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	167,0000	10:25	20	168.00	0.36 %	31	166.6000	167.2000	2	2	315	[+]
11B	166.00 168.20	151.2000 184.8000	10:25 10:25 10:25 10:22	13 2 14 2	167,0000 167,0000 166,9000 166,4000	2 4 2 3	34 180 68 100	166.5000 166.4000 166.3000 166.1000	167.3000 167.4000 167.7000 168.0000	1 14 100 77	1 1 1 3
ABPL	95,9000	10:23	27	95.50	-0.10 %	84	95.7000	95.9000	456	0	35	[+]
ABE	95.50 96.50	86.0000 105.0000	10:20 10:20 09:59 09:59	1 3 23 19	95,9000 95,9000 95,7000 95,7000	3 2 1 3	57 64 1 33	95.6000 95.5000 95.4000 95.0000	96.2000 96.4000 96.5000 96.6000	1 50 81 48	1 1 3 3
AMREST	14,2600	10:19	235	14.20	0.85 %	368	14.1400	14.2600	471	2	25	[+]
EAT	14.16 14.26	12.7800 15.6200	10:19 09:56 09:38 09:38	110 70 8 52	14,2600 14,2600 14,2200 14,2200	2 2 2 2	308 1375 2569 2001	14.1000 14.0800 14.0600 14.0400	14.2800 14.3000 14.3200 14.3400	602 250 300 2360	2 2 1 3
ASBIS	29,7800	10:24	1	29.82	-0.07 %	368	29.7200	29.7800	228	6	193	[+]
ASB	29.56 29.82	26.8400 32.8000	10:24 10:24 10:24 10:24	51 34 18 1	29,7600 29,7600 29,7600 29,7600	3 5 4 2	438 628 482 140	29.7000 29.6800 29.6600 29.6400	29.8000 29.8200 29.8400 29.8600	246 1155 323 388	2 2 2 2
ASSECOPOL	194,6000	10:24	2	195.00	-0.15 %	171	194.6000	194.9000	219	7	1 424	[+]
ACP	192.40 195.20	175.5000 214.4000	10:24 10:24 10:22 10:22	2 1 2 9	194,6000 194,9000 194,6000 194,6000	3 3 4 3	111 172 105 53	194.5000 194.4000 194.3000 194.2000	195.0000 195.1000 195.2000 195.3000	83 27 190 41	3 3 5 1
ASSECOSEE	67,3000	10:25	39	67.50	1.20 %	5	66.9000	67.3000	456	0	17	[+]
ASE	66.50 67.50	60.8000 74.2000	10:21 10:09 10:08 10:08	1 1 1 1	67,3000 67,3000 67,3000 67,3000	2 2 1 1	21 140 100 100	66.5000 66.4000 66.3000 66.2000	67.4000 67.5000 67.8000 67.9000	167 24 215 231	2 1 2 1
AUTOPARTN	16,6400	10:21	22	16.74	-0.48 %	97	16.6400	16.6800	140	21	343	[+]
APR	16.58 16.78	15.0800 18.4000	10:21 10:21 10:21 10:21	75 1 43 16	16,6400 16,6800 16,6800 16,6800	2 1 1 5	350 5 481 6157	16.6200 16.6000 16.5800 16.5600	16.7000 16.7200 16.7400 16.7600	100 320 546 939	1 1 2 2
BENEFIT	3 520,0000	10:23	3	3,510.00	0.28 %	30	3515.0000	3520.0000	14	1	1 963	[+]
BFT	3,510.00 3,550.00	3160.0000 3860.0000	10:19 10:14 10:13 10:13	2 6 2 2	3 520,0000 3 520,0000 3 520,0000 3 520,0000	2 1 3 1	9 5 20 67	3510.0000 3505.0000 3500.0000 3495.0000	3525.0000 3530.0000 3535.0000 3540.0000	22 16 15 1009	7 5 7 4
BNPPL	115,0000	09:00	34	115.00	-0.86 %	65	114.5000	115.5000	276	0	10	[+]
BNP	115.00 115.00	103.5000 126.5000	09:00 09:00 16:44 16:44	4 50 119 4	115,0000 115,0000 116,0000 116,0000	4 7 3 1	320 728 164 145	114.0000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	2304 502 1321 18	8 5 5 1
CLNPHARMA	21,4500	10:26	117	21.10	0.70 %	211	21.4000	21.4500	17	2	37	[+]
CLN	21.10 21.50	19.0000 23.2000	10:26 10:25 10:25 10:24	17 78 77 32	21,4500 21,4500 21,4500 21,4000	2 1 1 3	340 94 298 908	21.2500 21.1500 21.1000 21.0000	21.5000 21.6000 21.6500 21.7000	683 100 50 305	3 1 1 4
CYBERFLKS	180,8000	10:24	25	180.60	-0.11 %	26	181.0000	181.6000	13	2	340	[+]
CBF	179.20 183.40	162.6000 198.6000	10:23 10:23 10:23 10:23	3 25 2 2	180,4000 180,6000 180,6000 180,6000	1 1 4 1	155 4 57 5	180.8000 180.6000 180.4000 180.2000	181.8000 182.0000 182.4000 182.8000	5 35 18 31	1 3 2 1
CYFRPLSAT	11,1600	10:25	1	11.19	-0.22 %	682	11.1600	11.1850	922	263	2 930	[+]
CPS	11.10 11.21	10.0750 12.3050	10:25 10:24 10:24 10:24	133 2 780 503	11,1600 11,1850 11,1700 11,1700	1 2 2 2	100 2450 1392 949	11.1550 11.1500 11.1450 11.1400	11.1900 11.1950 11.2000 11.2050	224 2014 4968 1392	1 4 4 3
DEVELIA	7,7700	10:24	10	7.80	-0.13 %	503	7.7300	7.7800	246	17	135	[+]
DVL	7.72 7.80	7.0200 8.5800	10:23 10:23 10:23 10:23	1155 63 10 170	7,7500 7,7500 7,7500 7,7800	3 3 12 4	3405 4244 6523 1059	7.7200 7.7100 7.7000 7.6900	7.7900 7.8000 7.8100 7.8200	2365 5111 1035 1350	3 2 1 2
DOMDEV	272,5000	10:23	1	273.50	-0.37 %	24	272.0000	272.5000	3	0	122	[+]
DOM	272.00 273.50	246.5000 300.5000	10:18 10:13 10:13 10:12	1 1 3 1	272,0000 272,5000 272,5000 272,5000	3 6 2 7	13 519 11 51	271.5000 271.0000 270.5000 270.0000	273.0000 273.5000 274.0000 274.5000	95 392 125 3	1 1 2 3
ENEA	20,1800	10:25	56	20.00	0.60 %	1237	20.0800	20.1800	819	30	602	[+]
ENA	19.86 20.18	18.0000 22.0000	10:25 10:25 10:25 10:25	45 203 22 14	20,1600 20,1600 20,1600 20,1400	6 8 3 2	1407 1530 1579 330	20.0600 20.0400 20.0200 20.0000	20.2000 20.2200 20.2400 20.2600	609 500 4600 2661	5 1 2 3
EUROCASH	7,2850	10:24	100	7.38	-0.88 %	154	7.2750	7.2850	170	14	106	[+]
EUR	7.27 7.38	6.6450 8.1150	10:18 10:15 10:12 10:07	2 400 50 10	7,2850 7,2800 7,2900 7,2800	3 4 5 2	843 940 1318 2900	7.2700 7.2650 7.2600 7.2550	7.2900 7.2950 7.3150 7.3200	271 10 152 2700	1 1 1 3
GPW	63,8000	10:24	1	63.40	0.55 %	313	63.6500	63.8000	118	12	765	[+]
GPW	63.00 63.85	57.1000 69.7000	10:24 10:24 10:24 10:23	4 9 1 2	63,8000 63,8500 63,8500 63,8000	3 1 3 2	349 100 1529 300	63.6000 63.5500 63.5000 63.4500	63.8500 63.9000 63.9500 64.0000	408 110 161 1722	6 2 6 12
GRUPAAZOTY	18,6100	10:25	9	18.70	-0.11 %	910	18.6000	18.6500	853	13	236	[+]
ATT	18.53 18.70	16.8300 20.5600	10:25 10:22 10:20 10:20	1 49 1 1	18,6100 18,6000 18,6500 18,6400	1 3 2 2	100 698 241 732	18.5800 18.5700 18.5600 18.5500	18.6700 18.6800 18.6900 18.7000	1116 518 250 786	4 2 1 5
HANDLOWY	102,4000	10:22	1	102.20	0.00 %	3752	102.0000	102.4000	90	7	760	[+]
BHW	101.40 102.60	92.0000 112.4000	10:21 10:21 10:20 10:12	38 3 1 6	102,0000 102,0000 102,4000 102,0000	1 3 8 9	20 236 1681 957	101.8000 101.6000 101.4000 101.2000	102.6000 102.8000 103.0000 103.2000	169 750 5440 1328	6 6 5 5
HUUUGE	24,3000	10:19	50	24.60	-2.80 %	20	24.2000	24.3500	399	5	127	[+]
HUG	24.30 24.95	22.1500 27.0500	10:19 10:14 10:08 10:08	53 50 58 50	24,3000 24,3500 24,3500 24,3500	1 2 1 6	501 270 30 1092	24.1500 24.1000 24.0500 24.0000	24.6000 24.6500 24.7000 24.9000	1009 1108 905 1775	2 2 2 1
INGBSK	349,0000	10:16	1	351.00	-0.71 %	21	347.0000	349.0000	34	0	143	[+]
ING	346.50 351.00	316.0000 386.0000	10:16 10:16 10:12 10:12	1 4 5 3	349,0000 349,0000 349,0000 348,5000	3 3 5 3	21 34 100 179	346.5000 346.0000 345.5000 345.0000	349.5000 350.5000 351.0000 351.5000	16 124 269 87	1 5 5 3
INTERCARS	557,0000	10:23	6	561.00	0.54 %	59	554.0000	560.0000	37	0	76	[+]
CAR	556.00 562.00	505.0000 617.0000	10:14 10:14 10:02 09:56	1 5 1 3	560,0000 560,0000 561,0000 560,0000	3 4 8 5	32 131 167 91	553.0000 551.0000 550.0000 549.0000	561.0000 562.0000 563.0000 564.0000	83 23 47 140	6 2 3 5
JSW	23,6400	10:24	250	23.65	-0.59 %	150	23.6300	23.6600	10	84	1 979	[+]
JSW	23.51 23.85	21.2900 26.0100	10:24 10:22 10:22 10:22	9 248 2 110	23,6400 23,6300 23,6300 23,6200	1 3 2 3	320 970 473 501	23.6200 23.6000 23.5900 23.5800	23.6700 23.6800 23.6900 23.7000	905 370 345 894	5 2 1 4
LUBAWA	9,3300	10:25	2	9.35	1.52 %	100	9.3200	9.3300	9447	61	566	[+]
LBW	9.21 9.36	8.4150 10.2800	10:25 10:25 10:25 10:25	25 25 8 99	9,3300 9,3300 9,3300 9,3300	2 1 5 3	634 40 4791 285	9.3100 9.3050 9.3000 9.2950	9.3350 9.3400 9.3450 9.3500	70 290 371 3282	1 1 2 6
MILLENNIUM	15,6400	10:24	31	15.60	-0.76 %	1386	15.6300	15.6400	357	42	661	[+]
MIL	15.48 15.70	14.0400 17.1600	10:22 10:21 10:21 10:21	5 2 1 48	15,6400 15,6300 15,6300 15,6300	2 2 1 1	1389 1181 550 700	15.6200 15.6100 15.6000 15.5900	15.6500 15.6600 15.6700 15.6800	1709 550 650 1200	3 1 1 1
MIRBUD	15,1000	10:25	68	15.03	0.40 %	1097	15.0600	15.1000	3393	11	168	[+]
MRB	15.00 15.10	13.5300 16.5300	10:25 10:25 10:25 10:23	5 6 21 10	15,1000 15,1000 15,1000 15,1000	2 3 2 3	121 357 409 704	15.0500 15.0400 15.0300 15.0200	15.1300 15.1400 15.1500 15.1600	538 110 2295 1631	1 2 7 4
MOBRUK	305,0000	10:24	2	306.50	-0.49 %	22	305.0000	306.0000	107	1	328	[+]
MBR	305.00 307.00	276.0000 337.0000	10:20 10:15 10:15 10:12	1 7 20 7	305,0000 305,0000 305,0000 305,0000	5 4 2 9	69 27 44 348	304.5000 304.0000 303.5000 303.0000	306.5000 307.0000 307.5000 308.0000	12 336 44 94	2 7 3 10
NEUCA	821,0000	10:22	1	830.00	-1.08 %	25	821.0000	823.0000	44	0	177	[+]
NEU	820.00 830.00	747.0000 913.0000	10:19 10:18 10:18 10:12	1 19 1 10	823,0000 822,0000 822,0000 821,0000	2 2 1 1	28 15 10 1	820.0000 819.0000 818.0000 817.0000	824.0000 825.0000 826.0000 828.0000	244 5 1 1	1 1 1 1
NEWAG	101,0000	10:24	34	100.60	1.10 %	100	100.6000	101.0000	403	1	116	[+]
NWG	100.00 101.00	90.6000 110.6000	10:20 10:20 10:20 10:19	5 50 10 1	101,0000 101,0000 101,0000 101,0000	2 2 5 6	42 11 423 339	100.4000 100.2000 100.0000 99.9000	101.2000 101.6000 101.8000 102.0000	110 160 330 767	2 2 2 8
POLENERGIA	58,0000	10:25	4	57.60	0.00 %	39	57.6000	58.0000	36	0	20	[+]
PEP	57.40 58.00	52.0000 63.2000	10:24 10:23 10:22 10:21	4 4 4 4	58,0000 58,0000 58,0000 58,0000	5 6 7 1	10 69 450 240	57.4000 57.2000 57.0000 56.8000	58.2000 58.6000 58.8000 59.0000	770 461 29 494	6 4 2 5
RAINBOW	131,0000	10:24	6	130.00	0.77 %	57	130.7000	131.0000	87	15	1 985	[+]
RBW	129.70 133.00	117.0000 143.0000	10:24 10:23 10:22 10:22	1 1 3 3	131,0000 131,0000 131,0000 130,7000	3 1 3 3	109 60 97 287	130.5000 130.4000 130.3000 130.2000	131.1000 131.2000 131.3000 131.4000	111 63 130 225	2 1 2 2
SYNEKTIK	278,6000	10:25	1	276.00	1.16 %	2	278.0000	279.0000	84	1	277	[+]
SNT	275.40 279.00	248.4000 303.6000	10:22 10:22 10:22 10:22	1 1 2 2	278,6000 278,4000 278,4000 277,8000	3 2 2 2	14 14 19 41	277.8000 277.6000 277.4000 277.2000	279.2000 279.6000 279.8000 280.0000	7 31 41 393	1 1 2 10
TAURONPE	9,5200	10:25	1000	9.34	2.04 %	2470	9.5100	9.5220	1095	331	3 126	[+]
TPE	9.31 9.52	8.4060 10.2700	10:25 10:25 10:25 10:25	1000 336 2000 120	9,5200 9,5180 9,5200 9,5180	2 1 3 1	2278 2000 1642 863	9.5080 9.5060 9.5040 9.5020	9.5260 9.5280 9.5300 9.5320	1000 3500 1041 863	1 2 2 1
TEXT	41,1200	10:25	13	42.70	-3.70 %	354	41.0000	41.2200	209	88	3 657	[+]
TXT	40.88 42.82	38.4400 46.9600	10:25 10:25 10:25 10:25	80 452 10 100	41,1200 41,0000 41,0000 41,0000	1 2 2 5	1 22 1755 421	40.9800 40.9600 40.9400 40.9200	41.2400 41.2600 41.3000 41.3200	93 41 131 450	1 2 3 1
TSGAMES	90,4000	10:11	18	90.40	0.00 %	17	90.1000	90.7000	109	0	19	[+]
TEN	90.10 90.90	81.4000 99.4000	10:11 10:06 10:02 10:02	6 2 1 8	90,1000 90,4000 90,1000 90,1000	2 2 3 2	65 150 374 200	90.0000 89.8000 89.7000 89.6000	90.8000 90.9000 91.0000 91.1000	100 88 246 240	1 2 3 3
VERCOM	120,0000	10:22	20	120.20	-0.83 %	11	120.0000	120.4000	10	0	19	[+]
VRC	120.00 120.60	108.2000 132.2000	10:04 09:56 09:56 09:56	1 1 12 1	120,4000 120,0000 120,0000 120,4000	1 2 1 2	18 109 500 4	119.8000 119.6000 119.4000 119.0000	120.8000 121.0000 121.2000 121.4000	16 47 32 1	1 3 1 1
VOXEL	142,6000	10:14	10	142.00	0.99 %	69	142.4000	142.6000	110	1	109	[+]
VOX	141.20 142.80	127.8000 156.2000	10:12 10:12 10:12 10:12	10 9 20 10	142,4000 142,4000 142,4000 142,4000	5 4 1 3	36 92 10 225	141.2000 141.0000 140.8000 140.6000	142.8000 143.4000 143.6000 144.2000	4 20 102 1	1 1 2 1
WIRTUALNA	57,5000	10:24	6	57.50	0.00 %	346	57.4000	57.6000	6703	20	1 178	[+]
WPL	57.00 57.60	51.8000 63.2000	10:22 10:18 10:18 10:17	28 1 3 29	57,5000 57,6000 57,6000 57,4000	6 8 8 2	795 791 1131 1356	57.3000 57.2000 57.1000 57.0000	57.7000 57.8000 57.9000 58.0000	132 899 15 260	10 9 2 6
XTB	69,9200	10:25	19	70.28	-0.51 %	61	69.9200	70.0000	414	13	877	[+]
XTB	69.56 70.28	63.2600 77.3000	10:25 10:24 10:24 10:23	1 2 1 2	69,9400 70,0000 70,0000 70,0000	3 3 1 2	135 305 114 172	69.8800 69.8600 69.8400 69.8200	70.0200 70.0400 70.0600 70.0800	100 62 186 214	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	111373.0	-0.12%	10:25
WIG20	2984.7	-0.27%	10:40
WIG20 Fut	2996.0	-0.07%	10:25
WIG20USD	816.5	-0.50%	10:25
mWIG40	8038.6	+0.01%	10:25
sWIG80	29269.8	+0.35%	10:25

Notowania Świat
Dow	47427.1	+0.67%	11-26
SP500 Fut	6835.0	+0.10%	3:44
Nikkei	50253.9	+0.17%	7:45
DAX	23733.2	-0.15%	10:25
Ropa WTI	59.0	-0.08%	4:46
Złoto	4165.0	+0.18%	10:40

Notowania Waluty
EUR/PLN	4.23637	+0.17%	10:40
CHF/PLN	4.54153	+0.24%	10:40
USD/PLN	3.65993	+0.36%	10:40
EUR/USD	1.15750	-0.18%	10:40
GBP/USD	1.32198	-0.12%	10:40
USD/JPY	156.301	+0.01%	10:40

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
SELENAFM	39.90	6.68%
SILVANO	5.16	6.39%
OPTEAM	3.38	5.62%
DIGITANET	131.00	4.63%
GREENX	2.03	4.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
YARRL	6.70	-8.72%
GAMFACTOR	6.70	-7.46%
MDIENERGIA	0.93	-5.86%
BUMECH	18.72	-4.97%
Więcej ...
Rośnie:		114 Spółek
Bez zmian:		97 Spółek
Spada:		142 Spółek
Obrót:		197,488,293 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