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	141,0000	12:32	3	140.50	-0.35 %	6	141.0000	141.4000	207	41	5 698	[+]
11B	138.10 141.50	126.5000 154.5000	12:32 12:32 12:32 12:32	3 14 12 3	141,0000 141,0000 141,0000 141,0000	1 1 1 1	10 130 6 75	140.8000 140.7000 140.6000 140.4000	141.5000 141.7000 141.8000 141.9000	97 20 25 95	5 1 1 2
ABPL	105,8000	12:32	5	105.60	0.19 %	42	105.6000	105.8000	100	4	430	[+]
ABE	105.00 105.80	95.1000 116.0000	12:30 12:29 12:18 12:18	14 10 56 12	105,4000 105,4000 105,4000 105,4000	5 8 1 1	249 227 50 254	105.2000 105.0000 104.8000 104.4000	106.0000 106.2000 106.8000 107.0000	257 289 263 251	6 1 2 4
AMREST	13,1800	12:26	38	13.18	-0.90 %	752	13.1400	13.1800	3760	49	654	[+]
EAT	13.10 13.36	11.8800 14.4800	12:21 12:21 12:21 12:21	1 347 152 274	13,1800 13,1400 13,1400 13,1400	3 8 3 3	609 4771 2751 1550	13.1200 13.1000 13.0800 13.0600	13.2000 13.2200 13.2400 13.2600	1256 40 1385 1830	5 2 3 2
ASBIS	31,7000	12:32	1	31.80	1.67 %	114	31.6400	31.7000	419	92	2 945	[+]
ASB	31.50 32.14	28.6200 34.9800	12:29 12:28 12:28 12:28	50 78 117 95	31,6000 31,7800 31,7400 31,7400	3 1 1 4	169 333 242 905	31.6000 31.5800 31.5600 31.5400	31.7600 31.8000 31.8200 31.8400	540 1100 242 754	3 2 1 2
ASSECOPOL	224,2000	12:32	5	221.00	1.26 %	154	224.0000	224.4000	114	28	6 224	[+]
ACP	218.80 227.80	198.9000 243.0000	12:32 12:31 12:31 12:31	5 168 25 37	224,2000 224,4000 224,4000 224,2000	4 7 2 3	103 291 336 1544	223.8000 223.6000 223.4000 223.2000	224.6000 224.8000 225.0000 225.2000	20 177 115 125	1 3 2 1
ASSECOSEE	63,6000	12:30	6	62.50	1.76 %	55	63.2000	63.6000	114	4	229	[+]
ASE	62.50 64.20	56.3000 68.7000	12:30 12:30 12:27 12:27	1 36 1 2	63,5000 63,0000 63,0000 63,0000	1 1 1 1	90 81 179 2	63.1000 63.0000 62.9000 62.6000	63.8000 63.9000 64.0000 64.2000	100 35 770 721	2 2 4 6
AUTOPARTN	16,2000	12:31	263	16.18	0.00 %	4	16.1800	16.2200	1275	78	1 259	[+]
APR	16.04 16.38	14.5800 17.7800	12:28 12:26 12:26 12:19	2 108 5 2	16,2200 16,2000 16,2000 16,2000	1 4 5 3	517 12 5971 2629	16.1600 16.1400 16.1200 16.1000	16.2400 16.2600 16.2800 16.3000	22 220 3384 6677	2 2 5 10
BENEFIT	3 435,0000	12:28	4	3,465.00	0.15 %	10	3440.0000	3445.0000	8	1	2 004	[+]
BFT	3,435.00 3,490.00	3120.0000 3810.0000	12:27 12:27 12:27 12:27	4 20 1 1	3 445,0000 3 445,0000 3 445,0000 3 445,0000	5 10 2 2	29 43 212 42	3435.0000 3430.0000 3425.0000 3420.0000	3450.0000 3455.0000 3460.0000 3465.0000	32 12 238 7	4 3 6 2
BNPPL	131,5000	12:28	5	129.50	1.15 %	700	131.0000	131.5000	150	13	1 680	[+]
BNP	129.00 131.50	117.0000 142.0000	12:23 12:18 12:18 12:18	2 98 107 13	131,5000 131,0000 131,0000 131,0000	1 5 3 5	97 1037 250 613	130.5000 130.0000 129.5000 129.0000	132.0000 132.5000 133.0000 134.0000	130 213 244 30	4 2 3 1
CLNPHARMA	19,1200	12:25	99	19.00	0.63 %	2	19.0000	19.1000	1	16	305	[+]
CLN	18.86 19.24	17.1000 20.9000	12:25 12:24 12:24 12:24	1 22 72 47	19,1200 19,1400 18,9800 19,0000	3 3 1 2	103 502 1 479	18.9800 18.9600 18.9400 18.9200	19.1200 19.1400 19.1600 19.1800	215 200 1001 11	2 2 2 2
CYBERFLKS	198,8000	12:32	9	200.00	-0.60 %	4	198.8000	199.4000	19	6	1 128	[+]
CBF	198.00 201.00	180.0000 220.0000	12:32 12:31 12:31 12:31	4 5 1 1	198,8000 199,0000 199,0000 199,0000	3 4 4 9	14 55 121 196	198.6000 198.4000 198.2000 198.0000	199.6000 200.0000 200.5000 201.0000	22 317 191 116	3 5 4 4
CYFRPLSAT	10,8550	12:32	490	10.76	0.93 %	291	10.8550	10.8700	873	656	7 103	[+]
CPS	10.73 10.92	9.6800 11.8300	12:32 12:32 12:32 12:32	3764 219 1733 200	10,8550 10,8550 10,8600 10,8600	3 2 3 2	800 619 1106 722	10.8500 10.8450 10.8400 10.8350	10.8750 10.8800 10.8850 10.8900	1102 1551 734 1203	4 3 1 3
DEVELIA	8,2700	12:31	32	8.18	1.85 %	3	8.2800	8.2900	914	91	747	[+]
DVL	8.11 8.29	7.3700 8.9900	12:31 12:31 12:31 12:26	12 44 269 9	8,2700 8,2700 8,2700 8,2800	2 1 1 3	1519 120 960 5241	8.2700 8.2500 8.2300 8.2100	8.3000 8.3200 8.3400 8.3500	2572 1919 2241 700	4 2 2 1
DOMDEV	264,0000	12:27	1	250.00	6.67 %	109	263.5000	264.0000	23	2	530	[+]
DOM	249.50 264.00	225.0000 275.0000	12:27 12:26 12:25 12:25	1 4 1 1	264,0000 263,0000 264,0000 263,0000	3 3 1 1	80 161 14 232	263.0000 262.5000 261.5000 261.0000	264.5000 265.0000 265.5000 266.0000	10 74 272 266	1 5 2 3
ENEA	19,4500	12:30	171	19.22	1.20 %	890	19.4400	19.4500	56	71	1 371	[+]
ENA	19.22 19.50	17.3000 21.1400	12:30 12:30 12:30 12:30	52 142 105 56	19,4500 19,4500 19,4500 19,4500	1 3 1 2	339 1095 132 2273	19.4300 19.4100 19.4000 19.3900	19.4700 19.4800 19.4900 19.5000	547 709 483 5720	2 2 2 7
EUROCASH	6,1200	12:32	38	6.15	-0.97 %	7780	6.1100	6.1200	102	412	2 507	[+]
EUR	6.04 6.15	5.5350 6.7650	12:32 12:32 12:32 12:32	2 442 559 7486	6,1200 6,1150 6,1200 6,1200	4 4 1 2	6145 10733 2000 12	6.0900 6.0800 6.0750 6.0700	6.1250 6.1300 6.1350 6.1400	152 1279 3956 4620	1 4 3 5
GPW	64,3000	12:30	25	63.70	1.10 %	97	64.4000	64.5000	185	14	879	[+]
GPW	63.70 64.50	57.3500 70.0500	12:25 12:25 12:21 12:21	2 4 104 96	64,4000 64,4000 64,3500 64,3500	1 6 1 3	40 285 124 666	64.3500 64.3000 64.2500 64.2000	64.5500 64.6000 64.6500 64.7000	72 200 164 2676	2 2 2 5
GRUPAAZOTY	17,3700	12:31	280	17.13	1.40 %	117	17.3500	17.3900	367	219	3 767	[+]
ATT	17.02 17.50	15.4200 18.8400	12:31 12:31 12:31 12:31	145 202 25 30	17,3800 17,3800 17,3800 17,3800	1 2 2 1	50 478 1340 460	17.3400 17.3300 17.3200 17.3100	17.4000 17.4200 17.4300 17.4400	1 850 244 340	1 3 1 2
HANDLOWY	105,2000	12:31	15	102.40	2.73 %	750	105.0000	105.2000	174	23	2 403	[+]
BHW	101.80 105.40	92.2000 112.6000	12:31 12:23 12:23 12:23	51 39 3 36	105,0000 105,2000 105,2000 105,2000	5 8 3 5	374 2001 472 642	104.8000 104.6000 104.4000 104.2000	105.4000 105.6000 105.8000 106.0000	440 730 3950 6299	7 7 12 17
HUUUGE	23,9000	12:25	42	24.00	-0.42 %	871	23.9000	23.9500	500	17	401	[+]
HUG	23.50 24.05	21.6000 26.4000	12:24 12:23 12:13 12:13	9 36 200 154	23,9000 23,9000 23,9000 23,9000	1 1 2 2	92 50 2764 540	23.8000 23.7000 23.6500 23.6000	24.0000 24.0500 24.1500 24.2000	2124 40 1658 8381	3 1 2 2
INGBSK	345,5000	12:30	29	345.00	0.73 %	146	345.5000	346.5000	35	5	1 718	[+]
ING	336.50 349.00	310.5000 379.5000	12:30 12:30 12:30 12:29	2 48 1 1	345,5000 345,5000 345,5000 345,5000	4 4 3 4	66 56 110 103	345.0000 344.5000 344.0000 343.5000	347.0000 347.5000 348.0000 348.5000	45 26 251 41	4 2 7 2
INTERCARS	546,0000	12:30	15	540.00	0.37 %	97	545.0000	546.0000	8	1	398	[+]
CAR	535.00 550.00	486.0000 594.0000	12:13 12:13 12:13 12:12	3 8 9 6	546,0000 545,0000 545,0000 545,0000	1 1 2 3	20 33 40 41	544.0000 543.0000 542.0000 541.0000	547.0000 548.0000 549.0000 550.0000	13 38 75 83	2 4 4 7
JSW	22,0800	12:32	136	21.50	2.79 %	291	22.0500	22.0900	136	576	12 892	[+]
JSW	21.49 22.87	19.3500 23.6500	12:32 12:32 12:32 12:32	2 2 4232 327	22,0900 22,0900 22,0900 22,1000	1 3 5 10	2 347 360 11875	22.0300 22.0200 22.0100 22.0000	22.1000 22.1100 22.1300 22.1700	850 16 136 4773	1 1 1 3
LUBAWA	7,3350	12:32	338	7.40	-0.20 %	4015	7.3200	7.3500	2396	498	3 643	[+]
LBW	7.16 7.48	6.6600 8.1400	12:32 12:32 12:31 12:29	62 200 4 612	7,3350 7,3350 7,3500 7,3000	2 2 1 4	999 453 2308 10916	7.3150 7.3100 7.3000 7.2900	7.3600 7.3650 7.3700 7.3750	447 490 450 1000	2 1 1 1
MILLENNIUM	16,7500	12:31	148	16.69	1.33 %	2590	16.7400	16.7500	1265	175	2 943	[+]
MIL	16.56 16.95	15.0300 18.3500	12:31 12:31 12:31 12:31	1000 634 126 320	16,7500 16,7500 16,7500 16,7500	2 3 2 2	1732 1634 965 800	16.7300 16.7200 16.7100 16.7000	16.7600 16.7700 16.7800 16.7900	1860 1231 629 797	3 3 2 2
MIRBUD	14,5300	12:28	2	14.55	-0.14 %	244	14.5200	14.5300	98	38	551	[+]
MRB	14.31 14.66	13.1000 16.0000	12:23 12:23 12:23 12:23	280 248 592 62	14,4700 14,4700 14,4700 14,5000	3 1 1 2	1741 542 340 1542	14.5000 14.4900 14.4800 14.4700	14.5400 14.5500 14.5600 14.5700	50 775 1251 662	1 5 3 2
MOBRUK	316,0000	12:32	4	311.00	0.96 %	10	315.5000	316.0000	11	3	999	[+]
MBR	310.00 316.50	280.0000 342.0000	12:32 12:30 12:29 12:29	1 10 4 12	315,5000 316,0000 316,5000 316,0000	3 1 3 2	35 10 73 30	315.0000 314.5000 314.0000 313.5000	316.5000 317.0000 317.5000 318.0000	96 102 107 152	3 5 3 4
NEUCA	836,0000	12:32	1	824.00	2.33 %	6	832.0000	836.0000	3	2	1 812	[+]
NEU	811.00 837.00	742.0000 906.0000	12:31 12:30 12:30 12:24	1 8 6 1	832,0000 834,0000 834,0000 836,0000	2 2 2 1	13 2 33 1	831.0000 829.0000 828.0000 823.0000	837.0000 838.0000 839.0000 840.0000	4 11 22 3	3 4 2 2
NEWAG	94,4000	12:32	1	93.20	1.51 %	10	94.4000	94.7000	15	4	422	[+]
NWG	93.10 96.00	83.9000 102.4000	12:32 12:32 12:32 12:31	11 1 1 1	94,4000 94,5000 94,7000 94,8000	3 1 1 1	165 131 406 10	94.3000 94.0000 93.9000 93.7000	94.9000 95.0000 95.1000 95.4000	11 132 363 572	1 4 3 2
POLENERGIA	56,0000	12:32	13	55.00	1.82 %	283	55.8000	56.0000	543	2	120	[+]
PEP	55.00 56.20	49.5000 60.4000	12:30 12:30 12:21 12:21	69 82 14 20	56,0000 56,0000 56,0000 56,0000	3 4 5 7	550 749 307 911	55.6000 55.4000 55.2000 55.0000	56.2000 56.4000 56.6000 56.8000	1404 88 261 1087	6 4 3 9
RAINBOW	149,0000	12:32	1	148.40	0.68 %	219	149.0000	149.5000	280	28	4 139	[+]
RBW	146.20 149.80	133.6000 163.2000	12:32 12:31 12:30 12:30	7 9 5 10	149,0000 149,0000 149,5000 149,2000	2 2 2 1	64 62 306 70	148.9000 148.8000 148.7000 148.6000	149.6000 149.7000 149.8000 149.9000	583 183 1546 244	3 4 7 8
SYNEKTIK	269,0000	12:32	1	260.00	3.78 %	63	268.0000	269.0000	189	12	3 298	[+]
SNT	260.00 269.00	234.0000 286.0000	12:32 12:32 12:32 12:32	7 17 3 13	268,8000 268,8000 268,8000 268,8000	3 2 4 2	34 41 66 35	267.8000 267.6000 267.4000 267.2000	269.4000 269.6000 269.8000 270.0000	11 22 143 365	2 3 3 5
TAURONPE	8,8160	12:32	5	8.75	0.87 %	1429	8.8100	8.8160	715	768	6 708	[+]
TPE	8.67 8.82	7.8760 9.6240	12:32 12:32 12:32 12:31	593 5 5 290	8,8160 8,8180 8,8180 8,8080	7 3 3 1	5580 4890 2107 93	8.8080 8.8040 8.8020 8.8000	8.8180 8.8200 8.8240 8.8260	5 1008 903 2950	1 2 1 2
TEXT	37,4000	12:32	163	37.70	-0.80 %	395	37.4000	37.4600	212	96	3 595	[+]
TXT	37.12 37.98	33.9400 41.4600	12:32 12:32 12:32 12:32	220 40 52 8	37,4000 37,4000 37,4200 37,4200	2 2 3 8	138 162 511 658	37.3600 37.3400 37.3200 37.3000	37.4800 37.5000 37.5200 37.5400	524 5993 45 528	5 12 1 3
TSGAMES	85,2000	12:32	98	84.80	0.35 %	98	84.9000	85.2000	802	18	1 559	[+]
TEN	84.50 85.90	76.4000 93.2000	12:30 12:27 12:27 12:27	16 300 77 422	85,1000 85,0000 85,2000 85,1000	2 2 6 11	62 57 158 790	84.8000 84.7000 84.6000 84.5000	85.3000 85.4000 85.5000 85.6000	323 91 16 500	2 3 2 5
VERCOM	124,0000	12:30	46	123.80	1.64 %	71	123.8000	124.0000	144	22	2 743	[+]
VRC	122.20 124.60	111.6000 136.0000	12:30 12:30 12:27 12:27	30 5 16 15	124,0000 124,0000 123,8000 123,8000	3 2 2 1	120 94 301 100	123.6000 123.2000 123.0000 122.8000	124.2000 124.8000 125.0000 125.6000	175 75 162 139	1 2 3 3
VOXEL	120,0000	12:30	23	117.20	2.39 %	136	119.8000	120.0000	24	6	744	[+]
VOX	117.20 121.60	105.6000 128.8000	12:22 12:22 12:22 12:22	15 24 15 61	119,8000 120,0000 119,8000 119,8000	3 3 3 5	300 118 423 217	119.6000 119.4000 119.2000 119.0000	120.2000 120.4000 120.6000 120.8000	24 20 133 54	2 1 4 4
WIRTUALNA	59,4000	12:27	5	59.70	-0.50 %	66	59.3000	59.4000	153	8	473	[+]
WPL	59.00 59.80	53.8000 65.6000	12:27 12:27 12:27 12:27	70 4 21 8	59,4000 59,4000 59,3000 59,3000	3 3 6 3	97 792 893 232	59.2000 59.1000 59.0000 58.9000	59.5000 59.6000 59.7000 59.8000	314 126 549 12683	4 3 5 7
XTB	70,6800	12:32	1	70.36	1.23 %	424	70.6200	70.6800	4806	128	9 031	[+]
XTB	69.96 70.86	63.3400 77.3800	12:31 12:31 12:31 12:31	15 600 5 8	70,6800 70,6800 70,6200 70,6200	2 1 3 3	281 212 1249 656	70.5800 70.5600 70.5400 70.5200	70.7000 70.7200 70.7400 70.7600	201 200 335 825	3 2 4 5

GPW	Świat	Waluty

Notowania GPW
WIG	116484.4	+0.81%	12:31
WIG20	3172.6	+0.83%	12:47
WIG20 Fut	3203.0	+0.95%	12:31
WIG20USD	883.6	+0.83%	12:32
mWIG40	8101.3	+1.09%	12:31
sWIG80	28843.7	-0.03%	12:31

Notowania Świat
Dow	48134.9	+0.38%	12-19
SP500 Fut	6912.5	+0.28%	12:37
Nikkei	50402.4	+1.81%	7:45
DAX	24290.5	+0.01%	12:31
Ropa WTI	57.7	+2.02%	12:47
Złoto	4409.6	+1.61%	12:47

Notowania Waluty
EUR/PLN	4.21174	+0.15%	12:47
CHF/PLN	4.52543	+0.24%	12:47
USD/PLN	3.58944	-0.05%	12:47
EUR/USD	1.17337	+0.20%	12:47
GBP/USD	1.34402	+0.49%	12:47
USD/JPY	157.373	-0.21%	12:47

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
3RGAMES	0.73	10.64%
ELEKTROTI	43.20	8.95%
DATAWALK	105.00	7.76%
IMMOBILE	3.76	7.74%
SEKO	9.20	6.73%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	2.02	-13.68%
TATRY MOUNTAIN	89.00	-13.59%
BUMECH	12.52	-9.28%
IMS	2.49	-8.79%
Więcej ...
Rośnie:		132 Spółek
Bez zmian:		36 Spółek
Spada:		185 Spółek
Obrót:		594,846,318 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