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	138,8000	11:19	5	136.50	1.68 %	39	138.5000	138.7000	5	2	246	[+]
11B	136.00 138.80	122.9000 150.1000	11:16 11:16 11:16 11:16	35 20 10 2	138,6000 138,7000 138,7000 138,7000	2 1 1 1	155 25 30 25	138.2000 138.1000 138.0000 137.9000	138.8000 138.9000 139.0000 139.2000	9 23 15 35	1 2 1 2
ABPL	133,6000	11:20	66	133.20	0.45 %	45	133.4000	133.6000	8	2	308	[+]
ABE	131.40 134.00	120.0000 146.4000	11:20 11:06 11:01 10:58	4 9 1 6	133,6000 133,8000 133,8000 133,8000	1 2 3 2	10 58 1400 109	132.8000 132.6000 132.4000 132.0000	133.8000 134.0000 134.2000 134.4000	52 210 15 15	1 2 1 1
AMREST	11,9400	11:10	248	12.26	-1.32 %	227	11.9600	12.0000	3016	51	607	[+]
EAT	11.92 12.26	11.0400 13.4800	11:04 11:01 11:01 11:01	500 555 250 727	12,0000 11,9800 11,9800 11,9800	5 7 9 4	3576 1159 1837 1739	11.9400 11.9200 11.9000 11.8800	12.0200 12.0400 12.0600 12.0800	1920 1836 1547 6115	4 4 3 3
ASBIS	42,1400	11:17	10	42.00	0.33 %	134	42.0600	42.1200	165	67	2 810	[+]
ASB	40.94 42.20	37.8000 46.2000	11:17 11:17 11:17 11:17	111 340 16 146	42,1400 42,0800 42,0000 42,0000	3 3 1 1	369 1266 187 340	42.0000 41.9800 41.9600 41.9400	42.1400 42.1600 42.1800 42.2000	890 100 287 769	2 1 2 8
ASSECOPOL	167,6000	11:21	75	168.00	-0.77 %	227	167.2000	167.4000	193	82	13 678	[+]
ACP	165.20 169.70	151.2000 184.8000	11:21 11:21 11:21 11:21	30 160 21 36	167,6000 167,6000 167,6000 167,7000	1 6 2 5	36 109 56 134	167.1000 167.0000 166.9000 166.8000	167.5000 167.6000 167.7000 167.8000	934 179 187 193	8 3 3 4
ASSECOSEE	65,9000	11:09	2	67.80	-1.05 %	107	65.3000	65.7000	105	1	99	[+]
ASE	65.00 67.90	61.1000 74.5000	11:08 11:08 11:08 11:08	17 3 20 15	65,0000 65,0000 65,0000 65,1000	1 2 1 2	20 377 96 246	65.0000 64.7000 64.6000 64.5000	65.8000 65.9000 66.0000 66.3000	100 45 448 378	1 1 3 2
AUTOPARTN	18,0200	11:17	17	18.00	0.11 %	532	17.9600	18.0200	939	24	436	[+]
APR	17.82 18.08	16.2000 19.8000	11:17 11:17 11:17 11:17	40 265 536 280	18,0200 18,0200 18,0200 18,0200	1 2 2 4	500 1437 1359 2203	17.9000 17.8800 17.8600 17.8400	18.0400 18.0600 18.0800 18.1000	638 430 1997 4228	4 3 6 10
BENEFIT	3 790,0000	11:20	2	3,750.00	1.20 %	4	3785.0000	3800.0000	14	1	4 780	[+]
BFT	3,725.00 3,810.00	3375.0000 4125.0000	11:20 11:20 11:20 11:20	3 3 8 3	3 790,0000 3 790,0000 3 790,0000 3 790,0000	1 2 1 1	9 83 1 4	3780.0000 3775.0000 3760.0000 3755.0000	3805.0000 3810.0000 3815.0000 3820.0000	129 32 12 12	8 3 3 3
BNPPL	147,0000	11:12	1	146.00	1.38 %	155	146.5000	147.0000	46	7	1 045	[+]
BNP	144.00 148.00	131.5000 160.5000	11:12 11:11 11:11 11:11	6 1 6 4	147,0000 147,0000 147,0000 147,0000	6 3 10 4	164 159 583 240	146.0000 145.5000 145.0000 144.5000	147.5000 148.0000 148.5000 149.0000	212 145 243 403	3 3 3 3
CYBERFLKS	186,8000	11:20	1	188.00	0.11 %	38	186.4000	186.8000	76	13	2 425	[+]
CBF	184.40 188.60	169.2000 206.5000	11:20 11:20 11:20 11:20	38 20 148 100	186,0000 186,0000 186,0000 186,0000	3 5 9 4	50 45 76 102	185.8000 185.6000 185.4000 185.2000	187.0000 187.2000 187.4000 187.8000	294 360 25 1	4 3 1 1
CYFRPLSAT	12,0650	11:20	301	12.01	0.46 %	1061	12.0650	12.0700	441	204	2 449	[+]
CPS	11.88 12.11	10.8100 13.2100	11:20 11:20 11:20 11:20	20 437 51 5	12,0650 12,0650 12,0650 12,0650	3 4 1 2	924 703 500 406	12.0550 12.0500 12.0450 12.0400	12.0750 12.0800 12.0850 12.0900	498 480 1203 1756	1 1 7 5
DEVELIA	9,4300	11:16	10	9.50	0.32 %	1946	9.4100	9.4300	64	26	249	[+]
DVL	9.30 9.50	8.5500 10.4400	11:09 11:05 11:05 11:04	2 10 1 6	9,4300 9,4300 9,4300 9,4300	1 2 1 1	138 1160 1500 384	9.4000 9.3900 9.3800 9.3700	9.4400 9.4500 9.4600 9.4700	339 297 833 2112	2 2 1 2
DIAG	180,0000	11:20	15	182.60	-0.69 %	75	179.9500	180.0000	37	5	871	[+]
DIA	179.65 182.60	164.3500 200.8000	11:20 11:18 11:18 11:18	4 8 16 2	180,0000 180,0000 179,9500 180,0500	5 1 1 1	129 10 38 24	179.9000 179.8000 179.7500 179.7000	180.0500 180.1500 180.3000 180.3500	21 25 50 70	1 2 1 4
DOMDEV	249,5000	11:20	2	251.00	-0.80 %	60	248.5000	249.5000	24	2	552	[+]
DOM	246.00 251.50	226.0000 276.0000	11:20 11:18 11:14 11:14	4 1 2 5	249,5000 249,5000 249,5000 249,5000	7 2 4 7	101 81 41 207	248.0000 247.5000 247.0000 246.5000	250.5000 251.0000 251.5000 252.0000	33 44 24 69	2 2 2 3
ENEA	24,6000	11:21	200	24.26	2.33 %	1417	24.6000	24.6400	369	71	1 736	[+]
ENA	24.10 24.62	21.8400 26.6800	11:20 11:20 11:20 11:20	1119 356 225 2668	24,6000 24,6000 24,6000 24,6000	4 1 3 7	1934 222 572 8828	24.5800 24.5600 24.5400 24.5200	24.6600 24.6800 24.7000 24.7200	337 934 839 2346	3 2 2 2
EUROCASH	6,2200	11:20	1	6.20	0.40 %	298	6.2150	6.2200	56	18	110	[+]
EUR	6.14 6.27	5.5800 6.8200	11:19 11:16 10:55 10:50	353 3 3 4	6,2100 6,2100 6,2200 6,2200	2 2 3 1	211 460 995 907	6.2050 6.2000 6.1950 6.1900	6.2250 6.2300 6.2400 6.2500	2 522 2025 750	1 3 7 1
GPW	78,3000	11:20	52	77.75	1.62 %	248	78.2000	78.4000	237	26	1 999	[+]
GPW	77.10 78.45	70.0000 85.5000	11:20 11:17 11:15 11:15	114 18 35 2	78,3000 78,2000 78,3000 78,3000	1 3 1 4	111 227 100 672	78.1500 78.1000 78.0500 78.0000	78.4500 78.5000 78.5500 78.6000	117 154 381 186	3 4 5 2
GRUPAAZOTY	16,3000	11:20	10	16.34	0.62 %	197	16.3400	16.3700	933	122	1 979	[+]
ATT	15.90 16.39	14.7100 17.9700	11:20 11:20 11:19 11:13	17 30 50 52	16,3000 16,3000 16,3700 16,3000	1 4 3 1	483 3010 1235 483	16.3100 16.3000 16.2900 16.2700	16.3800 16.3900 16.4000 16.4100	200 2715 1216 484	1 2 5 2
GRUPRACUJ	40,8000	11:14	32	40.65	0.74 %	133	40.8500	40.9000	779	25	1 009	[+]
GPP	40.45 41.00	36.6000 44.7000	11:14 11:01 10:57 10:55	224 1 25 1	40,8000 40,9000 40,8000 40,7500	2 5 2 2	342 438 241 110	40.8000 40.7500 40.6500 40.6000	40.9500 41.0000 41.3500 41.4000	574 335 10 622	3 2 1 2
HANDLOWY	115,0000	11:20	137	115.00	0.00 %	170	114.8000	115.2000	182	7	766	[+]
BHW	114.00 116.40	103.6000 126.4000	11:20 11:20 11:19 11:18	1 7 30 1	115,2000 115,2000 115,2000 115,2000	2 1 4 9	225 70 1171 1235	114.6000 114.4000 114.2000 114.0000	115.4000 115.6000 115.8000 116.0000	365 612 1060 350	5 6 4 2
HUUUGE	24,1000	11:20	90	24.05	-0.21 %	1551	24.0500	24.1000	218	1	33	[+]
HUG	24.05 24.10	21.6500 26.4500	10:45 10:41 10:26 10:14	84 8 44 30	24,1000 24,1000 24,0500 24,0500	2 1 3 2	910 78 607 1185	24.0000 23.8500 23.8000 23.7500	24.1500 24.2000 24.3000 24.4000	50 350 886 613	1 2 3 2
INGBSK	400,0000	11:20	1	410.00	1.91 %	137	399.0000	400.0000	168	6	2 512	[+]
ING	392.50 410.00	369.0000 451.0000	11:17 11:17 11:11 11:11	2 4 2 1	399,5000 399,5000 399,5000 399,5000	5 1 7 3	52 10 84 156	398.5000 398.0000 397.5000 397.0000	400.5000 401.0000 401.5000 402.0000	90 102 20 115	5 5 1 4
INTERCARS	625,0000	11:20	39	632.00	1.30 %	1	624.0000	626.0000	41	1	534	[+]
CAR	624.00 634.00	569.0000 695.0000	11:20 10:58 10:52 10:52	1 4 1 1	625,0000 625,0000 626,0000 626,0000	2 2 4 3	2 25 49 22	623.0000 621.0000 620.0000 618.0000	627.0000 629.0000 630.0000 631.0000	60 44 76 27	3 2 4 2
JSW	30,7300	11:21	82	29.07	6.48 %	221	30.7100	30.7400	90	755	22 621	[+]
JSW	28.54 30.97	26.1700 31.9700	11:21 11:21 11:21 11:21	173 5 157 263	30,7000 30,6800 30,6700 30,6700	3 1 3 4	680 313 888 773	30.6800 30.6700 30.6500 30.6400	30.7700 30.7800 30.7900 30.8000	395 902 452 371	3 4 2 2
LUBAWA	9,4000	11:20	21	9.45	0.43 %	308	9.3900	9.4000	439	86	806	[+]
LBW	9.23 9.45	8.5050 10.3800	11:19 11:17 11:17 11:13	1 21 8 98	9,4000 9,4000 9,4000 9,4000	1 2 1 2	39 334 100 290	9.3800 9.3750 9.3700 9.3650	9.4050 9.4100 9.4150 9.4200	110 208 100 1843	1 2 1 3
MILLENNIUM	16,3900	11:20	211	16.50	1.17 %	2542	16.3800	16.4000	1043	165	2 696	[+]
MIL	16.05 16.55	14.8500 18.1500	11:20 11:20 11:20 11:20	233 188 190 1032	16,3900 16,3900 16,3900 16,3900	3 2 5 2	561 691 670 708	16.3700 16.3600 16.3500 16.3400	16.4100 16.4200 16.4300 16.4400	144 791 629 774	1 2 2 2
MIRBUD	13,0300	11:20	100	12.92	1.80 %	1037	13.0200	13.0300	847	26	338	[+]
MRB	12.75 13.04	11.6300 14.2100	11:20 11:18 11:18 11:15	16 10 290 139	13,0300 13,0400 13,0400 13,0300	1 3 2 2	614 826 1250 1769	12.9900 12.9800 12.9700 12.9600	13.0400 13.0500 13.0600 13.0900	760 1050 600 500	2 2 2 1
MOBRUK	348,5000	11:20	130	347.50	0.43 %	12	349.0000	350.0000	54	1	399	[+]
MBR	342.50 349.50	313.0000 382.0000	11:16 11:16 11:00 10:58	20 7 1 171	349,5000 348,5000 349,5000 349,0000	3 1 3 1	25 60 24 2	348.0000 347.5000 347.0000 346.5000	350.5000 351.0000 351.5000 352.0000	9 10 7 31	1 1 1 1
NEUCA	765,0000	11:20	7	752.00	2.00 %	8	763.0000	768.0000	16	0	244	[+]
NEU	743.00 769.00	677.0000 827.0000	11:16 11:16 11:16 11:15	1 21 1 1	763,0000 765,0000 765,0000 765,0000	2 3 1 1	2 42 40 1	762.0000 760.0000 758.0000 756.0000	769.0000 770.0000 772.0000 774.0000	49 42 20 1	3 4 1 1
NEWAG	110,8000	11:20	1	110.00	0.73 %	90	110.4000	110.8000	71	14	1 513	[+]
NWG	107.80 111.60	99.0000 121.0000	11:20 11:18 11:18 11:16	4 1 1 18	110,8000 110,8000 110,8000 111,0000	3 5 2 1	100 286 168 88	110.2000 110.0000 109.8000 109.6000	111.0000 111.2000 111.4000 111.6000	602 100 58 546	1 1 2 1
POLENERGIA	50,6000	10:44	68	51.60	-1.56 %	461	50.4000	50.6000	25	0	21	[+]
PEP	50.60 51.60	46.5000 56.6000	10:38 10:38 10:25 10:25	1 9 1 5	50,8000 50,8000 51,2000 50,8000	2 1 2 2	37 251 559 300	50.0000 49.9000 49.8000 49.7000	50.8000 51.0000 51.2000 51.6000	96 270 831 140	1 1 4 1
RAINBOW	148,0000	11:20	61	148.00	0.41 %	201	148.0000	148.3000	242	20	2 969	[+]
RBW	145.10 149.00	133.2000 162.8000	11:20 11:20 11:20 11:20	54 22 3 50	148,2000 148,1000 148,1000 148,2000	4 1 1 2	106 70 54 30	147.9000 147.8000 147.7000 147.6000	148.4000 148.5000 148.6000 148.7000	347 131 385 258	9 3 6 4
SYNEKTIK	294,2000	11:20	2	297.80	-0.61 %	11	293.8000	294.4000	2	15	4 450	[+]
SNT	289.80 298.00	268.2000 327.4000	11:20 11:20 11:20 11:20	1 2 21 3	294,4000 294,4000 294,4000 295,0000	1 3 4 2	6 35 209 42	293.6000 293.4000 293.2000 293.0000	294.6000 294.8000 295.0000 295.2000	33 35 650 45	2 1 5 2
TAURONPE	11,0600	11:20	336	10.94	2.12 %	4718	11.0450	11.0600	1906	434	4 741	[+]
TPE	10.75 11.06	9.8460 12.0300	11:20 11:20 11:20 11:20	292 928 48 2419	11,0600 11,0350 11,0350 11,0350	6 3 4 5	2281 1731 1289 2013	11.0350 11.0300 11.0250 11.0200	11.0650 11.0700 11.0750 11.0800	840 140 6080 3649	3 1 3 4
TEXT	36,6800	11:20	17	36.20	1.33 %	64	36.7400	36.8200	168	21	777	[+]
TXT	35.90 36.88	32.5800 39.8200	11:20 11:19 11:19 11:19	3 1 64 3	36,6800 36,6800 36,6800 36,6800	2 2 3 1	41 19 106 42	36.6800 36.6600 36.6400 36.6200	36.8600 36.8800 36.9000 36.9400	70 81 410 11	1 1 1 2
TSGAMES	108,4000	11:20	90	105.20	3.24 %	77	108.2000	108.6000	301	18	1 949	[+]
TEN	104.40 109.40	94.7000 115.6000	11:20 11:19 11:16 11:16	19 22 5 1	108,4000 108,2000 108,6000 108,8000	1 2 4 4	350 166 165 590	108.0000 107.8000 107.6000 107.4000	108.8000 109.0000 109.2000 109.4000	214 331 983 222	3 2 2 6
VERCOM	128,8000	11:19	1	120.20	7.33 %	41	128.6000	128.8000	7	21	2 671	[+]
VRC	120.20 129.80	108.2000 132.2000	11:19 11:18 11:18 11:18	2 1 11 7	128,8000 129,0000 129,0000 129,0000	1 1 1 2	26 80 267 199	128.0000 127.8000 127.6000 127.4000	129.0000 129.4000 129.6000 129.8000	5 44 311 237	1 3 7 7
VOXEL	133,4000	11:11	3	132.20	0.91 %	28	132.6000	133.4000	9	0	58	[+]
VOX	130.20 133.40	119.0000 145.4000	11:11 11:11 11:01 10:56	1 1 6 3	133,4000 133,4000 131,4000 131,4000	2 1 2 6	9 16 345 262	132.0000 131.4000 131.2000 131.0000	133.6000 133.8000 134.0000 134.2000	62 20 114 144	4 1 2 2
WIRTUALNA	58,1000	11:11	9	57.70	0.69 %	89	57.9000	58.1000	259	5	273	[+]
WPL	57.30 58.40	52.0000 63.4000	11:11 11:11 11:10 11:10	2 1 34 133	58,0000 57,9000 57,8000 57,8000	2 2 2 2	65 12 110 135	57.7000 57.6000 57.5000 57.4000	58.2000 58.3000 58.4000 58.5000	1 100 136 1	1 1 3 1
XTB	92,3800	11:20	317	93.50	-0.67 %	1	92.3400	92.4000	200	99	9 158	[+]
XTB	92.30 93.62	84.1600 102.8500	11:20 11:20 11:20 11:20	1 40 41 25	92,4200 92,4000 92,4000 92,3600	1 7 1 2	2 497 84 2	92.3200 92.3000 92.2800 92.2400	92.4200 92.4400 92.4600 92.4800	381 166 84 341	5 3 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	124163.5	+0.91%	11:20
WIG20	3365.5	+0.89%	11:35
WIG20 Fut	3371.0	+0.84%	11:20
WIG20USD	915.7	+0.71%	11:20
mWIG40	8744.0	+0.93%	11:20
sWIG80	30816.2	+0.73%	11:20

Notowania Świat
Dow	48739.4	+0.49%	03-04
SP500 Fut	6874.0	-0.03%	11:25
Nikkei	55278.1	+1.90%	7:45
DAX	24290.0	+0.35%	11:19
Ropa WTI	76.2	+2.08%	11:35
Złoto	5153.0	+0.23%	11:35

Notowania Waluty
EUR/PLN	4.27381	+0.10%	11:35
CHF/PLN	4.72097	+0.23%	11:35
USD/PLN	3.67896	+0.26%	11:35
EUR/USD	1.16169	-0.15%	11:35
GBP/USD	1.33488	-0.18%	11:35
USD/JPY	157.246	+0.14%	11:35

Forum
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]

Wzrosty	Spadki	Staty
PURE	2.80	15.13%
ASMGROUP	0.32	11.97%
PKPCARGO	14.40	7.46%
VERCOM	128.80	7.33%
CREOTECH	686.00	6.85%
Więcej ...
IFCAPITAL	0.25	-95.25%
ADIUVO	0.58	-6.45%
NEXITY	1.15	-5.74%
CELTIC	1.65	-5.71%
TALEX	18.10	-5.24%
Więcej ...
Rośnie:		161 Spółek
Bez zmian:		76 Spółek
Spada:		117 Spółek
Obrót:		537,406,734 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