 126.4000	13:21 13:19 13:03 12:50	8 4 1 3	113,2000 113,2000 113,2000 113,2000	2 4 3 10	225 582 135 1649	112.6000 112.4000 112.2000 112.0000	113.4000 113.6000 113.8000 114.2000	1159 392 101 12	1 3 4 2
HUUUGE	23,8000	12:28	1	23.60	0.85 %	249	23.6500	23.8000	333	1	34	[+]
HUG	23.60 23.80	21.2500 25.9500	12:28 11:41 11:41 11:41	1 77 75 3	23,8000 23,6000 23,6500 23,6500	1 2 2 2	70 200 11 62	23.6000 23.5500 23.5000 23.4500	23.9500 24.0000 24.0500 24.1000	14 985 1040 658	2 4 2 1
INGBSK	391,5000	13:28	2	395.00	0.13 %	57	391.0000	391.5000	171	18	7 050	[+]
ING	388.00 395.50	355.5000 434.5000	13:27 13:27 13:27 13:27	27 17 9 2	391,5000 391,5000 391,5000 391,5000	4 4 2 3	148 37 16 160	390.5000 390.0000 389.5000 389.0000	392.0000 392.5000 393.0000 394.0000	32 18 41 232	2 2 3 1
INTERCARS	634,0000	11:52	11	633.00	0.63 %	334	633.0000	638.0000	14	1	549	[+]
CAR	621.00 637.00	570.0000 696.0000	11:52 11:39 11:39 11:35	1 240 32 144	637,0000 633,0000 635,0000 633,0000	2 2 2 2	21 66 23 35	628.0000 627.0000 626.0000 625.0000	639.0000 640.0000 641.0000 642.0000	10 95 39 230	2 7 3 4
JSW	31,5600	13:27	49	31.87	-0.57 %	651	31.5600	31.6200	282	294	9 321	[+]
JSW	31.09 31.99	28.6900 35.0500	13:27 13:27 13:27 13:27	500 20 160 136	31,5600 31,5600 31,6200 31,6200	2 1 1 2	443 58 273 178	31.5500 31.5200 31.5100 31.5000	31.6400 31.6500 31.6600 31.6800	1585 174 100 95	2 1 1 1
LUBAWA	9,5350	13:26	1	9.50	-0.05 %	997	9.5000	9.5350	581	201	1 911	[+]
LBW	9.38 9.64	8.5500 10.4500	13:26 13:25 13:25 13:24	2 1 99 1	9,5000 9,5300 9,5250 9,5250	1 2 1 1	1346 346 1346 206	9.4950 9.4900 9.4850 9.4800	9.5400 9.5600 9.5800 9.5900	270 3949 1000 2000	1 1 1 1
MILLENNIUM	15,9400	13:26	105	16.00	-0.31 %	469	15.9300	15.9500	2427	129	2 059	[+]
MIL	15.74 16.07	14.4000 17.6000	13:26 13:21 13:21 13:21	1005 574 411 366	15,9400 15,9300 15,9300 15,9300	2 4 3 2	481 6554 585 756	15.9200 15.9000 15.8900 15.8800	15.9600 15.9700 15.9800 15.9900	1143 615 592 1007	2 1 1 2
MIRBUD	12,3800	13:28	51	12.78	-2.21 %	126	12.2900	12.3700	717	130	1 608	[+]
MRB	12.26 12.78	11.5100 14.0500	13:28 13:24 13:24 13:20	9 18 22 4	12,3000 12,3000 12,3000 12,3000	1 7 10 17	83 685 2828 2313	12.2800 12.2700 12.2600 12.2500	12.3800 12.3900 12.4500 12.4600	390 15736 1 17	2 2 1 1
MOBRUK	338,0000	13:26	1	336.00	-0.59 %	72	336.5000	338.0000	42	1	277	[+]
MBR	335.00 338.50	302.5000 369.5000	13:20 13:12 13:07 13:04	13 5 50 1	336,5000 336,5000 338,0000 336,5000	3 1 4 3	26 1 68 13	336.0000 335.5000 335.0000 334.5000	338.5000 339.0000 339.5000 340.0000	5 30 7 7	1 3 1 1
NEUCA	755,0000	13:28	9	751.00	-0.53 %	5	754.0000	757.0000	7	0	203	[+]
NEU	748.00 763.00	676.0000 826.0000	13:28 13:25 13:24 13:24	1 1 1 1	755,0000 754,0000 755,0000 755,0000	1 3 1 4	1 17 3 8	751.0000 750.0000 749.0000 748.0000	758.0000 760.0000 761.0000 762.0000	20 1 5 2	1 1 1 1
NEWAG	109,0000	13:28	9	111.00	-1.80 %	378	109.0000	109.6000	475	8	827	[+]
NWG	108.80 112.20	99.9000 122.0000	13:28 13:28 13:24 13:24	2 4 9 4	109,2000 109,2000 109,2000 109,2000	4 2 1 4	87 120 2 15	108.8000 108.6000 108.4000 108.2000	109.8000 110.0000 110.2000 110.8000	10 242 173 1040	1 5 2 5
POLENERGIA	52,0000	12:39	16	52.00	-0.76 %	117	52.0000	52.2000	95	0	23	[+]
PEP	52.00 52.40	46.8000 57.2000	12:05 11:55 11:39 11:39	1 1 1 66	52,2000 52,2000 52,0000 52,0000	2 6 4 4	10 500 498 318	51.8000 51.6000 51.4000 51.2000	52.4000 52.6000 52.8000 53.0000	325 317 514 1380	5 3 5 5
RAINBOW	139,5000	13:28	15	144.00	-2.45 %	111	139.3000	139.5000	176	19	2 726	[+]
RBW	138.70 144.60	129.6000 158.4000	13:27 13:24 13:24 13:24	5 1 19 42	139,5000 139,7000 139,3000 139,3000	2 2 3 6	87 56 367 224	139.2000 139.1000 138.9000 138.8000	139.6000 139.7000 139.8000 139.9000	55 73 1 351	1 3 1 1
SYNEKTIK	286,2000	13:26	1	293.00	-0.49 %	49	284.6000	286.2000	32	13	3 715	[+]
SNT	284.40 293.60	263.8000 322.2000	13:25 13:25 13:25 13:25	1 1 1 3	286,8000 284,6000 286,8000 286,8000	2 9 1 1	169 48 35 15	284.4000 284.0000 283.8000 283.6000	286.4000 286.6000 286.8000 287.0000	5 25 22 91	1 1 2 2
TAURONPE	9,3300	13:28	10	9.96	-5.49 %	10	9.3300	9.3320	890	2 324	22 130	[+]
TPE	9.32 9.96	8.9640 10.9550	13:28 13:28 13:28 13:28	1670 97 375 460	9,3320 9,3320 9,3320 9,3300	6 7 1 6	5484 221 10 1501	9.3220 9.3200 9.3120 9.3100	9.3340 9.3360 9.3380 9.3400	4819 5899 10901 2346	1 6 6 2
TEXT	36,1000	13:29	49	36.50	-0.22 %	550	36.0000	36.1000	196	29	1 044	[+]
TXT	35.96 36.52	32.8600 40.1400	13:28 13:25 13:25 13:25	196 6 2 24	36,1000 36,0400 36,0400 36,0400	6 6 9 15	315 160 460 1464	35.9600 35.9400 35.9200 35.9000	36.4000 36.4400 36.4600 36.4800	55 55 1654 763	1 1 2 3
TSGAMES	106,8000	13:16	2	107.00	-1.11 %	9	106.4000	106.8000	96	5	535	[+]
TEN	106.00 108.00	96.3000 117.6000	13:16 13:02 12:51 12:51	1 3 1 1	106,2000 106,2000 106,2000 106,2000	4 11 2 1	75 349 60 13	106.2000 106.0000 105.8000 105.6000	107.0000 107.2000 107.4000 107.8000	413 136 127 380	4 2 2 3
VERCOM	125,0000	13:27	9	126.80	0.97 %	53	124.8000	125.8000	43	7	894	[+]
VRC	122.00 127.00	114.2000 139.4000	13:25 13:25 13:25 13:25	2 18 48 13	125,0000 125,0000 125,0000 125,0000	1 1 2 1	115 10 636 81	124.6000 124.4000 124.2000 124.0000	126.0000 126.4000 127.0000 127.2000	332 166 234 143	2 1 4 2
VOXEL	127,2000	13:28	22	127.40	0.63 %	11	126.6000	127.2000	3	1	80	[+]
VOX	126.20 127.80	114.8000 140.0000	13:28 13:28 13:28 13:25	11 15 2 1	127,2000 127,2000 127,2000 127,2000	1 1 1 3	5 548 50 8	126.4000 126.2000 126.0000 125.8000	127.4000 127.6000 127.8000 128.0000	189 68 23 25	3 2 2 3
WIRTUALNA	55,6000	13:27	6	57.00	-1.24 %	10	55.6000	55.9000	136	18	1 010	[+]
WPL	55.60 57.80	51.3000 62.7000	13:27 13:27 13:27 13:15	1 312 49 27	55,6000 55,6000 55,6000 55,6000	6 1 2 1	766 100 3 100	55.5000 55.4000 55.3000 55.2000	56.0000 56.1000 56.2000 56.3000	1070 37 450 320	2 2 2 1
XTB	96,4000	13:28	2	96.00	0.56 %	69	96.2600	96.4000	262	241	22 941	[+]
XTB	94.50 96.76	86.4000 105.6000	13:28 13:28 13:28 13:28	59 60 8 30	96,4000 96,4000 96,4000 96,4000	3 1 1 1	278 52 1 25	96.2400 96.1800 96.1400 96.1000	96.4600 96.5000 96.5200 96.5800	52 1500 91 2	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	122010.4	-0.48%	13:28
WIG20	3309.3	-0.54%	13:43
WIG20 Fut	3321.0	-0.33%	13:28
WIG20USD	904.1	-0.56%	13:28
mWIG40	8485.0	-1.09%	13:28
sWIG80	30656.3	-0.10%	13:28

Notowania Świat
Dow	47706.5	-0.07%	03-10
SP500 Fut	6781.8	-0.08%	13:33
Nikkei	55025.4	+1.43%	7:45
DAX	23662.7	-1.28%	13:27
Ropa WTI	86.5	+3.67%	13:43
Złoto	5182.1	-0.19%	13:43

Notowania Waluty
EUR/PLN	4.25547	-0.21%	13:43
CHF/PLN	4.71577	-0.06%	13:43
USD/PLN	3.67085	-0.10%	13:43
EUR/USD	1.15926	-0.11%	13:43
GBP/USD	1.34146	+0.01%	13:43
USD/JPY	158.500	+0.21%	13:43

Forum
» Dlaczego nie działają arkusze... [5]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]

Wzrosty	Spadki	Staty
CORMAY	0.51	34.56%
WASKO	6.44	10.27%
TATRY MOUNTAIN	92.50	8.19%
NEPTIS	14.80	7.25%
AIRWAY	0.31	7.02%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.71	-49.06%
PURE	1.98	-16.03%
IMPERA	1.25	-8.76%
REMAK	11.20	-6.67%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		53 Spółek
Spada:		177 Spółek
Obrót:		1,028,773,644 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