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	140,8000	11:43	5	139.50	2.03 %	35	140.1000	140.9000	11	4	510	[+]
11B	138.40 140.80	125.6000 153.4000	11:43 11:43 11:43 11:43	13 41 9 61	140,8000 140,8000 140,7000 140,0000	2 1 1 2	56 25 20 37	140.0000 139.9000 139.7000 139.5000	141.0000 141.2000 141.3000 141.4000	150 26 89 35	4 2 1 1
ABPL	116,6000	11:40	7	117.40	-0.85 %	1	116.4000	116.6000	568	3	319	[+]
ABE	114.60 117.60	105.8000 129.0000	11:35 11:34 11:27 11:27	7 1 5 15	116,6000 116,6000 116,6000 116,6000	3 2 4 1	105 215 553 442	116.2000 116.0000 115.8000 115.6000	117.4000 117.6000 117.8000 118.0000	30 45 115 352	1 2 1 5
AMREST	13,3400	11:40	23	13.08	1.99 %	1270	13.2000	13.3000	5	47	620	[+]
EAT	13.08 13.36	11.7800 14.3800	11:37 11:37 11:35 11:31	3 2 24 24	13,2200 13,2200 13,2600 13,1600	2 3 4 5	329 5575 1376 2660	13.1600 13.1400 13.1200 13.1000	13.3400 13.3600 13.3800 13.4000	385 569 2 6519	2 3 1 6
ASBIS	37,5000	11:41	1	37.70	0.00 %	123	37.4000	37.4800	500	18	661	[+]
ASB	37.40 37.96	33.9400 41.4600	11:41 11:40 11:40 11:39	4 1 13 92	37,5000 37,5000 37,5000 37,4000	3 2 3 1	753 300 557 126	37.3800 37.3600 37.3400 37.3200	37.5000 37.5200 37.5400 37.5600	64 50 544 354	2 1 2 2
ASSECOPOL	179,6000	11:43	6	180.10	0.67 %	156	179.4000	179.6000	205	30	5 394	[+]
ACP	178.50 181.50	162.1000 198.1000	11:43 11:43 11:43 11:43	3 55 15 36	179,6000 179,6000 179,6000 179,5000	3 5 2 4	164 208 106 93	179.3000 179.2000 179.1000 179.0000	179.7000 179.8000 179.9000 180.0000	104 420 302 228	5 9 8 7
ASSECOSEE	65,6000	11:40	10	65.80	-0.30 %	146	64.9000	65.6000	60	1	66	[+]
ASE	64.50 65.80	59.3000 72.3000	11:38 11:35 11:35 11:35	65 1 1 10	64,9000 65,6000 65,6000 65,6000	2 1 2 4	55 50 85 553	64.8000 64.7000 64.5000 64.4000	65.7000 65.8000 66.0000 66.1000	255 303 23 190	4 3 2 1
AUTOPARTN	17,7000	11:39	1	17.50	1.03 %	281	17.6600	17.7000	6174	21	374	[+]
APR	17.36 17.74	15.7600 19.2400	11:38 11:38 11:38 11:37	20 203 32 308	17,6600 17,6600 17,6600 17,6800	3 1 4 3	456 480 1693 6121	17.6400 17.6200 17.6000 17.5800	17.7200 17.7400 17.7600 17.7800	480 1338 2959 5443	1 6 5 5
BENEFIT	4 015,0000	11:42	1	3,965.00	0.37 %	5	4005.0000	4015.0000	11	2	7 337	[+]
BFT	3,925.00 4,030.00	3570.0000 4360.0000	11:40 11:40 11:40 11:40	1 3 2 1	4 015,0000 4 015,0000 4 015,0000 4 015,0000	4 5 3 3	22 32 11 9	4000.0000 3995.0000 3990.0000 3985.0000	4020.0000 4025.0000 4030.0000 4035.0000	12 107 57 56	3 12 6 3
BNPPL	154,0000	11:43	32	155.00	-0.65 %	260	153.5000	154.0000	5	2	247	[+]
BNP	154.00 156.00	139.5000 170.5000	11:43 11:43 11:40 11:40	7 6 1 3	154,0000 154,0000 154,0000 154,0000	5 3 8 6	281 417 648 410	153.0000 152.5000 152.0000 151.5000	155.0000 155.5000 156.0000 156.5000	381 206 597 175	4 2 7 3
CYBERFLKS	192,8000	11:41	15	191.20	0.84 %	8	191.6000	192.8000	16	4	828	[+]
CBF	190.20 193.00	172.2000 210.0000	11:40 11:36 11:36 11:35	4 4 1 4	192,8000 192,8000 192,6000 192,6000	2 1 4 1	20 120 50 15	191.4000 191.2000 191.0000 190.8000	193.0000 193.4000 193.6000 194.0000	1558 45 2 10	7 2 1 1
CYFRPLSAT	13,0100	11:40	109	12.95	0.70 %	914	12.9700	13.0000	422	113	1 461	[+]
CPS	12.83 13.09	11.6550 14.2350	11:38 11:38 11:38 11:36	29 97 3 33	12,9750 12,9750 12,9750 12,9750	1 1 2 4	17 5 1090 228	12.9650 12.9600 12.9550 12.9500	13.0100 13.0200 13.0250 13.0400	27 885 371 613	1 2 1 3
DEVELIA	9,6900	11:44	23	9.60	-0.51 %	2196	9.6900	9.7400	301	37	355	[+]
DVL	9.59 9.79	8.6400 10.5600	11:40 11:40 11:39 11:38	13 199 10 10	9,7400 9,7400 9,7000 9,7400	1 1 2 2	395 320 1665 3815	9.6800 9.6700 9.6600 9.6500	9.7500 9.7600 9.7700 9.7800	7188 51 274 1765	4 2 1 2
DIAG	181,5000	11:43	27	181.60	0.61 %	91	181.5000	181.6500	94	4	739	[+]
DIA	181.10 183.65	163.4500 199.7500	11:41 11:41 11:41 11:41	9 5 44 11	181,5000 181,3000 181,3000 181,4500	1 1 2 1	3 15 24 128	181.3000 181.2000 181.0000 180.6500	181.7000 181.8000 181.8500 182.1000	41 45 58 17	1 2 1 1
DOMDEV	273,5000	11:41	2	273.00	0.00 %	27	272.5000	273.5000	100	1	210	[+]
DOM	272.00 275.50	246.0000 300.0000	11:40 11:40 11:37 11:35	1 4 4 4	273,5000 273,5000 273,5000 273,5000	1 3 4 3	17 18 63 16	272.0000 271.5000 271.0000 270.5000	274.0000 274.5000 275.0000 275.5000	32 30 123 68	2 4 1 1
ENEA	23,2200	11:43	333	22.84	1.66 %	2811	23.2200	23.3200	23	66	1 524	[+]
ENA	22.62 23.34	20.5600 25.1200	11:43 11:42 11:42 11:41	167 2 2 500	23,2400 23,2400 23,2600 23,3000	2 3 3 2	332 1012 2163 2550	23.2000 23.1800 23.1600 23.1400	23.3400 23.3600 23.3800 23.4000	200 1632 492 5341	2 4 4 7
EUROCASH	6,5200	11:42	1	6.44	1.56 %	1184	6.5200	6.5350	392	31	202	[+]
EUR	6.42 6.54	5.8000 7.0800	11:42 11:42 11:42 11:40	522 107 100 34	6,5200 6,5250 6,5250 6,5350	1 1 3 2	600 2 1449 3663	6.5100 6.5050 6.5000 6.4950	6.5400 6.5450 6.5500 6.5550	725 842 683 432	3 6 5 2
GPW	73,0000	11:43	24	72.60	1.67 %	184	73.0000	73.1000	367	25	1 791	[+]
GPW	71.85 73.25	65.3500 79.8500	11:43 11:43 11:43 11:43	180 42 370 3	73,0500 73,0500 73,0500 73,0500	1 2 4 2	2 103 255 1123	72.9500 72.9000 72.8500 72.8000	73.1500 73.2000 73.2500 73.3000	163 100 759 213	2 1 4 5
GRUPAAZOTY	17,0100	11:41	1	17.21	0.00 %	3043	17.0100	17.0400	23	95	1 609	[+]
ATT	16.96 17.25	15.4900 18.9300	11:41 11:40 11:40 11:40	1 3 2 6	17,0100 17,0100 17,0100 17,0100	1 7 6 8	290 1632 1655 1769	17.0000 16.9900 16.9800 16.9700	17.0500 17.0600 17.0700 17.0800	1 42 455 457	1 2 1 3
HANDLOWY	117,8000	11:40	13	115.40	1.90 %	114	117.4000	117.8000	223	4	511	[+]
BHW	115.40 117.80	104.0000 126.8000	11:35 11:30 11:30 11:27	14 51 14 33	117,8000 117,6000 117,8000 117,6000	2 5 4 6	42 168 1466 408	117.2000 117.0000 116.8000 116.6000	118.0000 118.2000 118.4000 118.6000	978 330 1062 400	7 1 6 3
HUUUGE	24,7000	11:40	6	24.40	0.82 %	55	24.4500	24.7000	48	62	1 523	[+]
HUG	24.40 24.75	22.0000 26.8000	11:40 11:40 11:40 11:40	2 1 5 3	24,7000 24,7500 24,7500 24,7000	3 1 3 2	183 187 1572 1116	24.4000 24.3500 24.3000 24.2500	24.7500 24.8000 24.8500 24.9000	299 48 53 545	1 1 2 2
INGBSK	414,0000	11:44	3	400.50	1.97 %	132	412.0000	414.0000	105	3	1 070	[+]
ING	393.00 414.00	360.5000 440.5000	11:42 11:41 11:40 11:40	3 3 3 13	414,0000 414,0000 414,0000 414,0000	4 1 5 4	47 24 72 179	411.5000 411.0000 410.5000 410.0000	414.5000 415.0000 415.5000 416.0000	190 39 54 95	3 4 2 3
INTERCARS	635,0000	11:42	17	622.00	2.58 %	12	629.0000	635.0000	12	2	1 580	[+]
CAR	622.00 639.00	560.0000 684.0000	11:42 11:42 11:40 11:35	15 13 3 4	635,0000 635,0000 635,0000 635,0000	1 1 3 4	63 41 84 219	628.0000 626.0000 625.0000 624.0000	636.0000 637.0000 638.0000 639.0000	96 1 68 223	2 1 2 4
JSW	27,5200	11:43	400	27.50	1.25 %	650	27.5200	27.6000	203	257	7 076	[+]
JSW	27.10 27.86	24.7500 30.2500	11:43 11:42 11:42 11:42	100 108 892 290	27,5200 27,5000 27,5000 27,5000	1 2 1 3	100 332 313 707	27.5100 27.5000 27.4900 27.4800	27.6100 27.6300 27.6400 27.6500	192 313 130 248	2 1 2 3
LUBAWA	9,1050	11:41	101	9.15	0.22 %	1103	9.1050	9.1300	9	127	1 170	[+]
LBW	9.11 9.27	8.2350 10.0600	11:40 11:39 11:38 11:35	28 63 201 29	9,1300 9,1300 9,1400 9,1500	8 4 6 2	6166 1769 1893 6000	9.1000 9.0900 9.0850 9.0800	9.1350 9.1450 9.1500 9.1600	330 947 500 726	1 1 1 1
MILLENNIUM	17,2900	11:40	421	17.00	2.61 %	3141	17.2600	17.2800	304	565	9 689	[+]
MIL	16.91 17.29	15.3000 18.7000	11:40 11:40 11:40 11:38	162 1080 258 1000	17,2900 17,2900 17,2900 17,2900	2 1 2 1	1132 578 1309 8	17.2500 17.2400 17.2300 17.2200	17.2900 17.3000 17.3100 17.3200	2531 21885 608 1322	3 5 3 4
MIRBUD	13,4500	11:41	10	13.49	0.07 %	143	13.4500	13.4800	2052	39	523	[+]
MRB	13.45 13.60	12.1500 14.8300	11:40 11:40 11:40 11:40	50 103 75 25	13,4800 13,4800 13,4600 13,4600	6 2 3 6	292 1080 826 5027	13.4400 13.4200 13.4100 13.4000	13.4900 13.5000 13.5100 13.5200	210 7192 589 90	1 4 1 1
MOBRUK	366,0000	11:37	9	372.00	-1.35 %	11	367.5000	369.5000	3	1	219	[+]
MBR	366.00 373.00	335.0000 409.0000	11:37 11:37 11:37 11:37	2 3 11 20	366,0000 366,0000 366,0000 366,5000	3 3 2 6	19 52 65 126	366.5000 366.0000 365.5000 365.0000	370.0000 370.5000 371.0000 371.5000	4 269 28 14	1 5 3 3
NEUCA	775,0000	11:41	5	765.00	0.78 %	17	770.0000	775.0000	943	0	155	[+]
NEU	762.00 775.00	689.0000 841.0000	11:40 11:40 11:37 11:36	3 1 5 1	774,0000 774,0000 774,0000 774,0000	1 2 1 2	1 6 1 11	769.0000 768.0000 767.0000 766.0000	776.0000 777.0000 778.0000 779.0000	1 26 5 4	1 3 2 2
NEWAG	123,8000	11:42	1	126.80	-2.52 %	296	123.4000	123.8000	17	4	538	[+]
NWG	123.00 126.80	114.2000 139.4000	11:40 11:40 11:40 11:39	14 7 2 1	123,8000 123,8000 123,8000 123,6000	7 15 3 8	260 441 65 130	123.2000 123.0000 122.8000 122.6000	124.0000 124.2000 124.4000 124.8000	92 90 186 397	1 1 2 2
POLENERGIA	53,6000	11:40	8	53.60	1.52 %	30	53.0000	53.6000	749	0	21	[+]
PEP	53.20 53.60	48.3000 58.8000	11:35 11:31 11:30 11:25	8 1 9 8	53,6000 53,6000 53,6000 53,6000	3 2 2 8	401 476 453 267	52.8000 52.6000 52.4000 52.0000	53.8000 54.0000 54.2000 54.4000	430 2081 300 35	4 7 2 1
RAINBOW	160,6000	11:36	1	160.90	-0.19 %	130	160.6000	160.9000	35	3	480	[+]
RBW	159.50 161.40	144.9000 176.9000	11:36 11:36 11:36 11:36	53 45 28 2	160,7000 160,7000 160,7000 160,7000	2 2 1 5	26 79 54 245	160.4000 160.3000 160.2000 160.1000	161.0000 161.2000 161.3000 161.4000	822 147 50 35	4 2 2 1
SYNEKTIK	294,6000	11:41	10	296.00	-0.47 %	65	294.0000	294.4000	4	8	2 384	[+]
SNT	288.60 296.80	266.4000 325.6000	11:41 11:40 11:40 11:40	5 40 4 4	294,6000 294,4000 294,4000 294,4000	4 2 4 2	97 10 48 29	293.8000 293.6000 293.4000 293.2000	294.6000 294.8000 295.0000 295.2000	29 95 2216 38	5 3 5 2
TAURONPE	11,2600	11:43	30	11.03	2.04 %	4370	11.2450	11.2600	4297	569	6 339	[+]
TPE	10.92 11.30	9.9280 12.1300	11:43 11:43 11:43 11:43	78 463 156 195	11,2450 11,2500 11,2500 11,2500	4 7 8 2	2117 6345 4247 1487	11.2400 11.2350 11.2300 11.2250	11.2650 11.2700 11.2800 11.2850	3896 1400 1400 1600	2 1 1 1
TEXT	38,4200	11:40	6	38.78	-0.98 %	15	38.2000	38.4000	121	15	574	[+]
TXT	38.00 39.02	34.9200 42.6400	11:39 11:35 11:30 11:29	1 6 6 5	38,2000 38,4200 38,4200 38,1800	2 1 2 2	9 3 90 47	38.1800 38.1600 38.1400 38.1200	38.4400 38.4600 38.4800 38.5000	470 10 54 4	1 1 1 1
TSGAMES	101,6000	11:43	23	102.20	-0.59 %	353	101.2000	101.8000	29	8	780	[+]
TEN	100.80 103.00	92.0000 112.4000	11:43 11:42 11:42 11:41	383 17 50 30	101,4000 101,4000 101,6000 101,8000	4 3 3 11	371 84 47 526	101.0000 100.8000 100.6000 100.4000	102.0000 102.2000 102.4000 102.6000	45 100 375 125	1 1 3 4
VERCOM	128,4000	11:43	10	130.60	-2.73 %	3	128.4000	128.8000	104	5	706	[+]
VRC	126.60 131.60	117.6000 143.6000	11:41 11:41 11:40 11:40	18 50 28 4	128,6000 128,6000 128,8000 128,8000	2 8 4 3	35 309 88 232	128.2000 128.0000 127.8000 127.6000	129.4000 129.6000 129.8000 130.0000	8 21 31 389	2 1 2 3
VOXEL	139,6000	11:43	7	142.00	-1.69 %	13	139.6000	140.0000	690	1	72	[+]
VOX	139.60 142.00	127.8000 156.2000	11:43 11:43 11:43 11:40	5 21 7 3	139,8000 139,8000 139,8000 140,0000	2 3 3 1	105 61 135 5	139.4000 139.2000 139.0000 138.4000	140.8000 141.0000 141.4000 141.6000	55 400 20 206	2 3 1 2
WIRTUALNA	58,5000	11:40	2	58.00	0.86 %	70	58.3000	58.5000	195	6	334	[+]
WPL	57.80 59.50	52.2000 63.8000	11:40 11:35 11:34 11:31	7 8 50 1	58,5000 58,5000 58,5000 58,5000	3 5 2 10	146 492 38 423	58.2000 58.0000 57.9000 57.8000	58.8000 59.0000 59.1000 59.2000	47 410 279 278	2 3 1 3
XTB	91,1200	11:42	3	91.00	1.02 %	360	91.0600	91.1200	167	126	11 459	[+]
XTB	90.10 91.72	81.9000 100.1000	11:41 11:40 11:40 11:40	1 28 5 191	91,1200 91,0000 91,0000 91,0000	6 3 3 4	912 297 130 425	91.0000 90.9800 90.9600 90.9400	91.1800 91.2000 91.2200 91.2400	981 97 256 907	2 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	124927.6	+0.31%	11:43
WIG20	3365.8	+0.19%	11:58
WIG20 Fut	3378.0	+0.24%	11:43
WIG20USD	948.6	+0.29%	11:43
mWIG40	8972.3	+0.96%	11:43
sWIG80	31536.8	+0.12%	11:43

Notowania Świat
Dow	49500.9	+0.10%	02-13
SP500 Fut	6881.5	+0.45%	11:48
Nikkei	56806.4	-0.24%	7:45
DAX	24930.2	+0.06%	11:42
Ropa WTI	62.9	-0.05%	11:58
Złoto	5006.8	-0.52%	11:58

Notowania Waluty
EUR/PLN	4.20996	0.00%	11:58
CHF/PLN	4.60832	-0.19%	11:58
USD/PLN	3.54786	+0.07%	11:58
EUR/USD	1.18662	-0.07%	11:58
GBP/USD	1.36482	-0.06%	11:58
USD/JPY	153.565	+0.53%	11:58

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

Wzrosty	Spadki	Staty
URTESTE	58.20	14.12%
MEDINICE	44.00	10.00%
COGNOR	5.08	5.57%
SELENAFM	57.80	5.47%
INTERBUD	2.19	5.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	3.01	-7.38%
SOPHARMA	8.26	-7.19%
YARRL	5.50	-6.46%
MOJ	1.44	-5.88%
Więcej ...
Rośnie:		136 Spółek
Bez zmian:		63 Spółek
Spada:		153 Spółek
Obrót:		394,160,052 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