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	136,6000	14:42	9	135.00	1.11 %	0	0.0000	0.0000	0	6	870	[+]
11B	131.60 137.50	121.5000 148.5000	14:42 14:42 14:42 14:42	17 17 7 20	136,7000 136,7000 136,4000 136,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	126,0000	14:40	15	125.40	-0.79 %	0	0.0000	0.0000	0	6	762	[+]
ABE	120.80 127.20	113.0000 137.8000	14:40 14:40 14:40 14:40	30 1 1 7	126,0000 126,4000 126,4000 126,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,5000	14:38	33	11.30	1.59 %	0	0.0000	0.0000	0	99	1 118	[+]
EAT	11.14 11.56	10.1800 12.4200	14:34 14:34 14:29 14:29	86 80 33 81	11,4000 11,4000 11,5000 11,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,2400	14:43	1	41.06	3.53 %	0	0.0000	0.0000	0	426	17 271	[+]
ASB	38.68 42.74	36.9600 45.1600	14:43 14:42 14:42 14:42	2 60 440 147	42,2400 42,1800 42,1800 42,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	166,5000	14:42	30	162.00	1.40 %	0	0.0000	0.0000	0	94	15 372	[+]
ACP	158.00 168.80	145.8000 178.2000	14:42 14:42 14:42 14:41	39 4 40 145	166,3000 166,3000 166,3000 166,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	63,0000	14:43	30	62.20	1.45 %	0	0.0000	0.0000	0	6	367	[+]
ASE	58.20 63.40	56.0000 68.4000	14:43 14:35 14:31 14:28	6 1 8 2	63,0000 63,0000 63,0000 63,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,7200	14:43	17	17.36	1.26 %	0	0.0000	0.0000	0	87	1 503	[+]
APR	17.00 17.82	15.6400 19.0800	14:43 14:43 14:43 14:42	1100 206 177 126	17,7200 17,7400 17,7600 17,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 440,0000	14:43	1	3,510.00	-2.96 %	0	0.0000	0.0000	0	9	29 642	[+]
BFT	3,265.00 3,530.00	3160.0000 3860.0000	14:43 14:43 14:43 14:43	7 8 10 8	3 440,0000 3 440,0000 3 440,0000 3 440,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	143,0000	14:34	15	142.00	0.35 %	0	0.0000	0.0000	0	10	1 371	[+]
BNP	137.00 144.50	128.0000 156.0000	14:29 14:13 14:13 14:13	155 1 18 7	142,5000 142,0000 142,5000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	175,2000	14:43	1	170.00	2.82 %	0	0.0000	0.0000	0	20	3 354	[+]
CBF	165.80 176.60	153.0000 187.0000	14:43 14:43 14:43 14:43	4 1 4 6	175,2000 175,2000 175,2000 175,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,2650	14:44	159	10.92	2.74 %	0	0.0000	0.0000	0	1 377	15 235	[+]
CPS	10.84 11.38	9.8280 12.0100	14:44 14:44 14:42 14:42	18 34 121 18	11,2600 11,2600 11,2600 11,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8800	14:41	160	8.70	0.91 %	0	0.0000	0.0000	0	243	2 105	[+]
DVL	8.53 8.99	7.8300 9.5700	14:41 14:41 14:41 14:41	261 17 285 480	8,8800 8,8800 8,8800 8,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	167,5500	14:43	1	164.05	0.42 %	0	0.0000	0.0000	0	60	9 764	[+]
DIA	157.95 167.80	147.6500 180.4500	14:43 14:43 14:42 14:42	2 3 4 10	167,5500 167,5500 167,5500 167,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	239,0000	14:43	5	230.50	2.58 %	0	0.0000	0.0000	0	19	4 477	[+]
DOM	222.00 239.00	207.5000 253.5000	14:43 14:36 14:36 14:36	1 10 8 38	239,0000 236,0000 236,0000 236,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,7800	14:43	116	21.18	0.74 %	0	0.0000	0.0000	0	491	10 412	[+]
ENA	20.52 22.00	19.0700 23.2800	14:43 14:43 14:43 14:43	1 180 57 190	21,7800 21,7800 21,7800 21,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,8050	14:43	2	5.51	5.35 %	0	0.0000	0.0000	0	240	1 350	[+]
EUR	5.46 5.84	4.9600 6.0600	14:42 14:42 14:42 14:37	500 285 110 1107	5,8100 5,8100 5,8100 5,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	77,7500	14:42	106	76.90	1.11 %	0	0.0000	0.0000	0	143	10 997	[+]
GPW	74.60 78.40	69.2500 84.5500	14:42 14:42 14:41 14:41	100 89 200 9	77,7500 77,7500 77,7500 77,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,1500	14:43	15	18.00	-0.33 %	0	0.0000	0.0000	0	338	5 985	[+]
ATT	17.10 18.34	16.2000 19.8000	14:42 14:42 14:42 14:42	34 149 303 195	18,1600 18,1600 18,1500 18,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,1500	14:43	10	38.20	-1.42 %	0	0.0000	0.0000	0	35	1 344	[+]
GPP	37.35 38.80	34.4000 42.0000	14:43 14:43 14:43 14:43	7 10 98 1	38,0000 38,0500 38,1500 38,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	109,8000	14:42	181	108.00	0.55 %	0	0.0000	0.0000	0	43	4 630	[+]
BHW	105.60 110.60	97.2000 118.8000	14:42 14:42 14:42 14:42	38 21 39 43	109,8000 109,8000 109,6000 109,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,9500	14:43	49	24.20	-1.03 %	0	0.0000	0.0000	0	15	370	[+]
HUG	23.55 24.40	21.8000 26.6000	14:30 14:22 14:19 13:56	49 28 25 25	23,9500 23,9500 23,9500 23,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	394,5000	14:43	2	392.50	0.51 %	0	0.0000	0.0000	0	31	12 250	[+]
ING	380.00 402.50	353.5000 431.5000	14:43 14:43 14:43 14:43	11 32 9 32	395,0000 395,0000 395,0000 395,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	646,0000	14:33	6	645.00	0.16 %	0	0.0000	0.0000	0	2	960	[+]
CAR	627.00 649.00	581.0000 709.0000	14:33 14:21 14:21 14:21	9 4 1 32	646,0000 643,0000 643,0000 643,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,7800	14:44	400	36.00	-6.94 %	0	0.0000	0.0000	0	1 586	52 704	[+]
JSW	31.50 36.10	29.1600 35.6400	14:44 14:43 14:43 14:43	600 97 103 26	31,7800 31,7800 31,7800 31,7900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,4050	14:42	269	9.30	0.64 %	0	0.0000	0.0000	0	495	4 525	[+]
LBW	8.85 9.43	8.3700 10.2300	14:42 14:42 14:38 14:37	442 500 52 18	9,4050 9,3900 9,3850 9,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	16,1200	14:43	516	15.42	2.48 %	0	0.0000	0.0000	0	790	12 419	[+]
MIL	15.20 16.40	13.8800 16.9600	14:43 14:43 14:43 14:43	444 36 444 1100	16,1200 16,1200 16,1200 16,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,1800	14:43	62	11.08	-0.62 %	0	0.0000	0.0000	0	330	3 582	[+]
MRB	10.49 11.33	9.9750 12.1800	14:43 14:43 14:42 14:42	33 21 100 200	11,1800 11,1800 11,1600 11,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	338,5000	14:42	1	331.00	0.89 %	0	0.0000	0.0000	0	12	4 055	[+]
MBR	323.50 340.00	298.0000 364.0000	14:41 14:41 14:41 14:41	7 5 5 1	338,5000 338,5000 340,0000 340,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	706,0000	14:37	1	702.00	0.57 %	0	0.0000	0.0000	0	2	1 050	[+]
NEU	680.00 708.00	632.0000 772.0000	14:36 14:33 14:30 14:29	5 15 1 8	701,0000 704,0000 708,0000 704,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	108,0000	14:41	2	103.80	2.86 %	0	0.0000	0.0000	0	25	2 664	[+]
NWG	101.20 109.60	93.5000 114.0000	14:39 14:39 14:33 14:30	1 10 75 346	107,8000 107,8000 107,4000 107,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	50,0000	14:29	29	51.00	-1.57 %	0	0.0000	0.0000	0	4	218	[+]
PEP	48.20 51.00	45.9000 56.0000	14:29 14:29 14:29 14:29	10 10 10 10	50,0000 49,9000 49,8000 49,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	134,0000	14:43	10	125.00	4.61 %	0	0.0000	0.0000	0	73	9 391	[+]
RBW	122.30 134.40	112.5000 137.5000	14:43 14:43 14:43 14:43	17 156 10 20	134,0000 134,1000 134,0000 134,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	268,0000	14:43	8	263.60	0.15 %	0	0.0000	0.0000	0	41	10 799	[+]
SNT	260.00 272.60	237.4000 289.8000	14:43 14:42 14:42 14:42	3 2 6 4	268,0000 267,6000 267,6000 267,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,8200	14:44	800	8.80	-1.10 %	0	0.0000	0.0000	0	7 516	65 830	[+]
TPE	8.41 9.11	7.9200 9.6800	14:43 14:43 14:43 14:43	1783 850 750 250	8,8160 8,8180 8,8280 8,8280	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,9000	14:41	92	36.50	1.04 %	0	0.0000	0.0000	0	72	2 609	[+]
TXT	35.86 37.10	32.8600 40.1400	14:41 14:41 14:37 14:35	35 75 5 10	36,8800 36,8800 36,8600 36,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	103,8000	14:43	1	102.60	1.37 %	0	0.0000	0.0000	0	24	2 473	[+]
TEN	99.80 104.40	92.4000 112.8000	14:42 14:42 14:42 14:42	15 14 31 11	104,0000 104,0000 104,0000 104,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	115,6000	14:41	19	114.00	-1.53 %	0	0.0000	0.0000	0	12	1 341	[+]
VRC	112.40 120.20	102.6000 125.4000	14:41 14:38 14:36 14:36	20 20 97 3	115,2000 115,2000 115,8000 115,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	112,0000	14:37	20	114.40	-2.95 %	0	0.0000	0.0000	0	5	531	[+]
VOX	108.00 114.60	103.0000 125.8000	14:36 14:35 14:35 14:35	2 7 13 10	112,0000 112,0000 112,0000 112,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	51,8000	14:41	1	52.60	-1.33 %	0	0.0000	0.0000	0	71	3 677	[+]
WPL	50.70 52.80	47.3500 57.8000	14:40 14:40 14:40 14:40	1 1 5 14	51,7000 51,9000 51,5000 51,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	91,1000	14:43	4	91.40	-0.52 %	0	0.0000	0.0000	0	452	40 698	[+]
XTB	86.40 92.00	82.2600 100.5000	14:42 14:42 14:42 14:42	77 5 500 10	91,1000 91,1000 91,1000 91,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	119477.4	+0.15%	14:43
WIG20	3256.8	+0.27%	14:58
WIG20 Fut	3245.0	+0.28%	14:43
WIG20USD	885.9	+0.95%	14:43
mWIG40	8264.6	+0.21%	14:43
sWIG80	29254.0	-1.31%	14:43

Notowania Świat
S&P500	6622.5	+1.78%	14:57
Nasdaq	22086.9	+2.03%	14:58
Nikkei	51515.5	-3.48%	7:45
DAX	22863.9	+2.16%	14:43
Ropa WTI	89.4	-8.96%	14:58
Złoto	4449.7	-0.99%	14:58

Notowania Waluty
EUR/PLN	4.26151	-0.34%	14:58
CHF/PLN	4.66764	-0.46%	14:58
USD/PLN	3.67400	-0.58%	14:58
EUR/USD	1.15991	+0.24%	14:58
GBP/USD	1.34117	+0.53%	14:58
USD/JPY	158.476	-0.47%	14:58

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
AIGAMES	0.84	11.97%
MWTRADE	2.70	8.00%
CELTIC	2.23	6.19%
EUROCASH	5.81	5.35%
RAINBOW	134.00	4.61%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.32	-14.86%
FASING	14.20	-8.39%
NTCAPITAL	0.58	-7.03%
JSW	31.78	-6.94%
Więcej ...
Rośnie:		103 Spółek
Bez zmian:		38 Spółek
Spada:		212 Spółek
Obrót:		2,180,712,626 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