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	143,5000	15:14	1	149.00	-3.04 %	73	143.4000	143.5000	122	20	2 880	[+]
11B	143.50 149.00	134.1000 163.9000	15:13 15:13 15:13 15:11	8 11 13 11	143,5000 143,5000 143,7000 143,6000	3 3 3 6	46 126 43 198	143.3000 143.2000 143.1000 143.0000	143.6000 143.7000 143.8000 143.9000	33 855 46 69	2 5 3 3
ABPL	103,6000	14:35	17	105.00	-1.33 %	95	103.8000	104.0000	10	2	155	[+]
ABE	102.20 105.00	94.5000 115.4000	14:19 14:19 14:19 14:13	17 25 19 1	103,6000 103,6000 103,6000 103,6000	2 1 4 3	164 20 427 363	103.6000 102.6000 102.4000 102.2000	104.2000 104.4000 105.0000 105.2000	140 10 1037 160	3 1 10 2
AMREST	13,2000	15:13	3	13.50	-0.75 %	1359	13.2000	13.3000	1270	72	964	[+]
EAT	13.20 13.54	12.1600 14.8400	15:13 15:08 15:08 15:08	33 67 25 40	13,2000 13,2000 13,2000 13,2000	2 2 2 1	1037 74 1720 60	13.1800 13.1600 13.1400 13.1200	13.3200 13.3600 13.3800 13.4000	2994 2538 1344 3553	2 5 2 4
ASBIS	31,0600	15:11	17	31.30	-0.45 %	201	30.9800	31.0600	149	57	1 764	[+]
ASB	30.90 31.30	28.1800 34.4200	15:07 15:07 15:04 15:02	6 1 18 199	31,0400 31,0400 30,9600 31,0000	1 3 2 6	32 230 363 1652	30.9600 30.9400 30.9200 30.9000	31.0800 31.1000 31.1200 31.1400	179 2645 971 519	2 6 5 3
ASSECOPOL	217,4000	15:14	8	218.00	-0.18 %	421	217.4000	217.8000	64	82	17 891	[+]
ACP	215.60 221.80	196.2000 239.8000	15:14 15:14 15:12 15:10	78 9 100 5	217,8000 217,8000 218,0000 217,4000	1 6 3 5	16 600 241 612	217.2000 217.0000 216.8000 216.6000	218.0000 218.2000 218.4000 218.6000	1128 416 212 281	5 8 5 5
ASSECOSEE	62,8000	15:08	2	63.00	-0.32 %	416	62.6000	62.8000	40	22	1 357	[+]
ASE	62.50 63.20	56.7000 69.3000	14:45 14:26 14:01 14:01	1 1 7 90	62,6000 62,8000 62,8000 62,8000	1 1 5 1	2 3 151 254	62.5000 62.1000 62.0000 61.9000	62.9000 63.2000 63.6000 63.7000	17 90 287 254	1 1 2 1
AUTOPARTN	15,5800	15:11	1	15.80	-1.02 %	1260	15.5800	15.6600	607	59	928	[+]
APR	15.52 15.84	14.2200 17.3800	15:11 15:02 15:02 15:02	29 645 228 73	15,5800 15,6200 15,6200 15,6200	4 6 6 26	1252 4131 1758 4300	15.5600 15.5400 15.5200 15.5000	15.6800 15.7000 15.7200 15.7400	530 1903 1814 2747	6 5 6 7
BENEFIT	3 400,0000	15:14	2	3,400.00	0.59 %	27	3400.0000	3405.0000	27	2	5 748	[+]
BFT	3,375.00 3,435.00	3060.0000 3740.0000	15:14 15:14 15:11 15:11	2 1 1 6	3 400,0000 3 405,0000 3 400,0000 3 400,0000	9 3 4 4	35 11 22 226	3395.0000 3390.0000 3385.0000 3380.0000	3410.0000 3415.0000 3420.0000 3425.0000	13 53 72 41	4 4 4 2
BNPPL	124,0000	15:09	15	124.00	-0.80 %	613	123.0000	124.0000	246	28	3 467	[+]
BNP	123.00 125.50	112.0000 136.0000	15:07 15:07 15:07 15:01	40 2 745 55	123,5000 124,0000 124,0000 124,0000	4 6 2 5	814 773 210 359	122.5000 122.0000 121.5000 121.0000	124.5000 125.0000 125.5000 126.0000	249 495 210 852	1 2 2 1
CLNPHARMA	19,8400	14:57	86	19.70	0.20 %	50	19.8000	19.8400	510	9	185	[+]
CLN	19.64 19.86	17.7400 21.6500	14:53 14:49 14:49 14:49	190 4 3 59	19,8400 19,8400 19,8200 19,8000	2 3 6 1	496 918 816 1548	19.7800 19.7200 19.7000 19.6800	19.8600 19.8800 19.9000 19.9400	112 1100 193 12	2 3 6 3
CYBERFLKS	195,8000	15:14	20	198.80	-0.71 %	36	195.6000	196.0000	11	14	2 776	[+]
CBF	192.80 199.00	179.0000 218.5000	15:12 15:12 15:12 15:11	2 5 7 10	196,0000 196,0000 195,8000 195,6000	3 5 7 1	38 59 35 11	195.4000 195.2000 195.0000 194.8000	196.4000 197.0000 197.4000 198.0000	31 349 1 8	2 3 1 1
CYFRPLSAT	10,7350	15:14	80	10.75	-0.37 %	3414	10.7300	10.7350	1293	557	5 999	[+]
CPS	10.73 10.84	9.6760 11.8250	15:14 15:13 15:13 15:13	2 428 401 389	10,7350 10,7350 10,7350 10,7350	5 25 3 11	4371 14330 1045 10942	10.7250 10.7200 10.7150 10.7100	10.7400 10.7450 10.7500 10.7550	4142 2849 1443 1227	2 2 4 2
DEVELIA	8,2700	15:13	23	8.32	-0.72 %	953	8.2400	8.2600	7351	44	362	[+]
DVL	8.19 8.32	7.4900 9.1500	15:11 15:10 15:08 15:08	235 24 6 42	8,2400 8,2400 8,2500 8,2500	1 1 1 3	127 82 86 4070	8.2300 8.2200 8.2100 8.2000	8.2700 8.2800 8.3000 8.3100	216 435 2936 963	1 2 2 1
DOMDEV	247,5000	15:11	1	252.00	-1.20 %	27	247.0000	248.0000	22	16	4 034	[+]
DOM	242.00 252.00	227.0000 277.0000	15:11 15:11 15:07 15:01	2 3 2 5	247,5000 247,5000 247,5000 247,5000	2 5 3 13	9 124 32 146	246.5000 246.0000 245.5000 245.0000	248.5000 249.0000 249.5000 250.0000	9 10 125 9	1 1 2 2
ENEA	19,2900	15:14	220	20.20	-4.50 %	1136	19.2800	19.3000	328	588	11 530	[+]
ENA	19.14 20.30	18.1800 22.2200	15:13 15:13 15:13 15:13	424 605 200 433	19,2600 19,2600 19,2600 19,2700	3 1 4 1	1168 755 547 414	19.2700 19.2600 19.2500 19.2400	19.3100 19.3200 19.3300 19.3400	212 708 727 347	1 2 2 3
EUROCASH	6,1900	15:14	35	6.05	2.31 %	1937	6.1800	6.1900	2525	435	2 694	[+]
EUR	6.04 6.32	5.4450 6.6550	15:14 15:14 15:14 15:14	20 15 15 30	6,1900 6,1900 6,1900 6,1900	3 5 5 3	2250 2257 1248 2004	6.1750 6.1700 6.1650 6.1600	6.1950 6.2000 6.2050 6.2100	1623 17522 1050 800	2 9 2 1
GPW	63,1500	15:10	33	64.45	-2.09 %	95	63.0500	63.2000	216	14	901	[+]
GPW	63.05 64.45	58.0500 70.8500	15:10 15:10 15:10 15:10	400 219 3 18	63,1000 63,1500 63,1500 63,1500	11 3 4 6	848 172 218 381	63.0000 62.9500 62.9000 62.8500	63.2500 63.3000 63.3500 63.4000	113 40 385 374	3 1 4 2
GRUPAAZOTY	17,0500	15:12	150	17.29	-1.39 %	1327	17.0500	17.0800	280	228	3 896	[+]
ATT	16.94 17.30	15.5700 19.0100	15:12 15:11 15:10 15:07	200 260 70 1079	17,0500 17,0500 17,0600 17,0600	1 3 3 3	168 974 675 815	17.0400 17.0300 17.0200 17.0100	17.0900 17.1000 17.1100 17.1200	124 591 793 705	1 2 1 2
HANDLOWY	100,4000	15:11	1	100.40	-0.59 %	6558	100.0000	100.4000	263	13	1 332	[+]
BHW	100.00 101.00	90.4000 110.4000	15:11 15:11 15:11 15:11	1 91 63 341	100,2000 100,2000 100,2000 100,2000	16 13 6 14	1243 446 291 840	99.9000 99.8000 99.7000 99.6000	100.6000 100.8000 101.0000 101.2000	434 517 656 1094	9 5 7 6
HUUUGE	24,0000	15:11	16	24.00	0.00 %	866	24.0000	24.1000	200	14	328	[+]
HUG	24.00 24.20	21.6000 26.4000	15:11 15:11 15:11 15:10	21 223 219 3	24,0000 24,0000 24,0000 24,1000	3 2 3 2	493 482 818 1745	23.9000 23.8500 23.8000 23.7500	24.1500 24.2000 24.3000 24.4000	33 4588 600 937	3 3 1 3
INGBSK	327,5000	15:13	14	332.50	0.46 %	82	327.0000	329.0000	46	6	2 123	[+]
ING	324.00 332.50	299.5000 365.5000	15:13 15:13 15:13 15:13	26 37 1 23	327,0000 327,0000 328,0000 328,0000	2 2 2 3	63 104 354 112	326.5000 326.0000 325.5000 325.0000	329.5000 330.0000 330.5000 331.0000	69 82 56 248	4 6 3 3
INTERCARS	540,0000	14:58	7	540.00	0.19 %	65	538.0000	540.0000	9	3	1 678	[+]
CAR	535.00 540.00	486.0000 594.0000	14:54 14:52 14:14 14:14	18 3 15 15	540,0000 540,0000 540,0000 540,0000	1 5 8 5	2 52 216 55	537.0000 536.0000 535.0000 534.0000	541.0000 542.0000 543.0000 544.0000	30 20 45 40	3 1 2 2
JSW	21,1700	15:15	50	21.41	-1.17 %	50	21.1700	21.1800	640	387	8 171	[+]
JSW	21.00 21.42	19.2700 23.5500	15:14 15:14 15:14 15:14	957 85 170 95	21,1500 21,1500 21,1500 21,1500	1 2 4 1	543 426 1014 379	21.1500 21.1400 21.1300 21.1200	21.1900 21.2000 21.2100 21.2400	397 1087 142 330	2 3 1 3
LUBAWA	7,4600	15:14	95	7.50	-0.40 %	984	7.4400	7.4600	389	392	2 939	[+]
LBW	7.41 7.55	6.7500 8.2500	15:14 15:13 15:13 15:13	105 70 230 1000	7,4600 7,4350 7,4350 7,4350	2 3 3 6	2409 2538 3241 3926	7.4350 7.4300 7.4250 7.4200	7.4650 7.4700 7.4750 7.4800	6452 1750 4922 7887	3 1 5 4
MILLENNIUM	15,9800	15:14	150	16.00	0.06 %	1220	15.9400	15.9800	1843	311	4 932	[+]
MIL	15.73 16.00	14.4000 17.6000	15:10 15:10 15:10 15:10	99 100 100 100	15,9800 15,9600 15,9600 15,9600	5 2 2 3	1880 875 656 5256	15.9300 15.9200 15.9100 15.9000	15.9900 16.0000 16.0100 16.0200	2279 2995 832 503	4 6 2 1
MIRBUD	14,1200	15:13	160	14.10	0.00 %	53	14.1200	14.1300	271	86	1 216	[+]
MRB	14.05 14.19	12.6900 15.5100	15:13 15:13 15:13 15:13	53 3 58 6	14,1200 14,1200 14,1200 14,1200	2 3 3 4	315 582 14110 3110	14.1000 14.0900 14.0800 14.0700	14.1400 14.1600 14.1700 14.1800	145 601 548 2772	1 2 2 3
MOBRUK	315,0000	15:11	3	311.50	-0.32 %	42	314.0000	315.0000	46	3	972	[+]
MBR	310.50 316.00	280.5000 342.5000	15:11 15:10 15:10 15:10	7 1 2 1	315,0000 315,0000 315,0000 314,5000	5 6 3 5	28 39 23 337	313.5000 313.0000 312.5000 312.0000	315.5000 316.0000 316.5000 317.0000	5 62 61 12	1 4 2 2
NEUCA	799,0000	15:12	8	812.00	-0.50 %	16	798.0000	799.0000	20	1	484	[+]
NEU	797.00 813.00	731.0000 893.0000	15:12 15:12 14:41 14:32	1 1 1 1	799,0000 799,0000 799,0000 800,0000	1 2 5 3	1 12 12 22	797.0000 796.0000 795.0000 794.0000	800.0000 801.0000 804.0000 805.0000	7 1 1 19	1 1 1 3
NEWAG	94,9000	15:13	2	93.90	0.96 %	103	94.8000	94.9000	21	8	725	[+]
NWG	93.30 96.00	84.6000 103.2000	15:13 15:13 15:10 15:06	37 1 4 10	94,9000 94,9000 95,2000 95,2000	3 2 1 2	15 4 1 5	94.7000 94.5000 94.4000 94.2000	95.2000 95.3000 95.5000 95.7000	394 117 37 3000	2 1 1 1
POLENERGIA	55,6000	14:06	10	56.40	-1.42 %	125	55.4000	55.6000	190	2	92	[+]
PEP	55.20 56.40	50.8000 62.0000	14:06 14:06 14:06 14:06	10 10 10 10	55,6000 55,6000 55,6000 55,6000	10 6 2 2	569 205 259 508	55.2000 55.0000 54.8000 54.6000	56.0000 56.2000 56.4000 56.6000	585 737 70 30	4 4 2 1
RAINBOW	147,8000	15:14	109	147.00	0.54 %	73	147.8000	148.0000	332	34	5 039	[+]
RBW	145.30 147.90	132.3000 161.7000	15:14 15:14 15:14 15:14	67 8 16 14	147,8000 147,8000 147,9000 147,9000	4 2 2 3	245 95 95 429	147.7000 147.6000 147.5000 147.4000	148.1000 148.2000 148.3000 148.4000	70 125 166 1263	1 2 3 2
SYNEKTIK	260,0000	15:14	1	264.80	-1.14 %	162	259.2000	260.0000	316	17	4 363	[+]
SNT	255.60 264.80	238.4000 291.2000	15:13 15:12 15:11 15:10	15 4 1 1	260,0000 260,0000 260,0000 260,0000	2 1 5 4	7 7 108 59	259.0000 258.8000 258.6000 258.4000	260.6000 260.8000 261.0000 261.2000	72 112 90 113	2 2 3 3
TAURONPE	8,7820	15:13	275	9.16	-4.13 %	2322	8.7660	8.7860	2348	2 286	20 223	[+]
TPE	8.63 9.18	8.2440 10.0750	15:13 15:13 15:13 15:13	26 154 1002 935	8,7820 8,7820 8,7820 8,7820	4 4 2 3	5062 5223 1853 1702	8.7640 8.7620 8.7600 8.7580	8.7880 8.7920 8.7940 8.7960	4337 1590 991 3510	4 3 1 4
TEXT	37,5400	15:13	14	37.20	0.91 %	160	37.5000	37.5400	699	65	2 434	[+]
TXT	37.20 37.80	33.4800 40.9200	15:11 15:10 15:10 15:09	80 3 511 13	37,5200 37,5200 37,5400 37,5400	1 3 2 4	3 118 103 257	37.4800 37.4600 37.4400 37.4200	37.5600 37.6000 37.6200 37.6400	45 2 36 121	1 1 2 2
TSGAMES	84,7000	15:07	20	84.70	0.12 %	76	84.4000	84.6000	119	17	1 411	[+]
TEN	84.10 85.20	76.3000 93.1000	15:04 15:04 14:58 14:58	5 127 23 20	84,5000 84,5000 84,5000 84,6000	3 3 7 22	35 77 624 909	84.3000 84.2000 84.1000 84.0000	84.7000 84.8000 84.9000 85.0000	201 50 579 521	3 2 9 6
VERCOM	127,0000	15:12	100	131.00	-3.05 %	27	126.8000	127.4000	52	3	391	[+]
VRC	125.20 131.80	118.0000 144.0000	15:12 15:11 14:59 14:57	294 7 1 7	127,0000 127,0000 127,4000 127,4000	2 5 3 2	105 137 73 178	126.6000 126.2000 126.0000 125.8000	127.8000 128.0000 128.6000 128.8000	27 126 84 320	1 3 1 5
VOXEL	119,8000	15:03	7	122.60	-1.16 %	49	119.6000	119.8000	22	2	198	[+]
VOX	119.00 122.60	110.4000 134.8000	15:03 14:56 14:45 14:41	69 5 5 11	119,8000 119,8000 119,8000 119,6000	3 3 6 1	385 213 529 4	119.4000 119.2000 119.0000 118.8000	120.0000 120.8000 121.0000 121.2000	1500 22 240 389	8 2 2 4
WIRTUALNA	57,6000	15:14	300	58.40	-1.37 %	200	57.3000	57.6000	367	25	1 467	[+]
WPL	57.20 58.90	52.6000 64.2000	15:13 15:09 15:09 15:09	195 50 34 67	57,6000 57,2000 57,2000 57,2000	11 5 15 3	10859 358 681 61	57.2000 57.1000 57.0000 56.9000	57.7000 57.8000 58.0000 58.2000	29 2001 1084 215	1 2 6 1
XTB	69,4200	15:13	5	69.48	0.35 %	357	69.3000	69.4200	266	156	10 815	[+]
XTB	68.88 70.14	62.5400 76.4200	15:13 15:13 15:13 15:12	30 25 9 2	69,4200 69,4200 69,4000 69,4000	2 2 4 4	119 124 256 254	69.2800 69.2600 69.2400 69.2200	69.4400 69.4600 69.4800 69.5000	52 51 465 38	1 2 7 1

GPW	Świat	Waluty

Notowania GPW
WIG	113920.3	-0.40%	15:14
WIG20	3099.5	-0.20%	15:29
WIG20 Fut	3099.0	-0.19%	15:14
WIG20USD	865.4	-0.05%	15:14
mWIG40	7912.1	-0.75%	15:14
sWIG80	28916.6	-0.77%	15:14

Notowania Świat
Dow	47886.0	-0.47%	12-17
SP500 Fut	6837.0	+1.64%	15:19
Nikkei	49001.5	-1.03%	7:45
DAX	24065.2	+0.44%	15:13
Ropa WTI	56.4	+1.00%	15:29
Złoto	4334.1	-0.11%	15:29

Notowania Waluty
EUR/PLN	4.20803	-0.12%	15:29
CHF/PLN	4.51364	+0.05%	15:29
USD/PLN	3.58469	-0.11%	15:29
EUR/USD	1.17389	-0.01%	15:29
GBP/USD	1.34217	+0.33%	15:29
USD/JPY	155.404	-0.14%	15:29

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
PCFGROUP	3.15	7.88%
QNATECHNO	28.00	7.69%
OTLOG	10.98	7.44%
DIGITANET	159.20	6.99%
EDINVEST	7.84	6.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	38.00	-9.52%
ALTUSTFI	3.11	-6.61%
SECOGROUP	31.00	-6.06%
MOVIEGAMES	8.29	-5.80%
Więcej ...
Rośnie:		108 Spółek
Bez zmian:		40 Spółek
Spada:		204 Spółek
Obrót:		1,133,862,757 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