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	15:55	14	140.00	0.71 %	11	140.5000	141.0000	29	4	498	[+]
11B	139.30 142.00	126.0000 154.0000	15:55 15:54 15:42 15:39	26 10 1 6	141,0000 140,8000 140,8000 140,8000	1 3 2 1	7 180 6 13	140.2000 140.0000 139.9000 139.8000	141.2000 141.5000 141.6000 141.7000	25 23 20 1	1 1 1 1
ABPL	135,8000	15:59	1	134.60	2.88 %	55	135.6000	135.8000	128	6	818	[+]
ABE	134.00 136.00	121.2000 148.0000	15:59 15:58 15:58 15:58	7 5 1 36	135,8000 136,0000 136,0000 136,0000	9 3 1 5	442 336 60 225	135.0000 134.6000 134.4000 134.0000	136.0000 136.2000 136.4000 136.6000	593 250 266 650	3 1 2 1
AMREST	12,6000	15:59	50	13.00	-4.55 %	901	12.5400	12.6200	566	132	1 693	[+]
EAT	12.54 13.20	11.7000 14.3000	15:59 15:57 15:57 15:57	150 149 88 328	12,6000 12,6600 12,6600 12,6600	3 22 4 5	211 10694 709 3524	12.5200 12.5000 12.4800 12.4200	12.6400 12.6600 12.6800 12.7200	1270 2964 1500 1111	3 5 1 4
ASBIS	42,5000	15:59	3	42.50	0.00 %	181	42.3400	42.5000	495	148	6 286	[+]
ASB	41.90 43.06	38.2600 46.7400	15:59 15:59 15:59 15:59	1 10 1 5	42,5000 42,5000 42,3800 42,3400	2 5 1 1	178 1336 92 49	42.3200 42.3000 42.2800 42.2600	42.5200 42.6000 42.6600 42.7000	193 3 172 500	1 1 2 1
ASSECOPOL	179,7000	16:00	93	179.00	2.92 %	1428	179.5000	179.8000	471	426	77 226	[+]
ACP	177.70 185.80	161.1000 196.9000	16:00 16:00 16:00 15:59	127 46 1 59	179,7000 179,7000 179,7000 179,7000	6 3 3 4	371 142 149 126	179.4000 179.3000 179.2000 179.1000	179.9000 180.0000 180.1000 180.2000	695 111 304 87	5 4 5 3
ASSECOSEE	63,0000	15:58	8	63.90	0.32 %	236	63.0000	63.1000	66	15	982	[+]
ASE	63.00 65.00	57.6000 70.2000	15:58 15:53 15:53 15:51	37 50 7 100	63,0000 63,1000 63,0000 63,0000	4 2 3 7	44 75 136 264	62.9000 62.8000 62.7000 62.6000	63.3000 63.9000 64.0000 64.1000	19 20 548 82	2 1 3 1
AUTOPARTN	18,0000	15:55	504	17.90	0.45 %	1174	18.0000	18.0400	648	79	1 425	[+]
APR	17.84 18.08	16.1200 19.6800	15:55 15:55 15:55 15:55	158 402 173 229	18,0000 18,0000 18,0000 18,0000	1 1 2 4	154 480 1305 1690	17.9600 17.9400 17.9200 17.9000	18.0600 18.0800 18.1000 18.1200	1619 4422 4941 890	4 3 12 3
BENEFIT	3 870,0000	15:59	2	3,855.00	1.04 %	10	3870.0000	3875.0000	40	2	9 263	[+]
BFT	3,850.00 3,910.00	3470.0000 4240.0000	15:59 15:59 15:59 15:59	1 7 2 3	3 870,0000 3 870,0000 3 870,0000 3 870,0000	1 5 3 5	4 23 18 32	3865.0000 3860.0000 3855.0000 3850.0000	3880.0000 3885.0000 3890.0000 3895.0000	20 20 9 9	6 5 2 3
BNPPL	151,5000	15:45	38	154.00	-0.66 %	32	150.5000	151.5000	327	3	425	[+]
BNP	150.00 154.00	139.0000 169.0000	15:41 15:34 15:34 15:23	1 3 9 11	151,5000 150,5000 150,5000 150,5000	9 4 4 5	246 210 302 199	150.0000 149.5000 149.0000 148.5000	152.0000 152.5000 153.0000 153.5000	378 172 306 108	2 2 4 1
CYBERFLKS	181,0000	15:59	6	179.00	1.12 %	14	180.2000	181.0000	1017	9	1 652	[+]
CBF	178.00 181.00	161.2000 196.8000	15:59 15:59 15:58 15:57	8 12 1 6	181,0000 181,0000 181,0000 181,0000	6 1 3 1	25 21 145 360	180.0000 179.8000 179.6000 179.2000	181.2000 181.4000 181.8000 182.0000	25 200 18 567	1 1 2 4
CYFRPLSAT	12,7150	15:59	10	12.75	-0.27 %	1990	12.7050	12.7200	528	390	4 947	[+]
CPS	12.59 12.81	11.4750 14.0250	15:59 15:59 15:59 15:59	57 1 228 20	12,7000 12,7000 12,7000 12,7050	4 2 2 3	5448 528 1978 3534	12.7000 12.6900 12.6850 12.6800	12.7350 12.7450 12.7500 12.7650	143 15 493 5850	2 1 2 2
DEVELIA	9,1400	15:58	65	9.22	0.11 %	1205	9.1400	9.1600	523	452	4 132	[+]
DVL	9.10 9.27	8.3000 10.1400	15:55 15:50 15:48 15:47	397 979 3 1	9,1400 9,1400 9,1200 9,1400	1 2 7 3	970 358 2320 180	9.1300 9.1200 9.1000 9.0900	9.1700 9.1800 9.2000 9.2100	2000 957 950 950	1 2 1 1
DIAG	182,5000	15:59	2	181.55	0.52 %	129	182.0000	182.5000	101	13	2 340	[+]
DIA	179.85 182.50	163.4000 199.7000	15:59 15:59 15:59 15:59	5 17 146 20	182,2000 182,4000 182,4000 182,3500	1 1 1 1	17 13 5 20	181.9500 181.8500 181.7500 181.7000	182.5500 182.6500 182.8500 182.9500	9 17 44 105	1 1 2 3
DOMDEV	260,0000	15:53	32	262.50	-0.76 %	39	258.0000	260.0000	139	10	2 577	[+]
DOM	258.00 266.00	236.5000 288.5000	15:51 15:50 15:50 15:50	1 8 16 1	260,0000 258,0000 258,0000 258,0000	6 5 5 7	63 73 150 474	257.5000 257.0000 256.5000 256.0000	260.5000 261.0000 261.5000 262.0000	13 78 218 39	2 4 3 3
ENEA	24,4400	15:59	11	24.04	0.83 %	89	24.4400	24.4800	1622	211	5 121	[+]
ENA	23.76 24.56	21.6400 26.4400	15:59 15:59 15:59 15:59	19 149 15 23	24,4400 24,4800 24,4800 24,4800	3 4 1 1	434 980 201 550	24.4200 24.4000 24.3800 24.3600	24.5000 24.5200 24.5600 24.5800	749 3505 682 125	2 3 2 2
EUROCASH	6,3600	15:56	50	6.41	-0.62 %	1463	6.3400	6.3650	289	78	498	[+]
EUR	6.32 6.41	5.7700 7.0500	15:56 15:56 15:56 15:56	2 108 20 20	6,3600 6,3550 6,3550 6,3550	3 1 11 4	1660 2900 6126 56	6.3300 6.3250 6.3200 6.3150	6.3700 6.3750 6.3800 6.3850	22 680 1492 570	2 4 3 2
GPW	80,7000	15:59	6	80.40	0.69 %	411	80.6500	80.7000	194	86	6 969	[+]
GPW	80.30 81.65	72.4000 88.4000	15:59 15:59 15:59 15:57	1 37 1 17	80,7000 80,7000 80,7000 80,7000	3 3 2 5	391 190 300 407	80.6000 80.5500 80.5000 80.4500	80.7500 80.8000 80.8500 80.9000	186 268 200 347	5 3 3 5
GRUPAAZOTY	16,5100	15:59	59	16.30	1.29 %	2133	16.4700	16.5100	663	191	3 169	[+]
ATT	16.30 16.82	14.6700 17.9300	15:58 15:58 15:58 15:58	41 17 83 11	16,5000 16,5000 16,5000 16,5000	1 5 3 2	30 635 430 390	16.4600 16.4500 16.4400 16.4300	16.5200 16.5300 16.5400 16.5500	926 290 687 1942	3 1 2 3
GRUPRACUJ	43,6000	15:53	5	44.00	-0.68 %	1084	43.6000	43.7000	790	48	2 093	[+]
GPP	43.50 44.00	39.6000 48.4000	15:51 15:43 15:43 15:43	23 33 150 118	43,7000 43,7000 43,6500 43,6500	3 3 3 2	26 820 48 520	43.5500 43.5000 43.4500 43.4000	43.7500 43.8000 43.8500 43.9000	1340 720 10 300	8 3 1 1
HANDLOWY	118,4000	15:54	65	119.60	-0.34 %	403	118.2000	118.6000	530	9	1 124	[+]
BHW	118.20 119.60	107.8000 131.4000	15:54 15:54 15:54 15:54	63 64 100 57	118,4000 118,4000 118,4000 118,4000	8 4 3 2	152 1291 361 600	118.0000 117.8000 117.6000 117.4000	118.8000 119.0000 119.2000 119.4000	151 55 1657 672	5 1 5 2
HUUUGE	24,3000	15:59	19	24.00	1.25 %	241	24.3000	24.3500	200	9	207	[+]
HUG	23.90 24.40	21.6000 26.4000	15:59 15:59 15:59 15:55	3 60 25 150	24,3000 24,3000 24,3000 24,3500	1 4 2 3	184 1750 686 825	24.1000 24.0000 23.9500 23.9000	24.4000 24.4500 24.5000 24.6000	250 80 279 95	2 1 2 2
INGBSK	396,0000	15:59	5	416.00	-2.94 %	5	395.0000	396.0000	4	18	7 196	[+]
ING	389.50 416.00	374.5000 457.5000	15:59 15:59 15:59 15:59	4 9 4 14	397,5000 396,5000 396,5000 396,5000	1 1 1 2	4 50 5 131	394.5000 394.0000 393.0000 392.5000	397.5000 398.0000 398.5000 399.0000	69 47 208 39	3 3 2 2
INTERCARS	620,0000	15:59	1	627.00	0.00 %	11	619.0000	623.0000	13	0	198	[+]
CAR	618.00 627.00	565.0000 689.0000	15:59 15:35 15:35 15:35	1 1 17 1	620,0000 620,0000 620,0000 620,0000	3 1 4 1	437 1 28 1	618.0000 617.0000 616.0000 615.0000	624.0000 625.0000 627.0000 628.0000	45 29 84 20	4 2 5 1
JSW	27,2000	15:59	407	26.57	2.53 %	815	27.1200	27.2000	6362	263	7 109	[+]
JSW	26.57 27.50	23.9200 29.2200	15:59 15:59 15:59 15:59	80 2 50 265	27,2000 27,2000 27,2000 27,2000	2 1 1 3	472 191 92 903	27.1100 27.1000 27.0900 27.0800	27.2200 27.2300 27.2400 27.2500	762 951 1196 2	3 3 3 1
LUBAWA	9,5300	15:59	500	9.49	2.47 %	942	9.5100	9.5650	790	534	5 100	[+]
LBW	9.38 9.70	8.5450 10.4300	15:59 15:58 15:58 15:58	10 1500 377 352	9,5750 9,5300 9,5400 9,5400	2 1 3 2	1250 1455 5116 227	9.5000 9.4950 9.4900 9.4850	9.5700 9.5800 9.5850 9.5900	419 2100 550 1500	1 2 1 1
MILLENNIUM	17,3500	15:59	7	17.60	-0.57 %	2900	17.3200	17.3500	3974	603	10 494	[+]
MIL	17.28 17.60	15.8400 19.3600	15:58 15:58 15:57 15:57	1962 533 60 586	17,3400 17,3500 17,3100 17,3300	2 2 6 2	196 583 2285 20518	17.3100 17.3000 17.2900 17.2800	17.3600 17.3700 17.3800 17.3900	1321 1344 2120 331	5 6 4 3
MIRBUD	13,2400	15:54	150	13.43	-1.49 %	786	13.2300	13.2800	347	97	1 291	[+]
MRB	13.21 13.43	12.0900 14.7700	15:54 15:54 15:54 15:54	278 34 1 3	13,2600 13,2300 13,2300 13,2300	5 7 25 3	2027 1209 4681 443	13.2200 13.2100 13.2000 13.1900	13.2900 13.3000 13.3200 13.3300	1243 7857 400 143	4 26 2 1
MOBRUK	354,5000	15:58	2	363.00	-2.61 %	5	353.5000	354.5000	81	3	1 134	[+]
MBR	351.50 363.00	327.0000 399.0000	15:58 15:56 15:56 15:54	3 1 1 3	354,5000 354,5000 354,5000 354,0000	4 1 3 10	14 10 14 37	353.0000 352.5000 352.0000 351.5000	355.0000 355.5000 356.0000 356.5000	28 59 15 50	4 3 2 1
NEUCA	765,0000	15:59	4	768.00	0.53 %	6	761.0000	766.0000	13	0	180	[+]
NEU	758.00 769.00	692.0000 844.0000	15:59 15:39 15:39 15:38	2 1 1 10	765,0000 766,0000 766,0000 760,0000	2 1 2 2	32 1 16 38	760.0000 759.0000 758.0000 757.0000	768.0000 769.0000 770.0000 771.0000	7 20 172 8	2 2 4 1
NEWAG	118,0000	15:59	1	120.00	-1.83 %	176	117.2000	118.0000	127	14	1 713	[+]
NWG	116.60 120.20	108.0000 132.0000	15:59 15:55 15:55 15:53	3 9 10 1	118,0000 118,0000 118,0000 117,2000	11 6 2 1	751 136 234 15	117.0000 116.8000 116.6000 116.2000	118.4000 118.6000 119.0000 119.2000	56 213 10 694	2 2 1 5
POLENERGIA	50,4000	15:13	23	50.80	0.00 %	301	50.2000	50.4000	431	1	60	[+]
PEP	50.20 50.80	45.8000 55.8000	15:13 15:13 14:43 14:43	9 1 1 79	50,4000 50,4000 50,8000 50,4000	6 2 4 3	221 35 370 543	50.0000 49.9000 49.8000 49.7000	50.8000 51.0000 51.2000 51.8000	530 1242 307 130	2 4 1 2
RAINBOW	158,6000	15:59	24	165.50	-4.17 %	14	158.6000	158.8000	36	55	8 857	[+]
RBW	156.90 167.50	149.0000 182.0000	15:59 15:58 15:58 15:57	5 1 20 5	158,6000 158,6000 158,6000 158,4000	3 2 1 7	41 70 70 303	158.4000 158.3000 158.1000 158.0000	158.9000 159.0000 159.2000 159.3000	50 10 204 50	1 1 2 1
SYNEKTIK	299,8000	15:59	8	298.00	1.01 %	2383	299.8000	300.2000	123	21	6 222	[+]
SNT	294.00 302.00	268.2000 327.8000	15:59 15:59 15:59 15:59	1 1 30 5	299,4000 299,4000 299,6000 299,6000	1 2 1 2	35 4 35 237	299.6000 299.4000 299.2000 298.8000	300.6000 300.8000 301.0000 301.2000	31 62 124 205	4 4 7 3
TAURONPE	11,7600	16:00	200	11.71	0.38 %	3495	11.7600	11.7750	7279	3 026	35 359	[+]
TPE	11.40 11.92	10.5400 12.8800	15:59 15:59 15:59 15:59	345 30 528 43	11,7750 11,7750 11,7700 11,7700	6 3 3 4	2858 575 853 3855	11.7550 11.7500 11.7450 11.7400	11.7800 11.7850 11.7900 11.7950	2182 1694 6229 3288	3 3 3 3
TEXT	38,1800	15:58	11	36.42	4.95 %	310	38.0000	38.1800	418	71	2 656	[+]
TXT	36.40 38.44	32.7800 40.0600	15:55 15:54 15:53 15:53	1 100 95 41	38,1600 38,0000 38,0000 38,0000	1 1 4 1	3 4 243 35	37.9800 37.9600 37.9000 37.8400	38.2000 38.2400 38.2600 38.2800	141 150 550 244	3 2 2 4
TSGAMES	104,0000	15:58	3	103.40	1.56 %	409	103.6000	104.4000	150	6	610	[+]
TEN	103.40 105.80	93.1000 113.6000	15:58 15:45 15:45 15:43	80 1 19 100	104,0000 104,0000 104,0000 103,8000	9 3 8 2	277 120 1182 115	103.4000 103.2000 103.0000 102.8000	104.8000 105.0000 105.2000 105.4000	559 383 68 608	7 8 4 6
VERCOM	111,4000	15:57	22	113.20	-1.07 %	242	111.6000	112.0000	224	7	776	[+]
VRC	111.00 113.80	102.0000 124.4000	15:57 15:57 15:55 15:50	9 10 14 12	111,4000 111,4000 111,8000 111,4000	6 24 6 2	366 406 72 77	111.2000 111.0000 110.8000 110.4000	112.2000 112.6000 113.0000 113.2000	38 170 25 158	1 2 1 3
VOXEL	135,4000	15:57	10	136.00	-0.44 %	11	135.4000	135.8000	30	1	168	[+]
VOX	135.00 136.20	122.4000 149.6000	15:56 15:51 15:51 15:35	4 2 3 27	135,4000 135,6000 135,6000 136,0000	1 5 4 2	217 110 318 7	135.2000 135.0000 134.8000 134.6000	136.0000 136.2000 136.4000 136.6000	320 1156 30 45	5 8 1 2
WIRTUALNA	60,4000	15:58	14	59.70	1.34 %	1341	60.3000	60.4000	88	26	1 550	[+]
WPL	59.70 60.90	53.8000 65.6000	15:58 15:58 15:54 15:53	76 94 1 25	60,4000 60,4000 60,1000 60,1000	4 3 4 3	120 68 161 127	60.2000 60.1000 60.0000 59.9000	60.5000 60.6000 60.7000 60.8000	40 1873 30 340	2 4 1 3
XTB	88,1400	15:59	3	88.54	-0.05 %	583	88.1400	88.1800	581	204	18 084	[+]
XTB	88.02 89.86	79.7000 97.3800	15:59 15:59 15:59 15:59	6 1 2 4	88,1800 88,1800 88,1400 88,1800	2 1 1 2	222 44 159 193	88.1200 88.1000 88.0800 88.0600	88.2200 88.2400 88.2600 88.2800	375 274 199 110	5 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	126608.4	-0.22%	15:59
WIG20	3438.2	-0.29%	16:14
WIG20 Fut	3444.0	-0.46%	15:59
WIG20USD	960.0	-0.23%	15:59
mWIG40	8904.3	-0.03%	15:59
sWIG80	31272.5	+0.43%	15:59

Notowania Świat
S&P500	6865.1	-0.63%	16:14
Nasdaq	22706.0	-0.75%	16:13
Nikkei	58850.3	+0.16%	7:45
DAX	25218.8	-0.28%	15:59
Ropa WTI	66.9	+2.64%	16:14
Złoto	5238.0	+1.02%	16:14

Notowania Waluty
EUR/PLN	4.22131	-0.01%	16:14
CHF/PLN	4.65452	+0.63%	16:14
USD/PLN	3.57663	-0.05%	16:14
EUR/USD	1.18025	+0.04%	16:14
GBP/USD	1.34575	-0.19%	16:14
USD/JPY	156.095	-0.01%	16:14

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [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]

Wzrosty	Spadki	Staty
NEXITY	1.24	22.77%
CREOTECH	636.00	10.80%
STALPROFI	8.64	6.67%
RAFAMET	69.00	5.34%
TEXT	38.18	4.95%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.19	-9.13%
KPPD	23.20	-4.92%
AGROTON	5.10	-4.85%
AMREST	12.60	-4.55%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		45 Spółek
Spada:		182 Spółek
Obrót:		1,597,223,591 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