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	139,7000	11:30	1	141.40	-0.21 %	15	139.1000	139.7000	34	1	202	[+]
11B	139.10 141.40	127.3000 155.5000	11:30 11:17 11:16 11:14	1 3 1 1	139,7000 139,8000 139,8000 139,2000	2 1 1 1	60 10 25 10	139.0000 138.9000 138.6000 138.5000	139.9000 140.0000 140.3000 140.4000	12 265 8 40	1 1 1 1
ABPL	127,0000	11:21	3	126.00	0.79 %	30	126.0000	127.0000	107	0	41	[+]
ABE	124.60 127.00	113.4000 138.6000	11:15 11:13 11:13 11:10	1 1 1 15	127,0000 127,0000 127,0000 126,4000	4 3 3 2	74 264 207 206	125.2000 125.0000 124.8000 124.6000	127.2000 127.8000 128.0000 128.2000	25 25 280 98	2 1 4 1
AMREST	13,2400	11:35	136	13.40	-1.63 %	456	13.1800	13.2400	2233	27	353	[+]
EAT	13.16 13.42	12.0600 14.7400	11:35 11:35 11:35 11:35	244 26 174 448	13,2400 13,2400 13,2400 13,2400	1 3 2 5	850 862 875 1085	13.1600 13.1400 13.1200 13.1000	13.2600 13.2800 13.3000 13.3400	1700 1030 1430 4318	2 2 2 3
ASBIS	37,9000	11:35	7	38.40	-0.73 %	195	37.8000	37.9000	161	10	373	[+]
ASB	37.80 38.40	34.5600 42.2400	11:35 11:32 11:32 11:26	13 1 9 3	37,9000 37,9000 37,9000 37,9000	3 1 2 2	360 256 210 336	37.7800 37.7600 37.7400 37.7200	37.9200 37.9400 37.9600 37.9800	119 470 110 33	2 1 2 1
ASSECOPOL	187,0000	11:36	1	191.00	-0.74 %	65	186.9000	187.0000	37	75	14 209	[+]
ACP	186.20 192.40	171.9000 210.0000	11:36 11:36 11:36 11:35	2 4 28 3	187,0000 187,0000 187,0000 187,0000	5 5 4 5	203 359 210 315	186.8000 186.7000 186.6000 186.5000	187.1000 187.2000 187.3000 187.4000	182 337 116 145	4 7 2 5
ASSECOSEE	65,5000	11:28	3	65.00	0.92 %	16	65.0000	65.5000	294	1	82	[+]
ASE	64.10 65.90	58.5000 71.5000	11:17 11:17 11:12 11:12	1 22 48 112	65,5000 65,5000 65,5000 65,4000	1 1 2 1	1 15 29 20	64.9000 64.5000 64.4000 64.3000	65.6000 65.8000 66.0000 66.1000	33 51 56 634	1 1 2 3
AUTOPARTN	17,6000	11:35	8	17.52	0.57 %	19	17.5600	17.6000	2159	13	221	[+]
APR	17.44 17.62	15.7800 19.2600	11:33 11:32 11:31 11:25	1 5 1 5	17,6000 17,5600 17,6000 17,6000	5 5 5 3	783 612 3547 319	17.5400 17.5200 17.5000 17.4800	17.6200 17.6400 17.6600 17.6800	700 604 3491 4413	4 3 3 3
BENEFIT	3 895,0000	11:35	4	3,950.00	-0.89 %	15	3890.0000	3910.0000	38	0	917	[+]
BFT	3,895.00 3,965.00	3555.0000 4345.0000	11:35 11:35 11:35 11:35	4 4 4 2	3 895,0000 3 900,0000 3 905,0000 3 905,0000	4 2 4 1	10 26 46 4	3885.0000 3880.0000 3875.0000 3865.0000	3915.0000 3920.0000 3930.0000 3935.0000	9 5 38 9	2 1 4 3
BNPPL	159,0000	11:24	7	159.50	-0.62 %	68	158.5000	160.0000	667	4	620	[+]
BNP	159.00 162.50	144.0000 175.0000	11:15 11:15 11:15 11:15	87 1 98 101	159,5000 159,5000 160,0000 160,0000	5 2 8 1	367 146 643 65	158.0000 157.5000 157.0000 156.5000	160.5000 161.0000 161.5000 162.5000	80 171 896 307	1 2 10 3
CYBERFLKS	197,4000	11:33	9	200.50	-1.20 %	76	197.2000	197.6000	127	4	730	[+]
CBF	197.40 201.00	180.6000 220.5000	11:33 11:33 11:33 11:33	55 7 1 10	197,4000 197,4000 197,4000 197,4000	15 3 5 5	99 34 25 575	197.0000 196.8000 196.6000 196.4000	197.8000 198.0000 198.2000 198.4000	36 575 129 94	4 4 4 5
CYFRPLSAT	13,0250	11:35	27	13.16	-0.23 %	39	13.0150	13.0250	101	113	1 466	[+]
CPS	12.98 13.17	11.8400 14.4700	11:35 11:35 11:35 11:35	38 100 65 178	13,0250 13,0250 13,0250 13,0250	4 4 5 2	923 1139 3014 1450	13.0100 13.0050 13.0000 12.9950	13.0450 13.0550 13.0600 13.0650	1072 981 383 127	5 3 1 1
DEVELIA	9,8600	11:32	1	9.90	-0.20 %	251	9.7900	9.8600	1145	34	340	[+]
DVL	9.79 9.97	8.9100 10.8800	11:29 11:29 11:27 11:23	37 163 1 15	9,8600 9,8600 9,8600 9,8600	3 2 3 4	362 28 360 1109	9.7800 9.7700 9.7600 9.7500	9.8700 9.8800 9.8900 9.9000	1162 5512 360 2	2 3 1 1
DIAG	179,7500	11:35	1	181.00	-0.08 %	15	179.6000	179.7500	118	9	1 628	[+]
DIA	177.70 181.00	162.9000 199.1000	11:35 11:30 11:29 11:28	1 1 1 1	179,7500 179,7000 179,8000 179,8000	1 1 1 3	2 15 5 254	179.5500 179.5000 179.4500 179.4000	179.8000 179.8500 179.9000 180.0000	1 52 66 49	1 2 2 2
DOMDEV	277,0000	11:28	5	279.50	-1.07 %	1	278.0000	279.0000	213	2	616	[+]
DOM	275.50 284.50	252.0000 307.0000	11:28 11:28 11:26 11:25	27 42 1 10	277,0000 277,0000 279,0000 277,5000	1 4 4 4	1 30 286 111	277.0000 276.5000 276.0000 275.5000	279.5000 280.0000 281.0000 281.5000	130 291 10 90	1 3 1 2
ENEA	22,7000	11:35	14	23.00	-1.30 %	1112	22.6000	22.7000	486	276	6 347	[+]
ENA	22.50 23.18	20.7000 25.3000	11:35 11:35 11:35 11:35	1319 53 500 417	22,7000 22,7000 22,7000 22,7000	2 3 3 7	174 1148 1599 9422	22.5800 22.5400 22.5200 22.5000	22.7200 22.7600 22.7800 22.8000	100 341 5010 2500	1 1 4 1
EUROCASH	6,4600	11:34	45	6.47	-0.15 %	100	6.4500	6.4600	1954	20	128	[+]
EUR	6.41 6.48	5.8250 7.1150	11:31 11:31 11:31 11:31	204 10 236 550	6,4650 6,4600 6,4600 6,4600	2 1 4 2	511 410 890 3080	6.4450 6.4400 6.4300 6.4250	6.4650 6.4700 6.4750 6.4800	346 10 430 1	1 1 1 1
GPW	74,2000	11:33	5	73.50	0.13 %	306	74.0500	74.2000	170	15	1 089	[+]
GPW	73.30 74.95	66.1500 80.8500	11:32 11:31 11:31 11:31	41 42 49 7	74,0500 74,2500 74,2000 74,2000	8 4 3 5	393 210 207 201	74.0000 73.9500 73.9000 73.8500	74.2500 74.3500 74.4000 74.4500	851 230 146 610	2 3 2 4
GRUPAAZOTY	17,1000	11:35	50	17.49	-1.50 %	1	17.0800	17.1000	321	79	1 362	[+]
ATT	17.03 17.50	15.7500 19.2300	11:35 11:35 11:35 11:35	275 45 5 148	17,1000 17,1300 17,1200 17,1300	3 1 3 2	122 1 302 664	17.0700 17.0600 17.0500 17.0400	17.1100 17.1300 17.1400 17.1500	36 450 650 1	1 1 2 1
HANDLOWY	119,0000	11:35	443	118.60	0.17 %	288	118.0000	119.0000	5407	9	1 035	[+]
BHW	118.20 119.80	106.8000 130.4000	11:35 11:35 11:35 11:35	34 65 102 158	119,0000 118,6000 118,6000 118,6000	7 4 4 5	1599 345 427 844	117.8000 117.6000 117.4000 117.2000	119.2000 119.4000 119.6000 119.8000	260 506 789 5627	2 2 3 13
HUUUGE	24,9000	11:35	141	24.60	1.22 %	87	24.8500	24.9000	280	17	413	[+]
HUG	24.25 24.95	22.1500 27.0500	11:33 11:33 11:31 11:29	78 55 148 94	24,9500 24,9500 24,9500 24,9500	1 1 1 1	60 35 221 620	24.8000 24.7000 24.6500 24.6000	24.9500 25.0000 25.0500 25.1000	670 4362 100 200	1 10 1 1
INGBSK	418,5000	11:35	14	419.50	-0.12 %	62	417.5000	418.5000	6	1	592	[+]
ING	415.50 422.50	378.0000 461.0000	11:30 11:27 11:27 11:27	25 5 50 20	417,5000 418,0000 418,0000 418,0000	4 2 1 4	81 14 7 112	417.0000 416.5000 416.0000 415.5000	419.0000 419.5000 420.0000 420.5000	41 5 117 149	1 1 4 3
INTERCARS	638,0000	11:19	4	640.00	-0.47 %	19	635.0000	638.0000	14	0	66	[+]
CAR	632.00 640.00	576.0000 704.0000	11:14 11:13 11:09 11:03	10 1 5 2	638,0000 638,0000 637,0000 636,0000	2 4 3 2	9 17 154 85	633.0000 632.0000 631.0000 630.0000	639.0000 640.0000 641.0000 642.0000	1 335 92 92	1 2 3 3
JSW	26,7500	11:36	3	25.50	5.52 %	434	26.7000	26.7500	675	764	20 567	[+]
JSW	25.50 27.58	22.9500 28.0500	11:36 11:36 11:36 11:36	3 34 4 631	26,7500 26,7500 26,7500 26,7500	1 2 1 3	102 480 340 400	26.6900 26.6800 26.6700 26.6600	26.7600 26.7700 26.7900 26.8000	599 380 340 889	1 1 1 5
LUBAWA	8,9500	11:35	6	9.20	-2.72 %	835	8.9100	8.9500	198	166	1 502	[+]
LBW	8.91 9.20	8.2800 10.1200	11:34 11:34 11:34 11:34	177 167 196 154	8,9450 8,9450 8,9100 8,9100	4 14 3 2	1499 10807 1300 300	8.9050 8.9000 8.8800 8.8600	8.9550 8.9600 8.9650 8.9750	204 191 145 593	1 1 1 2
MILLENNIUM	17,7500	11:34	218	17.64	0.74 %	390	17.6700	17.7800	3203	16	290	[+]
MIL	17.64 17.78	15.8800 19.4000	11:34 11:34 11:34 11:30	139 300 365 2	17,7500 17,7500 17,7500 17,7500	3 4 3 3	672 5247 700 792	17.6600 17.6500 17.6400 17.6300	17.7900 17.8000 17.8100 17.8300	100 1400 494 700	1 2 2 1
MIRBUD	13,5300	11:34	170	13.45	0.30 %	562	13.5200	13.5600	354	39	524	[+]
MRB	13.39 13.65	12.1100 14.7900	11:34 11:34 11:34 11:34	100 131 100 36	13,5300 13,5500 13,5500 13,5500	3 3 3 4	1798 849 986 1881	13.5100 13.5000 13.4900 13.4800	13.5700 13.5800 13.5900 13.6000	2479 656 655 729	4 3 2 4
MOBRUK	368,5000	11:27	20	370.00	0.27 %	19	369.0000	371.5000	8	1	505	[+]
MBR	366.00 373.00	333.0000 407.0000	11:27 11:27 11:26 11:25	3 1 5 15	369,0000 370,0000 371,0000 370,0000	3 1 1 4	49 3 45 24	368.5000 368.0000 367.5000 366.5000	372.0000 372.5000 373.0000 373.5000	56 10 153 10	2 1 10 1
NEUCA	771,0000	11:28	1	772.00	-1.03 %	6	768.0000	769.0000	2	0	248	[+]
NEU	766.00 775.00	695.0000 849.0000	11:18 11:18 11:18 11:18	1 3 13 1	772,0000 770,0000 770,0000 770,0000	1 3 4 3	1 3 51 44	767.0000 766.0000 765.0000 764.0000	770.0000 771.0000 772.0000 773.0000	6 29 19 4	2 1 2 3
NEWAG	127,8000	11:35	2	126.40	-0.16 %	34	127.2000	127.8000	69	4	527	[+]
NWG	126.00 128.00	113.8000 139.0000	11:33 11:33 11:33 11:32	1 9 4 19	127,8000 127,8000 127,8000 127,8000	3 2 1 1	79 47 10 200	127.0000 126.8000 126.6000 126.4000	128.0000 128.2000 128.4000 128.8000	369 20 315 185	2 1 5 3
POLENERGIA	53,0000	11:16	31	53.00	0.00 %	1070	52.8000	53.0000	141	1	37	[+]
PEP	52.60 53.20	47.7000 58.2000	11:16 11:16 11:16 11:14	69 11 89 7	53,0000 53,0000 53,0000 53,0000	7 6 7 9	415 1071 887 666	52.6000 52.4000 52.2000 52.0000	53.2000 53.4000 53.6000 53.8000	297 347 713 30	3 4 5 1
RAINBOW	161,3000	11:33	1	161.90	0.19 %	181	161.0000	161.3000	65	5	835	[+]
RBW	160.90 162.00	145.8000 178.0000	11:26 11:22 11:22 11:22	4 100 54 110	161,1000 161,1000 161,2000 161,2000	2 4 2 2	40 527 104 63	160.9000 160.8000 160.7000 160.6000	161.4000 161.5000 161.6000 161.7000	32 205 48 193	1 3 1 3
SYNEKTIK	298,0000	11:35	14	301.00	-0.73 %	3	298.0000	298.6000	4	6	1 886	[+]
SNT	295.20 301.00	271.0000 331.0000	11:35 11:35 11:35 11:35	17 2 2 3	298,0000 298,0000 298,0000 298,0000	2 2 2 5	6 6 34 231	297.8000 297.6000 297.4000 297.2000	298.8000 299.0000 299.2000 299.4000	16 26 8 14	2 3 3 2
TAURONPE	11,2500	11:34	762	11.30	-0.53 %	5946	11.2300	11.2600	3428	679	7 669	[+]
TPE	11.12 11.40	10.1700 12.4300	11:34 11:34 11:34 11:34	1 1326 200 100	11,2500 11,2500 11,2450 11,2400	3 1 4 3	630 785 7005 3128	11.2250 11.2200 11.2150 11.2100	11.2650 11.2700 11.2750 11.2800	271 1400 1694 999	1 1 1 1
TEXT	39,1000	11:35	12	39.28	-0.41 %	50	38.9800	39.1000	244	7	290	[+]
TXT	39.00 39.28	35.3600 43.2000	11:34 11:34 11:34 11:34	75 2 1 75	39,0000 39,0000 39,0000 39,0000	1 1 9 4	65 4 3498 112	38.9400 38.9200 38.9000 38.8800	39.2000 39.2600 39.2800 39.3000	270 10 27 245	3 1 1 4
TSGAMES	103,6000	11:34	10	106.80	-2.63 %	240	103.6000	104.0000	1104	9	943	[+]
TEN	103.40 107.00	96.2000 117.4000	11:34 11:33 11:33 11:31	40 29 21 3	103,6000 103,8000 103,8000 104,0000	5 9 18 7	274 353 541 226	103.4000 103.2000 103.0000 102.8000	104.2000 104.4000 104.6000 104.8000	45 53 421 600	1 1 5 4
VERCOM	137,2000	11:35	25	140.00	-2.83 %	134	136.6000	137.2000	17	4	491	[+]
VRC	136.00 142.60	126.0000 154.0000	11:35 11:34 11:28 11:28	78 10 7 3	137,0000 136,8000 136,6000 136,6000	2 5 4 2	28 36 141 5	136.4000 136.2000 136.0000 135.8000	137.4000 137.6000 138.0000 138.2000	64 100 100 81	1 1 1 1
VOXEL	141,8000	11:35	1	143.20	-0.14 %	11	141.8000	142.2000	9	1	100	[+]
VOX	141.80 143.40	129.0000 157.4000	11:35 11:20 11:16 11:16	5 6 2 8	141,8000 141,8000 142,2000 142,2000	4 3 3 2	90 109 20 25	141.6000 141.4000 141.2000 141.0000	142.4000 142.8000 143.0000 143.2000	6 13 45 185	1 1 2 5
WIRTUALNA	60,5000	11:31	1	59.40	1.85 %	199	60.0000	60.5000	118	9	514	[+]
WPL	59.20 60.90	53.5000 65.3000	11:31 11:26 11:26 11:24	1 54 59 16	60,5000 60,2000 60,2000 60,5000	3 1 2 1	31 200 115 50	59.9000 59.8000 59.7000 59.6000	60.6000 60.7000 60.8000 60.9000	21 1 100 112	2 1 1 4
XTB	88,1200	11:35	1	89.68	-1.70 %	7	88.1200	88.3400	185	127	11 167	[+]
XTB	87.34 89.68	80.7200 98.6400	11:35 11:35 11:35 11:35	41 18 36 15	88,1600 88,1800 88,1800 88,1800	4 3 2 2	152 107 103 105	88.1000 88.0800 88.0600 88.0400	88.3600 88.3800 88.4000 88.4200	127 872 112 92	2 4 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	126683.3	+0.14%	11:35
WIG20	3422.4	+0.28%	11:50
WIG20 Fut	3437.0	+0.41%	11:35
WIG20USD	965.3	+0.54%	11:35
mWIG40	9034.0	-0.36%	11:35
sWIG80	31494.5	-0.17%	11:35

Notowania Świat
Dow	50121.4	-0.13%	02-11
SP500 Fut	6978.8	+0.26%	11:40
Nikkei	57639.8	-0.02%	7:45
DAX	25187.0	+1.33%	11:34
Ropa WTI	64.4	-0.42%	11:50
Złoto	5060.6	-0.47%	11:50

Notowania Waluty
EUR/PLN	4.21598	0.00%	11:50
CHF/PLN	4.62016	+0.39%	11:50
USD/PLN	3.55000	-0.01%	11:50
EUR/USD	1.18760	+0.01%	11:50
GBP/USD	1.36392	+0.09%	11:50
USD/JPY	153.035	-0.06%	11:50

Forum
» Prośba o dodanie Iron Wolf oraz... [2]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
GENOMTEC	5.15	6.74%
JSW	26.75	5.52%
ODLEWNIE	14.35	5.51%
EUROHOLD	2.92	4.29%
ERBUD	31.95	4.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	9.90	-21.12%
ORCOGROUP	3.84	-5.88%
GRENEVIA	3.17	-5.09%
ADIUVO	0.60	-5.06%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		62 Spółek
Spada:		160 Spółek
Obrót:		442,125,384 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