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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
11B	168,1000	17:00	10	168.00	1.02 %	30	168.0000	168.1000	2	8	1 283	[+]
11B	166.00 168.60	151.2000 184.8000	17:00 17:00 17:00 17:00	77 13 47 48	168,1000 168,1000 168,1000 168,1000	1 1 1 1	30 300 29 1	167.6000 167.5000 167.2000 167.1000	168.4000 168.5000 168.6000 168.8000	14 20 116 49	2 1 3 3
ABPL	95,9000	16:49	5	95.50	-0.10 %	11	95.9000	96.3000	75	3	294	[+]
ABE	94.20 96.50	86.0000 105.0000	16:49 16:40 16:39 16:27	1 1 16 1	95,9000 95,9000 95,9000 95,9000	2 2 2 2	21 55 167 30	95.5000 95.1000 95.0000 94.8000	96.4000 96.5000 96.6000 96.9000	145 81 28 90	2 3 3 1
AMREST	14,2400	17:00	109	14.20	0.71 %	88	14.1600	14.2400	50	82	1 171	[+]
EAT	14.14 14.36	12.7800 15.6200	17:00 17:00 17:00 17:00	41 150 24 126	14,2400 14,2400 14,2400 14,2400	1 2 3 2	433 181 261 275	14.1400 14.1200 14.1000 14.0800	14.2800 14.3000 14.3200 14.3400	150 1010 95 395	1 2 1 2
ASBIS	29,9000	17:04	63	29.82	0.34 %	1	29.8800	29.9000	8425	37	1 102	[+]
ASB	29.52 29.90	26.8400 32.8000	17:04 17:02 17:00 17:00	937 500 48 2	29,9000 29,9000 29,9000 29,9000	1 2 2 2	1 17 15 15	29.8200 29.7600 29.7200 29.6800	29.9200 29.9400 29.9600 29.9800	220 34 252 385	1 1 2 5
ASSECOPOL	194,6000	17:04	37	195.00	-0.15 %	578	194.6000	195.0000	47	101	19 689	[+]
ACP	192.40 196.50	175.5000 214.4000	17:00 17:00 17:00 17:00	59 5 212 224	194,6000 194,6000 194,6000 194,6000	2 2 2 2	1035 1520 233 96	194.5000 194.4000 194.3000 194.2000	195.1000 195.3000 195.4000 195.6000	2807 1025 1138 513	3 3 2 3
ASSECOSEE	67,0000	17:00	28	67.50	0.75 %	16	66.9000	67.4000	167	3	228	[+]
ASE	66.30 67.50	60.8000 74.2000	17:00 16:42 16:31 16:28	1 2 5 2	67,0000 67,0000 67,0000 66,7000	2 1 1 3	134 100 100 49	66.3000 66.2000 66.1000 66.0000	67.5000 67.8000 68.0000 68.5000	24 30 51 20	1 1 2 1
AUTOPARTN	16,7400	17:00	195	16.74	0.12 %	321	16.7400	16.8800	2740	56	931	[+]
APR	16.58 16.88	15.0800 18.4000	17:00 17:00 17:00 17:00	1 38 50 76	16,7400 16,7400 16,7400 16,7400	4 4 1 5	1144 113 25 900	16.7200 16.7000 16.6800 16.6400	16.9000 16.9400 16.9600 16.9800	2018 77 2857 700	3 1 2 2
BENEFIT	3 540,0000	17:00	5	3,510.00	0.85 %	55	3530.0000	3545.0000	4	6	20 212	[+]
BFT	3,510.00 3,565.00	3160.0000 3860.0000	17:00 17:00 17:00 17:00	5 92 14 6	3 540,0000 3 540,0000 3 540,0000 3 540,0000	2 2 4 5	77 30 81 105	3520.0000 3515.0000 3510.0000 3505.0000	3550.0000 3555.0000 3560.0000 3565.0000	15 9 22 104	2 4 2 7
BNPPL	115,5000	17:00	13	115.00	-0.43 %	537	115.5000	116.0000	1441	2	233	[+]
BNP	114.50 116.00	103.5000 126.5000	17:00 17:00 17:00 17:00	65 147 17 5	115,5000 115,5000 115,5000 115,5000	1 1 3 2	3 5 728 134	115.0000 114.5000 114.0000 113.5000	116.5000 117.0000 117.5000 118.0000	13 1433 18 627	1 7 1 3
CLNPHARMA	21,7000	17:02	81	21.10	1.88 %	50	21.4000	21.7500	309	18	375	[+]
CLN	21.00 21.75	19.0000 23.2000	17:02 17:00 17:00 17:00	2 98 2 17	21,7000 21,7000 21,7000 21,7000	1 1 1 2	500 200 73 102	21.3500 21.2500 21.2000 21.1000	21.8000 21.8500 21.9500 22.0000	1593 100 347 3132	3 1 4 10
CYBERFLKS	184,4000	17:00	61	180.60	1.88 %	39	184.4000	184.8000	65	8	1 426	[+]
CBF	179.20 185.00	162.6000 198.6000	17:00 17:00 17:00 17:00	1 3 42 29	184,4000 184,4000 184,4000 184,4000	1 1 2 2	8 44 136 78	183.6000 182.2000 181.6000 181.2000	185.0000 185.6000 186.0000 186.4000	293 6 94 45	4 1 5 2
CYFRPLSAT	11,4200	17:04	24	11.19	2.10 %	21688	11.4200	11.4350	276	1 505	17 026	[+]
CPS	11.10 11.50	10.0750 12.3050	17:04 17:04 17:04 17:03	764 100 136 415	11,4200 11,4200 11,4200 11,4200	1 1 1 1	10 10 10 10	11.4050 11.4000 11.3950 11.3900	11.4400 11.4450 11.4500 11.4550	7414 1444 105 280	4 4 2 3
DEVELIA	7,8000	17:00	412	7.80	0.26 %	5	7.7800	7.8000	1011	237	1 849	[+]
DVL	7.72 7.82	7.0200 8.5800	17:00 17:00 17:00 17:00	500 236 664 317	7,8000 7,8000 7,8000 7,8000	4 1 7 3	451 1000 1376 1147	7.7700 7.7600 7.7500 7.7400	7.8100 7.8200 7.8400 7.8700	274 546 260 1	1 1 1 1
DOMDEV	271,0000	17:00	21	273.50	-0.91 %	341	271.0000	272.0000	37	3	925	[+]
DOM	271.00 273.50	246.5000 300.5000	17:00 17:00 17:00 17:00	17 7 7 5	271,0000 271,0000 271,0000 271,0000	2 12 2 2	3 333 42 32	270.5000 270.0000 269.5000 269.0000	273.0000 273.5000 274.0000 276.5000	109 432 45 5	3 2 2 1
ENEA	20,1200	17:01	1072	20.00	0.30 %	53	20.1000	20.1200	115	203	4 072	[+]
ENA	19.86 20.28	18.0000 22.0000	17:01 17:00 17:00 17:00	5 47 6 199	20,1200 20,1200 20,1200 20,1200	1 1 1 1	73 54 13 54	20.0400 20.0000 19.9900 19.9800	20.1400 20.1600 20.1800 20.2000	52 844 254 536	1 3 2 4
EUROCASH	7,3500	17:00	10	7.38	0.00 %	27	7.3450	7.3500	9516	110	804	[+]
EUR	7.27 7.38	6.6450 8.1150	17:00 17:00 17:00 17:00	56 495 48 10	7,3500 7,3500 7,3500 7,3500	1 1 3 1	10 10 279 150	7.3250 7.3150 7.3100 7.3050	7.3700 7.3750 7.3800 7.3850	2 2 1837 170	1 1 3 2
GPW	63,9500	17:01	73	63.40	0.79 %	55	63.6000	64.0000	79	35	2 209	[+]
GPW	63.00 64.15	57.1000 69.7000	17:00 17:00 17:00 17:00	155 72 8 6	63,9500 63,9500 63,9500 63,9500	1 1 3 2	44 200 871 359	63.5500 63.5000 63.4500 63.4000	64.1000 64.1500 64.2000 64.2500	294 558 542 331	3 3 3 2
GRUPAAZOTY	18,8500	17:01	1414	18.70	1.18 %	8	18.8400	18.8500	180	81	1 527	[+]
ATT	18.53 18.85	16.8300 20.5600	17:00 17:00 17:00 17:00	148 119 29 6	18,8500 18,8500 18,8500 18,8500	2 4 1 2	35 1111 5 35	18.8300 18.8000 18.7900 18.7800	18.8800 18.8900 18.9000 18.9200	2211 61 1418 1024	3 2 6 3
HANDLOWY	103,6000	17:00	5	102.20	1.17 %	11	103.4000	103.6000	328	40	4 146	[+]
BHW	101.40 103.60	92.0000 112.4000	17:00 17:00 17:00 17:00	45 28 27 49	103,6000 103,6000 103,6000 103,6000	2 2 2 5	101 20 12 558	103.2000 103.0000 102.8000 102.6000	103.8000 104.0000 104.2000 104.4000	1201 1727 77 38	6 7 2 2
HUUUGE	25,7500	17:00	658	24.60	3.00 %	271	25.0000	25.7500	3079	92	2 336	[+]
HUG	24.20 25.85	22.1500 27.0500	17:00 17:00 17:00 17:00	145 442 123 658	25,7500 25,7500 25,7500 25,7500	1 1 2 2	503 500 600 251	24.7000 24.6000 24.3000 24.2000	25.8000 25.8500 25.9000 25.9500	60 400 1546 3697	1 2 5 3
INGBSK	347,0000	17:03	13	351.00	-1.28 %	92	344.0000	347.0000	559	261	91 118	[+]
ING	344.00 351.00	316.0000 386.0000	17:03 17:00 17:00 17:00	15 13 2 2	347,0000 347,0000 347,0000 347,0000	2 2 3 2	131 103 105 5	343.5000 343.0000 342.0000 341.5000	347.5000 348.0000 349.5000 350.0000	5 1 151 1683	1 1 1 4
INTERCARS	562,0000	17:00	2	561.00	1.44 %	50	555.0000	562.0000	13	1	712	[+]
CAR	554.00 562.00	505.0000 617.0000	17:00 17:00 17:00 17:00	5 4 4 1	562,0000 562,0000 562,0000 562,0000	1 1 3 1	3 3 53 6	553.0000 551.0000 550.0000 549.0000	563.0000 564.0000 566.0000 567.0000	10 12 3 11	1 2 1 2
JSW	23,8400	17:01	500	23.65	0.25 %	2	23.7700	23.8500	1796	193	4 563	[+]
JSW	23.51 23.91	21.2900 26.0100	17:01 17:01 17:00 17:00	15 60 134 100	23,8400 23,8400 23,8400 23,8400	1 1 2 2	40 300 1002 4	23.7500 23.7300 23.7200 23.7100	23.8600 23.8700 23.8800 23.8900	654 186 531 2	4 4 4 2
LUBAWA	9,4000	17:03	500	9.35	2.29 %	11178	9.4000	9.4050	1	225	2 094	[+]
LBW	9.21 9.46	8.4150 10.2800	17:00 17:00 17:00 17:00	400 84 84 1048	9,4000 9,4000 9,4000 9,4000	1 1 1 2	1000 60 1681 1463	9.3400 9.3250 9.3050 9.3000	9.4100 9.4250 9.4300 9.4400	20 414 318 1515	2 3 1 3
MILLENNIUM	15,6200	17:02	130	15.60	-0.89 %	13709	15.6100	15.6200	6097	424	6 617	[+]
MIL	15.48 15.70	14.0400 17.1600	17:01 17:00 17:00 17:00	270 374 99 1827	15,6200 15,6200 15,6200 15,6200	2 2 2 2	4429 6547 3262 3206	15.5900 15.5800 15.5700 15.5600	15.6300 15.6400 15.6500 15.6600	19204 4306 3175 9749	2 3 3 2
MIRBUD	15,2400	17:03	68	15.03	1.33 %	2000	15.2200	15.2400	992	298	4 512	[+]
MRB	15.00 15.27	13.5300 16.5300	17:03 17:00 17:00 17:00	32 1500 1 6	15,2400 15,2400 15,2400 15,2400	1 1 2 2	205 5 54 1195	15.2100 15.2000 15.1800 15.1600	15.2500 15.2700 15.2800 15.2900	337 1546 1255 85	2 3 4 2
MOBRUK	313,0000	17:03	17	306.50	2.12 %	18	311.5000	313.5000	16	10	3 184	[+]
MBR	302.50 314.00	276.0000 337.0000	17:02 17:00 17:00 17:00	60 9 14 1	313,0000 313,0000 313,0000 313,0000	3 1 2 3	80 10 78 130	311.0000 310.5000 310.0000 309.0000	314.0000 314.5000 315.0000 315.5000	37 74 1390 45	6 7 20 4
NEUCA	835,0000	17:00	3	830.00	0.60 %	16	830.0000	835.0000	50	4	3 105	[+]
NEU	820.00 835.00	747.0000 913.0000	17:00 17:00 17:00 17:00	5 3 22 7	835,0000 835,0000 835,0000 835,0000	1 1 2 3	17 17 21 4	822.0000 821.0000 820.0000 818.0000	837.0000 838.0000 839.0000 840.0000	10 40 3 91	1 2 1 9
NEWAG	100,4000	17:01	2	100.60	0.50 %	933	100.2000	100.4000	412	7	735	[+]
NWG	100.00 101.00	90.6000 110.6000	17:00 17:00 17:00 17:00	93 107 100 6	100,4000 100,4000 100,4000 100,4000	4 5 2 3	363 3223 106 146	100.0000 99.9000 99.6000 99.5000	100.8000 101.0000 101.2000 101.6000	76 505 224 160	1 3 3 2
POLENERGIA	58,0000	17:00	10	57.60	0.00 %	163	58.0000	58.8000	20	3	147	[+]
PEP	57.40 59.00	52.0000 63.2000	16:48 16:45 16:44 16:44	2 40 95 10	58,8000 58,6000 58,6000 58,6000	1 1 2 3	21 25 60 106	57.8000 57.6000 57.2000 56.2000	59.0000 59.4000 59.6000 59.8000	677 1 70 196	4 1 2 5
RAINBOW	132,5000	17:04	75	130.00	1.92 %	431	132.4000	132.5000	57	39	5 109	[+]
RBW	129.70 133.00	117.0000 143.0000	17:01 17:01 17:00 17:00	4 8 56 4	132,5000 132,5000 132,5000 132,5000	4 2 1 1	130 36 106 2	132.0000 131.9000 131.7000 131.6000	132.7000 132.8000 132.9000 133.0000	91 441 167 1385	4 4 7 15
SYNEKTIK	281,0000	17:03	100	276.00	2.03 %	1	280.4000	281.2000	3	9	2 621	[+]
SNT	275.40 281.00	248.4000 303.6000	17:03 17:00 17:00 17:00	12 10 6 1	281,0000 281,0000 281,0000 281,0000	1 2 1 2	3 25 16 4	279.8000 279.0000 278.6000 278.2000	281.4000 281.6000 282.0000 282.2000	119 98 188 39	2 3 6 1
TAURONPE	9,4800	17:04	25	9.34	1.61 %	1881	9.4720	9.4800	5614	2 089	19 812	[+]
TPE	9.31 9.62	8.4060 10.2700	17:04 17:00 17:00 17:00	600 59 57 6606	9,4800 9,4800 9,4800 9,4800	1 2 1 2	400 158 300 6479	9.4680 9.4660 9.4620 9.4580	9.4940 9.4960 9.4980 9.5000	100 59 5 3080	1 1 1 5
TEXT	42,0000	17:01	25	42.70	-1.64 %	600	41.9600	42.0000	3714	250	10 375	[+]
TXT	40.82 42.82	38.4400 46.9600	17:00 17:00 17:00 17:00	50 30 37 3	42,0000 42,0000 42,0000 42,0000	2 3 1 1	38 150 20 349	41.9200 41.9000 41.8600 41.8200	42.0200 42.0600 42.1000 42.1200	213 37 52 82	3 3 2 3
TSGAMES	91,3000	17:00	15	90.40	1.00 %	16	91.0000	91.3000	283	6	536	[+]
TEN	90.00 91.30	81.4000 99.4000	17:00 17:00 17:00 17:00	21 32 20 70	91,3000 91,3000 91,3000 91,3000	1 1 1 1	290 100 20 112	90.6000 90.5000 90.4000 90.2000	91.4000 91.5000 91.6000 91.7000	100 31 50 20	3 2 1 1
VERCOM	127,0000	17:00	200	120.20	4.96 %	136	126.0000	127.0000	1021	10	1 224	[+]
VRC	119.60 127.60	108.2000 132.2000	17:00 17:00 17:00 17:00	905 10 22 25	127,0000 127,0000 127,0000 127,0000	1 1 1 1	11 10 1 28	125.0000 123.0000 122.6000 122.2000	127.4000 127.6000 127.8000 128.0000	25 251 79 1470	3 3 3 3
VOXEL	140,2000	17:00	8	142.00	-0.71 %	19	140.2000	141.6000	5	4	502	[+]
VOX	140.20 144.40	127.8000 156.2000	17:00 17:00 17:00 17:00	2 5 5 4	140,2000 140,2000 140,2000 140,2000	9 1 1 2	129 200 1 6	140.0000 139.8000 139.6000 139.4000	141.8000 142.4000 142.6000 143.0000	89 5 5 299	1 1 1 2
WIRTUALNA	58,6000	17:00	72	57.50	1.91 %	615	58.3000	58.6000	44	62	3 618	[+]
WPL	57.00 59.70	51.8000 63.2000	17:00 17:00 17:00 17:00	50 13 31 31	58,6000 58,6000 58,6000 58,6000	1 3 5 1	300 1088 233 378	58.2000 58.1000 58.0000 57.8000	58.8000 58.9000 59.0000 59.1000	194 501 835 381	3 4 4 1
XTB	70,6600	17:02	10	70.28	0.54 %	1000	70.6000	70.6600	1403	129	9 066	[+]
XTB	69.56 70.76	63.2600 77.3000	17:00 17:00 17:00 17:00	25 668 100 100	70,6600 70,6600 70,6600 70,6600	2 2 1 2	200 393 199 295	70.4800 70.4400 70.4000 70.3800	70.6800 70.7400 70.7600 70.7800	136 458 299 99	2 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	111866.7	+0.32%	17:09
WIG20	3002.0	+0.31%	17:09
WIG20 Fut	3012.0	+0.47%	17:04
WIG20USD	822.7	+0.25%	17:15
mWIG40	8065.8	+0.35%	17:09
sWIG80	29321.8	+0.53%	17:09

Notowania Świat
S&P500	6840.8	+0.41%	17:56
Nasdaq	23305.1	+0.39%	17:56
Nikkei	50253.9	+0.17%	7:45
DAX	23828.2	+0.25%	17:31
Ropa WTI	59.5	+0.73%	17:57
Złoto	4205.6	+1.16%	17:57

Notowania Waluty
EUR/PLN	4.23397	+0.12%	17:57
CHF/PLN	4.54207	+0.25%	17:57
USD/PLN	3.65042	+0.10%	17:57
EUR/USD	1.15986	+0.02%	17:57
GBP/USD	1.32364	0.00%	17:57
USD/JPY	156.188	-0.06%	17:57

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
PGFGROUP	0.56	14.29%
MOLECURE	7.03	9.33%
SELENAFM	40.00	6.95%
EUROHOLD	3.08	6.94%
SILVANO	5.16	6.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	17.02	-13.60%
YARRL	6.52	-11.17%
GAMFACTOR	6.70	-7.46%
IMCOMPANY	29.40	-7.26%
Więcej ...
Rośnie:		166 Spółek
Bez zmian:		61 Spółek
Spada:		126 Spółek
Obrót:		1,641,667,223 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