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	131,8000	12:48	1	132.00	0.61 %	44	131.4000	131.9000	9	3	418	[+]
11B	130.90 132.00	118.8000 145.2000	12:44 12:42 12:40 12:40	9 4 3 29	131,8000 131,5000 131,6000 131,4000	1 2 4 1	10 15 345 11	131.3000 131.2000 131.0000 130.8000	132.0000 132.5000 132.6000 132.7000	114 5 20 72	3 1 1 1
ABPL	123,8000	12:51	79	121.20	2.65 %	37	123.2000	123.8000	76	7	810	[+]
ABE	121.20 125.00	109.2000 133.2000	12:51 12:49 12:49 12:49	1 2 1 1	123,4000 123,4000 123,4000 123,4000	2 1 1 2	249 5 10 81	123.0000 122.8000 122.6000 122.4000	124.0000 124.4000 124.6000 124.8000	230 20 314 246	1 1 6 4
AMREST	11,5000	12:47	89	11.70	0.52 %	349	11.4600	11.5400	233	24	280	[+]
EAT	11.46 11.72	10.5400 12.8600	12:47 12:46 12:46 12:46	290 6 314 157	11,5000 11,5000 11,5000 11,5000	2 1 4 5	866 200 2415 4967	11.4400 11.4200 11.4000 11.3800	11.5600 11.5800 11.6000 11.6200	357 5 5026 1002	2 1 5 2
ASBIS	44,2200	12:51	2	43.70	1.01 %	252	44.2200	44.2800	133	164	7 207	[+]
ASB	43.40 44.78	39.3400 48.0600	12:51 12:51 12:50 12:49	5 11 46 7	44,2200 44,2200 44,2800 44,2200	1 2 2 1	178 180 452 107	44.2000 44.1800 44.1600 44.1400	44.3000 44.3400 44.3600 44.4000	809 182 294 600	3 1 2 1
ASSECOPOL	180,8000	12:51	10	178.70	6.73 %	310	180.5000	180.8000	611	195	35 039	[+]
ACP	174.00 182.10	160.9000 196.5000	12:51 12:51 12:50 12:50	1 2 2 1	180,5000 180,5000 180,8000 180,8000	3 4 1 3	209 308 21 160	180.4000 180.3000 180.2000 180.1000	180.9000 181.0000 181.1000 181.2000	184 282 195 465	4 3 3 3
ASSECOSEE	61,5000	12:51	2	61.70	1.15 %	192	61.5000	61.7000	11	2	114	[+]
ASE	61.00 61.80	55.6000 67.8000	12:49 12:46 12:43 12:31	2 4 12 2	61,7000 61,4000 61,7000 61,3000	4 2 3 2	117 322 111 240	61.4000 61.3000 61.1000 61.0000	61.8000 62.0000 62.3000 62.4000	1552 83 20 730	1 4 1 4
AUTOPARTN	18,1200	12:51	2	17.94	0.67 %	171	18.1000	18.1200	694	53	955	[+]
APR	17.88 18.22	16.1600 19.7200	12:51 12:47 12:47 12:47	108 1 85 2	18,1200 18,1000 18,1000 18,1000	1 2 3 2	1400 3100 14057 4000	18.0400 18.0200 18.0000 17.9800	18.1400 18.1600 18.1800 18.2000	1294 1512 2500 1085	3 1 2 4
BENEFIT	3 575,0000	12:48	1	3,580.00	2.44 %	20	3565.0000	3580.0000	4	1	3 121	[+]
BFT	3,535.00 3,600.00	3225.0000 3935.0000	12:48 12:48 12:48 12:48	1 4 2 2	3 575,0000 3 575,0000 3 570,0000 3 570,0000	7 3 5 3	44 12 125 9	3560.0000 3555.0000 3550.0000 3545.0000	3585.0000 3590.0000 3595.0000 3600.0000	12 15 1 4	2 5 1 3
BNPPL	148,0000	12:50	15	146.00	2.07 %	208	147.5000	148.0000	84	15	2 229	[+]
BNP	145.50 149.00	131.5000 160.5000	12:48 12:48 12:45 12:44	14 6 20 20	148,0000 148,0000 147,5000 148,0000	1 3 3 4	99 312 297 112	146.5000 146.0000 145.5000 145.0000	148.5000 149.0000 149.5000 150.0000	248 330 559 157	4 4 6 5
CYBERFLKS	176,6000	12:51	9	172.40	2.56 %	18	175.8000	176.6000	7	13	2 314	[+]
CBF	172.40 177.80	155.2000 189.6000	12:49 12:49 12:48 12:48	5 1 3 4	176,6000 175,8000 175,8000 176,4000	2 4 2 10	23 172 158 103	175.6000 175.4000 175.2000 175.0000	176.8000 177.0000 177.2000 177.4000	225 40 20 71	1 4 1 2
CYFRPLSAT	11,4900	12:51	50	11.82	-1.79 %	1253	11.4800	11.4900	2254	474	5 512	[+]
CPS	11.47 11.95	10.6400 13.0000	12:51 12:51 12:51 12:50	200 20 20 20	11,4900 11,4900 11,4900 11,4900	2 1 3 5	637 500 1002 1373	11.4750 11.4700 11.4650 11.4600	11.4950 11.5000 11.5050 11.5100	34 10 702 702	1 1 1 1
DEVELIA	8,9900	12:49	5	8.85	1.47 %	597	8.9600	8.9900	832	56	506	[+]
DVL	8.85 9.10	7.9700 9.7300	12:48 12:48 12:45 12:45	1627 9 98 7	8,9800 8,9800 8,9600 8,9600	1 1 1 5	1000 2 896 4407	8.9500 8.9400 8.9300 8.9200	9.0000 9.0200 9.0300 9.0400	1500 236 246 1290	1 1 1 2
DIAG	170,4500	12:51	6	171.50	-0.55 %	123	170.1500	170.4500	142	11	1 863	[+]
DIA	169.00 173.85	154.3500 188.6500	12:51 12:49 12:49 12:49	3 20 41 45	170,4500 170,2500 170,4000 170,2500	1 1 1 2	110 1 99 225	170.0000 169.9500 169.8000 169.7500	170.5000 170.5500 170.6000 170.6500	151 19 97 19	2 1 1 1
DOMDEV	231,5000	12:50	16	223.00	2.89 %	26	230.0000	234.0000	38	26	5 828	[+]
DOM	222.00 234.00	201.0000 245.0000	12:50 12:50 12:50 12:50	11 10 25 11	232,0000 232,0000 233,0000 234,0000	1 3 2 2	290 222 125 7	229.5000 229.0000 228.5000 228.0000	234.5000 235.0000 235.5000 236.0000	22 321 64 343	2 5 2 2
ENEA	24,3800	12:51	41	24.62	-0.89 %	895	24.3800	24.4200	173	170	4 164	[+]
ENA	24.12 24.94	22.1600 27.0800	12:51 12:51 12:50 12:50	82 1237 100 85	24,3800 24,4000 24,4000 24,4000	1 5 2 5	333 936 469 2657	24.3600 24.3400 24.3200 24.3000	24.4400 24.4600 24.4800 24.5000	712 968 372 2384	4 4 3 3
EUROCASH	5,7800	12:48	319	5.78	0.96 %	1103	5.7800	5.7850	96	45	262	[+]
EUR	5.71 5.82	5.2000 6.3500	12:48 12:47 12:47 12:47	2 96 13 1	5,7750 5,7700 5,7700 5,7700	2 1 4 2	1258 10 6042 105	5.7650 5.7600 5.7550 5.7450	5.7900 5.7950 5.8000 5.8050	236 4 7 190	2 2 2 1
GPW	72,1500	12:51	46	71.50	0.91 %	357	72.1500	72.2000	140	58	4 183	[+]
GPW	71.50 73.80	64.3500 78.6500	12:51 12:51 12:51 12:51	59 2 48 7	72,1500 72,1500 72,1000 72,1000	4 2 3 1	271 212 650 58	72.1000 72.0500 71.9500 71.9000	72.3000 72.3500 72.4000 72.4500	40 250 1067 337	1 3 3 3
GRUPAAZOTY	18,7200	12:50	113	19.28	-0.79 %	394	18.7100	18.7500	549	268	5 097	[+]
ATT	18.65 19.56	17.3600 21.2000	12:50 12:50 12:50 12:50	200 126 500 114	18,7100 18,7000 18,7000 18,7000	2 1 3 3	364 200 333 598	18.7000 18.6900 18.6800 18.6700	18.7600 18.7700 18.7800 18.7900	1000 200 295 419	1 1 2 1
GRUPRACUJ	40,0000	12:51	17	40.40	0.38 %	175	39.9500	40.0000	22	76	3 037	[+]
GPP	39.65 40.70	36.4000 44.4000	12:48 12:43 12:37 12:37	2 228 28 73	40,0500 39,9500 40,0000 40,0000	2 1 3 1	28 171 20 2019	39.9000 39.8000 39.7000 39.6500	40.0500 40.1000 40.1500 40.3000	139 101 120 60	2 1 1 2
HANDLOWY	112,6000	12:51	50	111.80	1.99 %	86	112.4000	112.6000	165	10	1 135	[+]
BHW	111.20 112.80	100.8000 122.8000	12:50 12:50 12:48 12:48	115 61 262 7	112,6000 112,6000 112,6000 112,6000	3 6 2 2	159 299 270 1484	112.2000 112.0000 111.8000 111.6000	112.8000 113.0000 113.2000 113.4000	334 347 1364 487	9 4 6 6
HUUUGE	23,0000	12:47	50	23.00	0.00 %	188	22.9500	23.0000	107	6	147	[+]
HUG	22.90 23.10	20.7000 25.3000	12:44 12:44 12:29 12:29	364 286 411 239	23,0000 23,0000 23,0000 23,0000	2 1 2 1	168 4 435 552	22.9000 22.8000 22.7000 22.6500	23.1000 23.2000 23.3000 23.4000	299 100 593 510	1 1 2 2
INGBSK	415,5000	12:51	17	406.50	2.34 %	242	415.0000	415.5000	17	10	4 100	[+]
ING	406.50 416.00	366.0000 447.0000	12:51 12:51 12:51 12:50	9 3 26 21	415,5000 415,5000 415,5000 415,5000	3 2 5 3	32 16 306 92	414.5000 414.0000 413.5000 413.0000	416.0000 416.5000 417.0000 417.5000	1306 19 52 95	9 2 4 2
INTERCARS	668,0000	12:25	20	651.00	0.60 %	44	668.0000	671.0000	8	1	529	[+]
CAR	651.00 673.00	586.0000 716.0000	12:25 12:10 12:10 12:10	10 3 2 1	668,0000 666,0000 666,0000 669,0000	3 2 2 3	16 73 39 78	665.0000 664.0000 663.0000 662.0000	672.0000 673.0000 674.0000 675.0000	22 15 17 139	1 2 2 3
JSW	32,1100	12:51	1	33.74	-6.82 %	197	32.1100	32.1500	89	894	29 273	[+]
JSW	31.80 33.80	30.3700 37.1100	12:51 12:51 12:51 12:51	18 3 163 11	32,1100 32,1100 32,1500 32,1200	2 1 1 1	250 150 100 44	32.1000 32.0900 32.0800 32.0700	32.1700 32.2000 32.2100 32.2300	115 42 321 136	1 1 1 2
LUBAWA	8,6850	12:51	1	8.78	-0.06 %	875	8.6800	8.6850	31	378	3 258	[+]
LBW	8.50 8.85	7.9050 9.6550	12:51 12:51 12:51 12:50	144 28 10 1	8,6850 8,6850 8,7350 8,6850	4 4 3 1	539 2771 2019 6	8.6750 8.6700 8.6600 8.6500	8.7350 8.7400 8.7600 8.7650	1610 2200 200 1000	2 1 1 1
MILLENNIUM	16,7400	12:51	1	16.52	2.45 %	2689	16.7000	16.7400	333	318	5 322	[+]
MIL	16.51 16.86	14.8700 18.1700	12:51 12:50 12:46 12:46	1 1 2126 220	16,7400 16,7000 16,7300 16,7300	3 5 1 3	1791 2900 1000 2475	16.6900 16.6800 16.6700 16.6600	16.7500 16.7600 16.7700 16.7800	2566 1160 1775 1669	5 2 3 2
MIRBUD	11,2400	12:46	8	11.25	0.90 %	318	11.2100	11.2400	558	46	519	[+]
MRB	11.11 11.39	10.1300 12.3700	12:41 12:40 12:38 12:37	10 2 5 20	11,2400 11,2300 11,1800 11,1900	2 1 3 2	282 69 5083 232	11.2000 11.1900 11.1800 11.1700	11.2500 11.2600 11.2700 11.2800	2580 100 139 460	3 1 1 3
MOBRUK	338,0000	12:50	1	339.50	-0.59 %	4	336.5000	338.0000	18	2	790	[+]
MBR	335.00 344.00	306.0000 373.0000	12:49 12:46 12:44 12:44	7 9 2 2	336,5000 336,5000 336,5000 336,5000	1 1 5 1	4 3 329 102	336.0000 335.5000 335.0000 334.5000	339.0000 339.5000 340.0000 340.5000	21 144 86 400	4 3 4 1
NEUCA	667,0000	12:51	1	669.00	-0.45 %	11	665.0000	667.0000	24	2	1 232	[+]
NEU	662.00 678.00	603.0000 735.0000	12:51 12:51 12:47 12:47	1 1 125 1	667,0000 666,0000 664,0000 664,0000	1 4 6 16	45 35 46 185	663.0000 662.0000 661.0000 660.0000	668.0000 669.0000 670.0000 671.0000	22 40 36 55	3 3 3 4
NEWAG	106,4000	12:48	46	107.00	0.38 %	13	106.4000	107.0000	363	9	912	[+]
NWG	105.80 108.60	96.3000 117.6000	12:46 12:42 12:42 12:39	75 1 1 1	106,4000 106,0000 107,0000 107,0000	1 4 1 4	19 197 95 211	106.0000 105.8000 105.6000 105.4000	107.2000 107.6000 107.8000 108.0000	6 146 827 301	1 1 6 7
POLENERGIA	49,9000	12:46	66	51.20	-0.60 %	264	49.7000	50.0000	439	2	87	[+]
PEP	49.70 51.20	46.1000 56.2000	12:41 12:41 12:41 12:23	54 5 1 1	49,7000 49,7000 49,7000 50,0000	4 3 1 3	129 19 212 379	49.6000 49.5000 49.3000 49.2000	50.2000 50.4000 50.6000 51.0000	100 556 555 254	1 2 2 1
RAINBOW	134,0000	12:51	8	133.00	3.24 %	42	133.8000	134.0000	8	36	4 802	[+]
RBW	133.00 139.00	119.7000 146.3000	12:51 12:47 12:46 12:46	1 15 19 3	134,0000 134,0000 134,0000 134,0000	2 3 2 3	50 162 83 117	133.7000 133.6000 133.5000 133.4000	134.1000 134.2000 134.3000 134.4000	186 19 250 61	2 1 3 1
SYNEKTIK	300,8000	12:51	1	295.40	2.59 %	64	300.8000	301.6000	22	26	7 739	[+]
SNT	293.40 303.20	266.0000 324.8000	12:51 12:50 12:49 12:49	1 10 2 32	301,6000 300,8000 301,0000 301,0000	2 1 1 6	59 10 32 233	300.6000 300.4000 300.2000 300.0000	301.8000 302.0000 302.2000 302.4000	97 23 32 41	3 2 1 1
TAURONPE	10,4900	12:51	551	10.50	2.19 %	8117	10.4800	10.4900	7539	2 609	27 296	[+]
TPE	10.26 10.68	9.4500 11.5500	12:51 12:51 12:51 12:51	4737 407 106 157	10,4900 10,4850 10,4850 10,4850	5 1 2 4	3307 9 2815 7259	10.4750 10.4700 10.4650 10.4600	10.4950 10.5000 10.5050 10.5100	3144 2183 1555 3113	6 5 2 6
TEXT	38,0600	12:50	92	37.76	1.33 %	759	37.9600	38.1000	192	22	848	[+]
TXT	37.50 38.12	34.0000 41.5200	12:50 12:50 12:50 12:50	84 2 14 26	38,0600 38,0600 38,0600 38,0600	1 1 1 1	490 396 200 200	37.9400 37.8600 37.8400 37.8000	38.1200 38.1400 38.1600 38.2000	4 5 10 100	1 1 1 1
TSGAMES	101,0000	12:49	10	99.70	1.51 %	99	100.8000	101.0000	158	14	1 433	[+]
TEN	99.70 101.40	89.8000 109.6000	12:46 12:45 12:45 12:45	10 38 2 24	101,0000 100,8000 100,8000 100,6000	1 1 1 8	265 200 200 551	100.6000 100.4000 100.2000 100.0000	101.2000 101.4000 101.6000 101.8000	132 278 739 521	2 3 8 10
VERCOM	117,4000	12:51	7	120.60	0.86 %	33	117.4000	117.8000	59	3	347	[+]
VRC	116.40 120.80	108.6000 132.6000	12:51 12:50 12:49 12:49	3 5 3 5	117,4000 117,6000 117,6000 117,6000	3 2 1 8	97 20 10 42	117.0000 116.8000 116.6000 116.4000	118.0000 118.2000 118.6000 118.8000	75 74 20 414	4 1 2 3
VOXEL	97,3000	12:50	1	104.00	-6.98 %	20	97.1000	97.3000	156	17	1 674	[+]
VOX	96.00 104.00	93.6000 114.4000	12:50 12:50 12:50 12:50	1 7 5 1	97,3000 97,0000 97,0000 97,1000	11 2 1 1	319 2 10 2	97.0000 96.9000 96.8000 96.7000	97.5000 97.6000 97.7000 97.8000	5 9 109 9	1 2 3 2
WIRTUALNA	57,3000	12:49	3	57.90	-1.55 %	10	57.2000	57.4000	2229	73	4 189	[+]
WPL	56.50 58.00	52.2000 63.6000	12:49 12:48 12:46 12:44	10 1 65 1	57,3000 57,2000 57,3000 57,3000	4 5 3 3	400 2554 1040 3218	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	1301 1058 1171 1700	8 3 5 7
XTB	95,6400	12:51	1	95.04	1.01 %	164	95.5400	95.6400	93	160	15 263	[+]
XTB	94.30 95.86	85.5400 104.5000	12:51 12:51 12:51 12:51	1 1 10 43	95,6400 95,5400 95,5400 95,5400	1 2 1 1	39 164 85 85	95.5200 95.5000 95.4800 95.4600	95.6600 95.6800 95.7000 95.7200	136 183 159 190	3 4 5 4

GPW	Świat	Waluty

Notowania GPW
WIG	124747.0	+1.87%	12:51
WIG20	3415.3	+2.23%	13:06
WIG20 Fut	3393.0	+2.11%	12:51
WIG20USD	924.1	+2.98%	12:51
mWIG40	8579.7	+1.33%	12:51
sWIG80	29844.9	+0.78%	12:51

Notowania Świat
Dow	46341.5	+2.49%	03-31
SP500 Fut	6612.0	+0.68%	12:56
Nikkei	53739.7	+5.24%	8:45
DAX	23195.1	+2.27%	12:50
Ropa WTI	99.9	-1.46%	13:06
Złoto	4736.6	+1.49%	13:06

Notowania Waluty
EUR/PLN	4.28080	-0.18%	13:06
CHF/PLN	4.65768	+0.35%	13:06
USD/PLN	3.69038	-0.56%	13:06
EUR/USD	1.15999	+0.38%	13:06
GBP/USD	1.33037	+0.60%	13:06
USD/JPY	158.548	-0.12%	13:06

Forum
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]

Wzrosty	Spadki	Staty
MUZA	10.70	12.63%
CAPITEA	0.95	11.01%
ZUE	13.40	7.20%
POLTREG	17.90	7.19%
ASSECOPOL	180.80	6.73%
Więcej ...
IFCAPITAL	0.25	-95.25%
SELVITA	30.70	-12.54%
PHOTON	1.14	-8.06%
VOXEL	97.30	-6.98%
JSW	32.11	-6.82%
Więcej ...
Rośnie:		210 Spółek
Bez zmian:		41 Spółek
Spada:		102 Spółek
Obrót:		1,074,586,337 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