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	140,2000	15:47	4	142.10	-1.96 %	80	140.6000	141.2000	36	13	1 923	[+]
11B	140.00 145.10	127.9000 156.3000	15:45 15:44 15:44 15:44	10 22 28 7	140,8000 140,0000 140,0000 140,0000	1 1 2 3	100 30 47 75	140.5000 140.4000 140.2000 140.1000	141.5000 141.6000 141.8000 142.0000	25 25 21 10	3 1 1 1
ABPL	119,0000	16:02	132	122.60	-2.62 %	325	119.0000	119.2000	2	7	894	[+]
ABE	119.00 123.00	110.4000 134.8000	15:59 15:50 15:49 15:49	52 44 4 36	119,0000 119,2000 119,2000 119,2000	3 1 3 3	251 174 153 125	118.6000 118.0000 117.8000 117.6000	119.6000 120.4000 120.6000 120.8000	115 90 110 248	2 1 1 4
AMREST	13,0600	15:56	26	12.96	1.24 %	863	13.0000	13.0800	958	166	2 146	[+]
EAT	12.84 13.20	11.6800 14.2400	15:56 15:56 15:56 15:56	39 65 396 28	13,0600 13,0600 13,0600 13,0800	2 2 4 3	539 3589 1630 2415	12.9600 12.9400 12.9200 12.9000	13.1000 13.1200 13.1400 13.1600	1005 850 604 1371	2 1 2 3
ASBIS	37,1600	16:01	1	37.66	-1.33 %	231	37.0800	37.1600	55	106	3 981	[+]
ASB	36.92 38.40	33.9000 41.4200	16:01 15:59 15:59 15:58	108 6 10 1	37,1200 37,0400 37,1200 37,1200	1 3 2 1	25 154 232 1000	37.0600 37.0400 37.0200 37.0000	37.1800 37.2000 37.2200 37.2400	197 49 200 168	2 1 1 2
ASSECOPOL	183,3000	16:02	59	179.00	2.98 %	153	183.1000	183.5000	190	97	17 531	[+]
ACP	178.10 183.80	161.1000 196.9000	16:02 16:02 16:02 16:02	25 40 85 3	183,0000 183,0000 183,0000 183,0000	2 3 2 2	65 155 71 86	182.9000 182.8000 182.7000 182.6000	183.6000 183.7000 183.8000 183.9000	85 229 512 98	1 5 4 2
ASSECOSEE	64,0000	15:57	1	64.40	-0.16 %	15	63.9000	64.1000	223	2	122	[+]
ASE	63.10 64.40	58.0000 70.8000	15:57 15:57 15:37 15:36	21 48 1 5	64,0000 64,0000 64,1000 64,0000	1 4 4 8	18 53 309 5587	63.8000 63.2000 63.1000 63.0000	64.2000 64.3000 64.4000 64.5000	15 100 393 240	1 1 1 2
AUTOPARTN	17,6000	16:01	144	17.84	-1.12 %	225	17.5400	17.6200	108	31	552	[+]
APR	17.52 17.90	16.0600 19.6200	16:01 16:01 16:01 16:01	500 650 137 491	17,6000 17,6000 17,6000 17,6000	5 11 5 4	1314 4069 4013 851	17.5200 17.5000 17.4800 17.4600	17.6400 17.6600 17.6800 17.7000	7 245 440 3448	2 1 2 3
BENEFIT	3 865,0000	16:02	6	3,940.00	-1.78 %	13	3865.0000	3870.0000	13	3	13 240	[+]
BFT	3,825.00 3,975.00	3550.0000 4330.0000	16:02 16:02 16:02 16:02	3 1 2 2	3 865,0000 3 865,0000 3 870,0000 3 870,0000	6 3 3 1	17 9 16 33	3860.0000 3855.0000 3850.0000 3845.0000	3875.0000 3880.0000 3885.0000 3890.0000	57 25 12 39	8 7 3 1
BNPPL	149,5000	15:53	83	150.50	-0.99 %	317	149.5000	150.0000	558	9	1 385	[+]
BNP	149.00 152.00	135.5000 165.5000	15:53 15:31 15:08 14:58	102 1 15 171	149,5000 150,0000 149,5000 149,5000	5 5 8 5	206 137 551 333	149.0000 148.5000 148.0000 147.5000	150.5000 151.0000 151.5000 152.0000	112 493 299 332	2 6 5 5
CYBERFLKS	186,0000	16:02	1	196.00	-5.10 %	20	185.6000	186.0000	141	45	8 475	[+]
CBF	183.40 196.00	176.4000 215.5000	16:02 16:02 16:02 16:02	8 18 99 1	186,0000 185,6000 185,6000 185,6000	4 5 12 5	78 158 555 51	185.4000 185.2000 185.0000 184.8000	186.2000 186.6000 187.0000 187.8000	58 39 7 20	3 2 1 2
CYFRPLSAT	12,5350	16:01	1	12.90	-2.26 %	2835	12.4950	12.5300	500	763	9 626	[+]
CPS	12.39 12.94	11.6100 14.1900	16:01 16:01 16:01 16:01	39 344 554 750	12,5350 12,5100 12,5100 12,5100	4 4 6 6	1095 1127 1048 847	12.4850 12.4800 12.4750 12.4700	12.5350 12.5450 12.5500 12.5650	563 399 101 1339	4 1 1 1
DEVELIA	9,5900	15:59	10	9.70	-0.83 %	2766	9.5300	9.5900	311	71	675	[+]
DVL	9.41 9.70	8.7300 10.6600	15:56 15:54 15:47 15:47	5 12 435 19	9,5900 9,5900 9,5400 9,5400	4 1 1 2	4803 750 810 1674	9.5200 9.5000 9.4900 9.4800	9.6000 9.6200 9.6300 9.6500	4998 950 3811 3040	4 1 3 3
DIAG	179,0000	16:02	20	178.80	-0.20 %	216	178.9500	179.0000	15	21	3 805	[+]
DIA	178.00 180.35	160.9500 196.6500	16:02 16:02 16:02 16:02	35 1 40 22	179,0000 179,0000 179,0000 179,0000	1 1 5 1	40 24 104 7	178.9000 178.8500 178.8000 178.7500	179.1000 179.2000 179.2500 179.3000	40 54 39 54	1 2 3 1
DOMDEV	271,5000	15:59	1	270.50	0.56 %	9	270.5000	271.5000	166	1	319	[+]
DOM	270.50 274.50	243.5000 297.5000	15:50 15:50 15:50 15:48	9 5 6 4	270,5000 270,5000 270,5000 270,5000	9 3 6 4	102 87 337 23	270.0000 269.5000 269.0000 268.5000	272.0000 272.5000 273.0000 273.5000	30 62 66 10	4 1 3 1
ENEA	23,0000	16:02	1	23.40	-1.29 %	5744	23.0000	23.0600	4361	625	14 435	[+]
ENA	22.52 23.46	21.0600 25.7400	15:59 15:59 15:59 15:59	360 382 86 364	23,0400 23,0400 23,0400 23,0400	1 3 2 5	4348 2931 1805 5513	22.9800 22.9600 22.9400 22.9200	23.0800 23.1000 23.1200 23.1400	550 1335 1529 3737	1 4 1 2
EUROCASH	6,5000	15:59	6	6.60	-0.84 %	100	6.5000	6.5100	277	65	423	[+]
EUR	6.49 6.60	5.9400 7.2600	15:41 15:41 15:41 15:41	1718 2 139 118	6,5100 6,5100 6,5100 6,5100	2 3 1 1	166 1913 2312 470	6.4950 6.4900 6.4850 6.4800	6.5150 6.5200 6.5300 6.5350	6 8 750 1338	1 2 1 4
GPW	77,4500	16:02	21	78.05	-1.02 %	16	77.5000	77.6500	99	171	13 339	[+]
GPW	76.85 79.05	70.2500 85.8500	16:02 16:02 16:02 16:02	54 16 105 47	77,4500 77,4500 77,4500 77,5000	4 3 2 3	386 169 143 201	77.4500 77.4000 77.3000 77.2500	77.7000 77.8000 77.8500 77.9000	240 147 543 850	1 2 2 2
GRUPAAZOTY	16,3200	15:59	2	16.40	0.00 %	662	16.2800	16.3300	1	179	2 918	[+]
ATT	16.19 16.56	14.7600 18.0400	15:59 15:59 15:58 15:58	67 5 51 88	16,3200 16,3200 16,3300 16,3100	4 5 11 1	723 856 2652 481	16.2700 16.2600 16.2500 16.2400	16.3400 16.3500 16.3600 16.3700	233 237 211 481	1 1 1 1
HANDLOWY	117,6000	16:02	9	117.00	0.00 %	257	117.4000	117.8000	388	11	1 323	[+]
BHW	117.00 117.80	105.4000 128.6000	15:59 15:53 15:53 15:49	2 2 3 1	117,4000 117,4000 117,4000 117,4000	8 13 9 8	335 308 2203 400	117.2000 117.0000 116.8000 116.6000	118.0000 118.4000 118.6000 118.8000	5659 421 402 814	5 3 3 5
HUUUGE	25,0500	15:55	339	25.05	-0.60 %	58	24.9000	25.0500	358	8	200	[+]
HUG	24.55 25.20	22.5500 27.5500	15:49 15:46 15:20 15:20	20 20 53 36	25,0500 25,0500 25,0500 25,0500	3 1 2 1	1458 508 848 100	24.7000 24.6500 24.6000 24.5500	25.2000 25.2500 25.3000 25.3500	1382 11 3014 494	4 2 4 1
INGBSK	414,5000	16:02	10	414.50	0.00 %	34	414.0000	415.5000	28	3	1 278	[+]
ING	413.50 419.50	373.5000 455.5000	16:02 16:02 16:02 16:02	2 20 30 13	414,5000 414,5000 414,5000 416,0000	5 2 1 5	38 17 18 126	413.5000 413.0000 412.5000 412.0000	416.5000 417.0000 417.5000 418.0000	82 14 152 77	3 1 2 2
INTERCARS	618,0000	15:42	1	620.00	-0.32 %	89	614.0000	618.0000	51	1	592	[+]
CAR	614.00 624.00	558.0000 682.0000	15:42 15:35 15:00 15:00	1 1 37 1	618,0000 614,0000 615,0000 615,0000	1 1 3 4	2 5 71 145	613.0000 612.0000 611.0000 610.0000	620.0000 621.0000 622.0000 623.0000	123 59 39 46	3 2 2 2
JSW	25,3700	16:02	100	25.64	-0.86 %	260	25.2700	25.4000	49	340	8 612	[+]
JSW	24.90 25.92	23.0800 28.2000	16:01 16:01 16:01 16:01	61 119 100 120	25,3600 25,3600 25,4200 25,4100	1 1 1 3	750 120 70 847	25.2300 25.2200 25.2100 25.2000	25.4100 25.4200 25.4300 25.4700	31 119 728 571	1 1 1 2
LUBAWA	9,3800	16:02	1260	9.30	0.86 %	4025	9.3800	9.4250	1628	762	7 267	[+]
LBW	9.30 9.73	8.3700 10.2300	16:02 16:01 16:01 16:01	150 753 140 250	9,3800 9,3750 9,3750 9,3800	1 2 3 5	353 397 2154 2293	9.3750 9.3700 9.3600 9.3500	9.4300 9.4400 9.4450 9.4500	587 3042 211 3720	1 3 1 4
MILLENNIUM	17,3500	16:02	51	17.20	-0.40 %	1451	17.3400	17.3700	78	332	5 759	[+]
MIL	17.20 17.51	15.4800 18.9200	16:02 16:02 16:02 16:02	141 335 422 12	17,3500 17,3500 17,3700 17,3700	3 3 6 3	1118 139 1814 3420	17.3300 17.3200 17.3100 17.3000	17.3800 17.3900 17.4000 17.4100	93 700 1000 3900	2 1 1 2
MIRBUD	13,3000	16:00	6	13.36	-0.37 %	488	13.3000	13.3500	4207	90	1 199	[+]
MRB	13.21 13.48	12.0300 14.6900	16:00 15:57 15:57 15:57	6 473 253 274	13,3000 13,3500 13,3400 13,3300	1 3 3 1	1 563 961 3000	13.2900 13.2700 13.2600 13.2500	13.3700 13.3800 13.3900 13.4000	746 584 700 3000	2 1 1 1
MOBRUK	361,0000	16:00	3	365.00	-1.63 %	35	361.0000	363.0000	59	1	504	[+]
MBR	361.00 366.50	328.5000 401.5000	16:00 16:00 15:59 15:53	1 6 4 4	361,0000 361,0000 361,0000 361,0000	1 16 2 4	7 66 8 26	360.5000 360.0000 359.5000 359.0000	363.5000 364.0000 364.5000 365.0000	6 32 8 42	2 3 1 4
NEUCA	782,0000	15:53	1	779.00	0.39 %	7	779.0000	783.0000	65	1	1 016	[+]
NEU	775.00 785.00	702.0000 856.0000	15:53 15:53 15:53 15:53	1 2 2 50	782,0000 782,0000 780,0000 780,0000	2 2 1 4	19 97 12 10	778.0000 777.0000 776.0000 775.0000	785.0000 788.0000 789.0000 790.0000	199 1 30 12	1 1 1 2
NEWAG	119,0000	16:01	18	123.00	-3.25 %	78	119.0000	120.0000	35	16	1 937	[+]
NWG	119.00 123.00	110.8000 135.2000	16:01 16:01 15:58 15:54	8 13 15 1	119,2000 119,2000 120,0000 120,2000	4 1 2 3	220 25 356 55	118.8000 118.6000 118.4000 118.2000	120.2000 120.4000 120.8000 121.0000	54 150 70 307	2 2 2 5
POLENERGIA	52,6000	15:55	89	53.20	-1.13 %	11	52.6000	53.2000	684	1	63	[+]
PEP	52.40 53.20	47.9000 58.4000	15:55 15:55 15:55 15:54	5 5 100 100	52,6000 52,6000 52,6000 52,8000	7 8 15 5	110 556 1045 16	52.4000 52.2000 52.0000 51.8000	53.4000 53.6000 53.8000 54.0000	552 1158 143 1240	7 9 2 5
RAINBOW	157,8000	16:02	9	159.50	-1.38 %	57	157.8000	158.2000	96	43	6 793	[+]
RBW	153.20 159.80	143.6000 175.4000	16:02 16:02 16:02 16:02	23 100 17 23	158,1000 158,1000 158,0000 157,9000	4 4 1 1	313 206 49 70	157.7000 157.6000 157.5000 157.4000	158.3000 158.4000 158.5000 158.6000	343 51 50 49	5 2 1 1
SYNEKTIK	295,8000	16:02	69	298.00	-0.74 %	100	295.6000	295.8000	80	16	4 791	[+]
SNT	293.00 299.20	268.2000 327.8000	16:02 16:02 16:02 16:02	69 70 6 69	295,8000 295,8000 295,6000 295,6000	2 3 4 3	64 60 64 75	295.4000 295.2000 295.0000 294.8000	296.0000 296.2000 296.4000 296.6000	270 57 36 36	8 4 2 2
TAURONPE	10,9250	16:02	352	11.26	-2.85 %	316	10.9200	10.9350	2520	1 530	17 019	[+]
TPE	10.90 11.41	10.1350 12.3850	16:02 16:02 16:02 16:02	3 23 701 171	10,9250 10,9250 10,9250 10,9250	5 1 23 6	5422 3125 11598 1781	10.9150 10.9050 10.9000 10.8950	10.9400 10.9450 10.9500 10.9550	7488 1657 1261 4934	5 3 2 4
TEXT	37,7800	16:02	5	38.38	-1.46 %	237	37.7400	37.8000	100	29	1 084	[+]
TXT	37.50 38.38	34.5600 42.2000	16:02 16:02 16:02 16:02	100 30 235 84	37,8000 37,8000 37,7600 37,7600	3 2 2 2	230 255 135 252	37.7000 37.6200 37.6000 37.5600	37.8400 37.8600 37.8800 37.9400	80 100 6 6	1 1 1 1
TSGAMES	100,4000	16:02	10	100.40	0.00 %	1088	100.2000	100.6000	18	9	947	[+]
TEN	99.30 101.20	90.4000 110.4000	16:02 16:02 16:02 16:02	47 52 3 3	100,4000 100,4000 100,4000 100,4000	2 2 3 4	311 31 1127 70	99.7000 99.6000 99.5000 99.4000	100.8000 101.0000 101.2000 101.4000	2 165 311 425	1 4 3 3
VERCOM	127,4000	15:55	3	128.80	-1.39 %	29	127.6000	128.6000	44	2	271	[+]
VRC	127.00 130.60	116.0000 141.6000	15:55 15:51 15:40 15:40	2 1 1 1	127,4000 128,4000 127,2000 128,4000	1 1 12 5	20 1 143 162	127.4000 127.2000 127.0000 126.8000	129.0000 129.4000 129.6000 129.8000	296 178 97 97	3 2 1 1
VOXEL	140,2000	15:56	51	138.60	1.15 %	36	139.4000	140.2000	184	1	156	[+]
VOX	138.40 140.40	124.8000 152.4000	15:56 15:56 15:55 15:42	32 10 5 23	140,2000 140,0000 139,2000 139,6000	2 2 1 4	25 531 12 59	139.2000 139.0000 138.8000 138.4000	140.4000 140.8000 141.0000 141.2000	56 151 266 155	3 2 4 3
WIRTUALNA	54,3000	16:00	28	55.90	-2.69 %	233	54.3000	54.8000	189	33	1 836	[+]
WPL	54.30 56.20	50.4000 61.4000	16:00 16:00 16:00 15:59	40 22 23 67	54,3000 54,3000 54,3000 54,4000	7 15 22 6	122 792 1880 677	54.2000 54.1000 54.0000 53.9000	54.9000 55.0000 55.1000 55.2000	82 227 230 572	2 6 3 4
XTB	87,7800	16:02	50	88.22	-0.88 %	148	87.7800	87.9000	85	127	11 092	[+]
XTB	87.00 88.28	79.4000 97.0400	16:02 16:02 16:02 16:02	43 30 9 5	87,7800 87,8200 87,9000 87,8400	3 1 5 2	166 213 354 108	87.7400 87.7200 87.7000 87.6800	87.9200 87.9600 87.9800 88.0000	320 145 145 1016	2 2 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	124788.5	-0.39%	16:02
WIG20	3372.0	-0.39%	16:17
WIG20 Fut	3387.0	-0.12%	16:02
WIG20USD	942.9	+0.01%	16:02
mWIG40	8850.0	-0.75%	16:02
sWIG80	31109.3	-0.56%	16:02

Notowania Świat
S&P500	6862.3	+0.01%	16:17
Nasdaq	22690.8	+0.04%	16:17
Nikkei	56825.7	-1.12%	7:45
DAX	25313.3	+1.08%	16:01
Ropa WTI	66.2	-0.27%	16:17
Złoto	5029.4	+0.66%	16:17

Notowania Waluty
EUR/PLN	4.22271	+0.02%	16:17
CHF/PLN	4.62621	-0.01%	16:17
USD/PLN	3.58048	-0.17%	16:17
EUR/USD	1.17937	+0.19%	16:17
GBP/USD	1.34988	+0.22%	16:17
USD/JPY	154.959	-0.01%	16:17

Forum
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» 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]
» EON zmienia sie w EUVIC [0]

Wzrosty	Spadki	Staty
RAFAMET	50.00	11.61%
MLSYSTEM	18.98	6.03%
ELKOP	1.97	5.65%
PGFGROUP	0.52	5.31%
SCPFL	154.40	4.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRUK	453.50	-8.75%
PROTEKTOR	1.28	-7.27%
ONESANO	0.72	-7.22%
QNATECHNO	44.90	-7.04%
Więcej ...
Rośnie:		108 Spółek
Bez zmian:		42 Spółek
Spada:		202 Spółek
Obrót:		1,070,277,699 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