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	141,0000	10:56	4	141.00	0.00 %	1	140.7000	141.0000	11	1	181	[+]
11B	139.80 141.00	126.9000 155.1000	10:56 10:55 10:50 10:50	3 70 7 8	140,9000 140,9000 140,7000 140,7000	2 4 2 3	30 39 329 26	140.6000 140.1000 140.0000 139.8000	141.1000 141.2000 141.3000 141.4000	20 1 20 11	1 1 1 2
ABPL	127,6000	10:53	4	128.20	1.27 %	37	127.0000	127.6000	2	0	30	[+]
ABE	126.80 128.40	115.4000 141.0000	10:52 10:49 10:49 10:37	6 1 10 3	127,4000 127,4000 127,2000 127,0000	1 2 3 4	13 89 23 196	126.8000 126.6000 126.4000 126.0000	128.2000 128.4000 128.6000 128.8000	59 53 56 9	1 3 4 1
AMREST	13,2600	10:59	1	13.36	0.45 %	500	13.2000	13.2600	635	15	202	[+]
EAT	13.16 13.36	12.0400 14.6800	10:55 10:55 10:55 10:55	131 269 131 269	13,2600 13,2600 13,2600 13,2600	1 1 4 6	1000 80 904 3952	13.1800 13.1600 13.1400 13.1200	13.2800 13.3000 13.3400 13.3600	5214 850 180 117	2 1 2 2
ASBIS	38,1400	11:01	1	38.46	0.37 %	198	38.0400	38.1600	21	17	638	[+]
ASB	37.80 38.50	34.6200 42.3000	10:59 10:59 10:58 10:58	15 100 1 450	38,0200 38,0400 38,0600 38,0600	2 1 3 3	18 132 526 633	38.0200 38.0000 37.9800 37.9600	38.2200 38.2600 38.2800 38.3000	323 504 1353 200	3 2 3 1
ASSECOPOL	189,1000	11:03	29	198.60	-1.66 %	689	189.0000	189.7000	300	287	54 090	[+]
ACP	181.30 200.00	178.8000 218.4000	11:03 11:03 11:03 11:03	1 27 137 337	189,8000 189,4000 189,3000 189,1000	1 2 1 1	6 95 45 50	188.8000 188.7000 188.6000 188.5000	189.8000 189.9000 190.0000 190.1000	309 178 1333 78	5 3 6 4
ASSECOSEE	66,0000	11:02	1	67.40	-0.90 %	5	65.8000	66.0000	33	1	38	[+]
ASE	66.00 67.50	60.7000 74.1000	11:02 11:02 11:02 11:02	1 5 1 30	66,0000 66,0000 66,0000 66,0000	1 1 1 4	1 21 1 280	65.6000 65.5000 65.4000 65.2000	66.7000 66.9000 67.0000 67.3000	472 418 269 5	2 2 2 1
AUTOPARTN	17,4000	11:03	602	17.40	0.12 %	93	17.3600	17.4000	39	20	350	[+]
APR	17.18 17.50	15.6600 19.1400	11:03 11:03 11:03 11:03	84 88 36 95	17,4000 17,4000 17,4000 17,4000	2 2 3 2	83 387 2575 512	17.3400 17.3200 17.3000 17.2800	17.4200 17.4400 17.4600 17.4800	280 508 1194 3306	2 3 2 5
BENEFIT	3 925,0000	10:59	1	3,930.00	-0.63 %	3	3920.0000	3925.0000	22	1	5 548	[+]
BFT	3,885.00 3,940.00	3540.0000 4320.0000	10:59 10:58 10:56 10:55	1 3 2 1	3 925,0000 3 925,0000 3 910,0000 3 910,0000	7 10 5 4	21 26 32 40	3915.0000 3910.0000 3905.0000 3900.0000	3930.0000 3935.0000 3940.0000 3945.0000	38 25 33 28	5 2 5 3
BNPPL	153,5000	11:03	249	153.00	3.02 %	97	153.0000	154.0000	348	8	1 264	[+]
BNP	149.00 153.50	138.0000 168.0000	11:03 11:02 11:02 11:01	394 10 79 1	153,5000 153,5000 153,5000 153,0000	4 1 2 6	291 90 186 485	152.5000 152.0000 151.5000 151.0000	154.5000 155.0000 155.5000 156.0000	340 459 218 121	5 6 2 2
CYBERFLKS	198,8000	11:03	3	201.50	0.51 %	10	199.0000	199.2000	76	3	579	[+]
CBF	196.20 202.00	181.4000 221.5000	11:03 11:03 11:03 11:01	52 64 64 4	198,8000 198,4000 198,4000 198,2000	1 1 3 3	8 8 98 22	198.8000 198.6000 198.4000 198.2000	199.4000 199.6000 199.8000 200.0000	110 2 115 79	3 1 2 4
CYFRPLSAT	13,0650	11:03	707	13.07	-0.34 %	1942	13.0600	13.0750	514	94	1 221	[+]
CPS	12.98 13.12	11.7650 14.3750	11:03 11:03 11:03 11:03	183 85 267 191	13,0650 13,0650 13,0650 13,0750	2 2 5 1	171 956 1671 1400	13.0550 13.0500 13.0400 13.0350	13.0800 13.0850 13.0900 13.1050	256 401 722 382	1 1 1 1
DEVELIA	9,8800	11:03	30	9.89	-0.20 %	460	9.8200	9.8800	1207	18	180	[+]
DVL	9.80 9.90	8.9100 10.8600	11:02 11:00 11:00 10:56	10 50 100 290	9,8200 9,8100 9,8100 9,8900	1 3 1 4	405 1817 200 805	9.8100 9.8000 9.7900 9.7800	9.9000 9.9100 9.9200 9.9300	3055 40 100 2261	5 1 1 2
DIAG	181,5500	11:02	50	182.00	0.83 %	6	181.2000	181.4500	35	12	2 117	[+]
DIA	179.55 183.00	163.8000 200.2000	10:59 10:58 10:57 10:57	1 2 15 16	181,6000 181,6000 181,2500 181,2500	1 3 1 1	13 44 30 17	181.1500 181.1000 181.0500 181.0000	181.5000 181.5500 181.6000 181.7000	65 36 41 31	2 2 2 2
DOMDEV	271,5000	11:03	10	272.00	0.18 %	10	270.0000	271.5000	71	1	265	[+]
DOM	270.00 273.00	245.0000 299.0000	11:00 11:00 11:00 10:59	1 9 6 3	270,0000 270,0000 270,5000 270,5000	2 3 3 6	12 233 97 110	269.5000 269.0000 268.5000 268.0000	272.0000 272.5000 273.0000 273.5000	15 26 89 20	1 3 2 3
ENEA	22,4600	11:00	24	22.58	-0.71 %	268	22.4600	22.5800	132	127	2 844	[+]
ENA	22.24 22.60	20.3400 24.8200	11:00 11:00 11:00 11:00	132 86 7 167	22,4600 22,6000 22,4600 22,4600	4 6 5 6	1315 1154 664 6069	22.4400 22.4200 22.4000 22.3800	22.6000 22.6200 22.6400 22.6600	34953 1111 544 599	9 3 4 3
EUROCASH	6,4550	11:04	4	6.45	0.86 %	560	6.4350	6.4550	20	11	70	[+]
EUR	6.39 6.46	5.8050 7.0950	11:00 10:59 10:59 10:55	4 1 7 161	6,4550 6,4500 6,4500 6,4500	2 3 1 4	503 1178 10 3700	6.4250 6.4200 6.4150 6.4100	6.4600 6.4650 6.4700 6.4750	300 150 521 45	1 2 3 2
GPW	74,5000	11:03	4	73.80	1.22 %	1	74.4000	74.5000	236	22	1 644	[+]
GPW	73.70 74.80	66.4500 81.1500	11:02 11:02 11:02 11:02	1 1 101 19	74,5000 74,4000 74,4500 74,5000	5 4 2 3	288 1262 126 141	74.3500 74.3000 74.2500 74.2000	74.5500 74.6000 74.6500 74.7000	350 100 106 522	1 1 1 5
GRUPAAZOTY	17,3300	11:03	50	17.48	0.17 %	206	17.2800	17.3300	90	56	970	[+]
ATT	17.24 17.60	15.7400 19.2200	11:03 11:03 11:01 11:01	96 4 140 45	17,3300 17,3300 17,3300 17,3300	7 4 8 3	1119 602 2279 313	17.2700 17.2600 17.2500 17.2400	17.3500 17.3600 17.3800 17.3900	246 438 180 1563	2 1 1 2
HANDLOWY	117,6000	11:00	3	119.00	-1.18 %	438	117.6000	118.4000	192	6	719	[+]
BHW	117.60 119.00	107.2000 130.8000	11:00 10:51 10:51 10:51	10 200 25 31	117,6000 117,8000 117,8000 117,8000	6 2 20 2	506 87 5002 350	117.4000 117.2000 117.0000 116.8000	118.8000 119.0000 119.2000 119.4000	990 4407 380 898	3 13 5 9
HUUUGE	24,3500	10:54	236	24.80	-0.61 %	316	24.3500	24.7000	249	1	28	[+]
HUG	24.30 24.80	22.3500 27.2500	10:54 10:54 10:48 10:48	150 60 4 80	24,3500 24,3500 24,5000 24,5000	4 2 3 4	188 842 1086 1208	24.3000 24.2500 24.2000 24.1500	24.8000 24.8500 24.9000 24.9500	850 1460 385 702	4 5 3 3
INGBSK	413,5000	11:03	3	420.50	-1.31 %	13	414.0000	416.5000	34	2	683	[+]
ING	413.50 421.50	378.5000 462.5000	11:03 11:03 11:03 11:03	3 3 5 3	414,0000 414,0000 414,0000 414,5000	2 1 3 2	21 19 130 130	413.0000 412.5000 412.0000 411.5000	417.0000 417.5000 418.0000 418.5000	10 19 70 138	2 3 2 3
INTERCARS	613,0000	10:45	1	617.00	-0.65 %	45	613.0000	615.0000	20	0	9	[+]
CAR	609.00 617.00	556.0000 678.0000	10:33 09:38 09:25 09:19	3 2 1 1	613,0000 613,0000 615,0000 615,0000	2 1 2 1	21 20 64 20	612.0000 611.0000 610.0000 609.0000	616.0000 618.0000 619.0000 620.0000	4 27 72 90	2 2 3 4
JSW	25,5800	11:03	4	24.99	3.15 %	561	25.5000	25.5800	336	175	4 439	[+]
JSW	24.90 25.60	22.5000 27.4800	11:03 11:03 11:03 11:03	53 147 11 1	25,5100 25,5100 25,5800 25,5000	1 2 4 2	108 317 485 373	25.4900 25.4700 25.4600 25.4500	25.5900 25.6000 25.6100 25.6200	2097 10292 726 576	1 10 2 2
LUBAWA	8,9000	11:02	4859	8.84	0.68 %	200	8.9000	8.9100	40	85	751	[+]
LBW	8.71 8.92	7.9600 9.7200	11:02 11:02 11:01 11:01	140 1 300 300	8,9000 8,9100 8,9100 8,9200	2 2 1 1	655 268 186 195	8.8950 8.8900 8.8850 8.8800	8.9150 8.9200 8.9250 8.9300	222 1918 490 660	1 3 1 2
MILLENNIUM	17,4900	11:04	8	17.79	-2.18 %	286	17.4300	17.4900	3854	123	2 157	[+]
MIL	17.42 17.88	16.0200 19.5600	11:04 11:03 11:03 11:03	103 8 105 76	17,4900 17,4300 17,4300 17,4300	4 2 11 2	1648 400 2487 3646	17.4200 17.4100 17.4000 17.3900	17.5100 17.5200 17.5300 17.5700	587 1176 3987 1700	1 2 3 2
MIRBUD	13,4500	11:03	90	13.50	-0.37 %	37	13.4000	13.4500	114	34	451	[+]
MRB	13.31 13.50	12.1500 14.8500	11:01 11:01 10:56 10:55	7 30 6 1	13,4000 13,4100 13,4500 13,4500	2 4 2 5	240 1900 639 2406	13.3800 13.3700 13.3600 13.3500	13.4600 13.4700 13.4800 13.4900	331 595 2007 274	2 3 4 2
MOBRUK	368,5000	11:02	13	368.50	0.41 %	12	365.5000	369.0000	12	1	319	[+]
MBR	363.50 370.00	332.0000 405.0000	11:02 11:02 11:02 11:02	6 9 2 2	368,5000 368,5000 368,0000 368,0000	5 2 4 1	28 30 81 2	365.0000 364.5000 364.0000 363.5000	369.5000 370.0000 370.5000 371.0000	102 488 4 42	3 8 1 5
NEUCA	781,0000	11:01	19	783.00	0.26 %	53	781.0000	782.0000	1	0	260	[+]
NEU	773.00 784.00	705.0000 861.0000	11:01 11:01 10:20 10:16	10 20 1 1	781,0000 781,0000 780,0000 780,0000	3 3 2 5	46 26 45 88	780.0000 779.0000 778.0000 777.0000	783.0000 784.0000 785.0000 787.0000	17 28 45 4	2 1 3 2
NEWAG	127,8000	11:01	19	129.60	0.47 %	98	127.6000	128.0000	214	7	889	[+]
NWG	127.80 129.80	116.8000 142.4000	11:01 11:01 11:01 11:01	55 10 35 40	127,8000 127,8000 127,8000 127,8000	7 9 5 2	256 382 24 40	127.4000 127.2000 127.0000 126.8000	128.2000 128.4000 128.8000 129.0000	100 50 190 408	1 1 3 6
POLENERGIA	53,0000	10:44	66	52.80	-1.49 %	45	53.0000	53.4000	36	1	27	[+]
PEP	52.80 53.80	47.6000 58.0000	10:30 10:30 10:19 10:19	50 50 182 5	53,0000 53,0000 53,0000 53,2000	5 3 5 3	736 605 1560 54	52.8000 52.6000 52.4000 52.2000	53.6000 53.8000 54.0000 54.2000	182 503 1212 10	1 3 6 2
RAINBOW	161,3000	11:02	19	162.40	-1.10 %	69	161.3000	161.8000	170	3	493	[+]
RBW	161.20 163.00	146.2000 178.6000	11:02 10:55 10:52 10:52	10 7 33 8	161,3000 162,0000 161,4000 161,4000	1 1 7 4	31 40 165 158	161.2000 161.1000 161.0000 160.9000	161.9000 162.1000 162.2000 162.3000	166 73 120 628	2 4 3 3
SYNEKTIK	300,2000	11:04	5	299.80	0.87 %	7	299.4000	300.2000	31	7	2 166	[+]
SNT	296.20 300.60	270.0000 329.6000	11:02 11:02 11:02 11:02	15 1 1 5	300,6000 300,6000 300,2000 300,0000	7 4 2 2	62 29 13 42	299.2000 299.0000 298.8000 298.6000	300.4000 300.6000 300.8000 301.0000	1 197 44 998	1 3 3 8
TAURONPE	11,2950	11:03	1579	11.39	-0.83 %	3682	11.2800	11.2950	266	607	6 772	[+]
TPE	11.02 11.39	10.2500 12.5200	11:03 11:03 11:03 11:02	59 820 50 263	11,2850 11,2850 11,2900 11,2900	2 4 1 5	3923 1735 701 2996	11.2750 11.2700 11.2650 11.2600	11.3000 11.3100 11.3150 11.3250	2153 1382 2163 8501	2 2 2 3
TEXT	39,0000	11:02	2	39.60	-1.52 %	104	39.0200	39.3000	106	18	697	[+]
TXT	38.80 39.60	35.6400 43.5600	11:02 11:02 11:02 11:02	95 6 12 15	39,2400 39,2200 39,1800 39,1600	2 1 2 3	76 100 88 70	39.0000 38.9400 38.9200 38.9000	39.3200 39.4000 39.4200 39.4600	109 30 4 30	3 1 1 1
TSGAMES	106,6000	10:57	35	106.80	-0.19 %	47	106.0000	106.6000	37	2	170	[+]
TEN	105.40 106.80	96.2000 117.4000	10:57 10:57 10:57 10:57	2 8 38 96	106,6000 106,6000 106,2000 106,2000	3 15 4 10	206 438 1057 473	105.8000 105.6000 105.4000 105.2000	106.8000 107.0000 107.2000 107.4000	151 21 166 272	4 2 4 5
VERCOM	140,0000	11:03	3	141.00	-0.71 %	26	139.2000	140.0000	52	3	469	[+]
VRC	138.00 143.40	127.0000 155.0000	10:59 10:59 10:59 10:59	1 1 8 19	140,0000 139,8000 139,8000 139,8000	4 3 1 1	140 34 128 10	139.0000 138.6000 138.4000 138.2000	140.8000 141.0000 141.4000 141.6000	57 57 118 89	1 1 1 1
VOXEL	138,8000	11:02	3	137.40	1.02 %	26	138.2000	138.8000	29	0	51	[+]
VOX	137.40 139.00	123.8000 151.0000	10:48 10:48 10:36 10:36	3 9 1 1	139,0000 139,0000 138,0000 138,6000	1 1 2 6	40 9 70 100	138.0000 137.8000 137.6000 137.4000	139.0000 139.2000 139.4000 139.6000	47 65 73 72	1 3 3 3
WIRTUALNA	59,2000	11:00	4	59.50	0.51 %	27	59.1000	59.2000	417	44	2 609	[+]
WPL	59.20 60.00	53.6000 65.4000	11:00 11:00 11:00 11:00	38 2 35 3	59,2000 59,2000 59,2000 59,2000	7 8 6 6	133 383 2211 428	59.0000 58.9000 58.8000 58.7000	59.4000 59.5000 59.6000 59.8000	33 31 32 77	1 1 2 2
XTB	89,5600	11:04	1	91.12	-1.47 %	9	89.4600	89.5600	126	127	11 417	[+]
XTB	88.60 91.20	82.0200 100.2000	11:04 11:03 11:03 11:03	5 5 11 22	89,5600 89,5600 89,5600 89,5600	1 4 3 3	76 250 112 138	89.4400 89.4200 89.4000 89.3800	89.6000 89.6200 89.6400 89.6600	96 570 89 209	2 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	125726.7	-0.15%	11:03
WIG20	3386.4	-0.22%	11:18
WIG20 Fut	3406.0	-0.06%	11:03
WIG20USD	958.6	+0.03%	11:03
mWIG40	8999.0	-0.54%	11:03
sWIG80	31471.4	-0.16%	11:03

Notowania Świat
Dow	50188.1	+0.10%	02-10
SP500 Fut	6955.2	-0.09%	11:08
Nikkei	57650.5	+2.28%	02-10
DAX	24870.2	-0.47%	11:02
Ropa WTI	64.8	+1.33%	11:18
Złoto	5069.8	+0.88%	11:18

Notowania Waluty
EUR/PLN	4.21809	-0.04%	11:18
CHF/PLN	4.62153	+0.03%	11:18
USD/PLN	3.53959	-0.26%	11:18
EUR/USD	1.19169	+0.22%	11:18
GBP/USD	1.36875	+0.33%	11:18
USD/JPY	153.264	-0.74%	11:18

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

Wzrosty	Spadki	Staty
SIMFABRIC	1.84	14.86%
OTLOG	14.10	7.96%
MIRACULUM	0.79	5.07%
MOJ	1.59	4.61%
ZREMB	9.91	4.32%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	4.23	-7.45%
BUMECH	22.85	-7.30%
ENELMED	20.40	-6.42%
URTESTE	53.00	-5.69%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		68 Spółek
Spada:		140 Spółek
Obrót:		519,359,665 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