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	135,1000	16:38	1	136.00	-0.15 %	0	0.0000	0.0000	0	4	488	[+]
11B	134.50 136.20	122.4000 149.6000	16:35 16:30 16:27 16:27	1 16 23 28	135,1000 135,0000 135,1000 135,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	127,0000	16:38	8	126.60	0.16 %	0	0.0000	0.0000	0	2	258	[+]
ABE	124.80 128.00	114.0000 139.2000	16:35 16:35 16:19 16:19	1 7 2 1	126,4000 127,0000 127,0000 127,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,4600	16:39	260	11.66	-0.69 %	0	0.0000	0.0000	0	146	1 682	[+]
EAT	11.40 11.66	10.5000 12.8200	16:38 16:36 16:35 16:32	24 6 24 265	11,4800 11,4800 11,4800 11,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,1000	16:39	68	41.52	0.53 %	0	0.0000	0.0000	0	119	4 982	[+]
ASB	41.04 42.58	37.3800 45.6600	16:39 16:39 16:39 16:39	50 48 31 170	42,1200 42,1400 42,1600 42,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	170,6000	16:40	1	175.00	-2.35 %	0	0.0000	0.0000	0	131	22 642	[+]
ACP	169.60 175.00	157.5000 192.5000	16:39 16:39 16:39 16:39	19 102 26 38	170,6000 170,5000 170,5000 170,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	64,0000	16:38	7	64.60	0.00 %	0	0.0000	0.0000	0	1	82	[+]
ASE	63.00 64.70	58.2000 71.0000	16:38 16:35 16:25 16:18	3 10 18 2	64,0000 64,0000 63,8000 64,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	18,0000	16:39	2	17.82	1.01 %	0	0.0000	0.0000	0	108	1 936	[+]
APR	17.64 18.08	16.0400 19.6000	16:38 16:37 16:37 16:37	33 122 113 6	18,0000 17,9800 18,0000 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 605,0000	16:39	4	3,645.00	-1.10 %	0	0.0000	0.0000	0	2	8 575	[+]
BFT	3,580.00 3,690.00	3285.0000 4005.0000	16:39 16:38 16:37 16:36	3 1 4 1	3 605,0000 3 605,0000 3 600,0000 3 610,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	141,5000	16:39	44	140.50	1.07 %	0	0.0000	0.0000	0	4	611	[+]
BNP	139.50 143.00	126.5000 154.5000	16:39 16:39 16:39 16:38	1 50 15 12	141,5000 141,5000 141,5000 141,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	179,6000	16:39	4	180.00	0.34 %	0	0.0000	0.0000	0	11	1 916	[+]
CBF	177.00 181.00	162.0000 198.0000	16:39 16:39 16:39 16:38	6 1 2 1	179,4000 179,6000 179,6000 179,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,7700	16:39	95	11.80	0.13 %	0	0.0000	0.0000	0	496	5 829	[+]
CPS	11.62 11.86	10.6200 12.9800	16:37 16:37 16:35 16:35	1 84 15 121	11,7700 11,7700 11,7700 11,7700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8900	16:38	250	8.99	-0.78 %	0	0.0000	0.0000	0	61	543	[+]
DVL	8.82 9.07	8.1000 9.8800	16:38 16:37 16:36 16:36	220 40 204 212	8,8900 8,9300 8,8900 8,8900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	172,6000	16:39	7	172.85	-1.79 %	0	0.0000	0.0000	0	25	4 317	[+]
DIA	170.40 173.90	155.6000 190.1000	16:39 16:39 16:39 16:39	4 10 30 7	172,6000 172,5500 172,5500 172,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	241,0000	16:39	8	241.50	-0.21 %	0	0.0000	0.0000	0	5	1 229	[+]
DOM	236.00 244.00	217.5000 265.5000	16:39 16:38 16:35 16:26	1 5 4 4	241,0000 241,0000 241,0000 240,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,0400	16:39	263	20.64	0.19 %	0	0.0000	0.0000	0	349	7 275	[+]
ENA	20.10 21.20	18.5800 22.7000	16:39 16:39 16:39 16:38	359 47 2 71	21,0400 21,0400 21,0400 21,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	6,1500	16:39	191	6.16	-0.16 %	0	0.0000	0.0000	0	402	2 422	[+]
EUR	5.98 6.16	5.5450 6.7750	16:39 16:39 16:38 16:37	80 548 152 320	6,1500 6,1450 6,1450 6,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	76,5000	16:39	15	76.40	-0.26 %	0	0.0000	0.0000	0	127	9 757	[+]
GPW	76.30 77.60	68.8000 84.0000	16:39 16:39 16:39 16:39	2 80 85 48	76,5000 76,5500 76,5500 76,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,1300	16:40	436	17.45	3.90 %	0	0.0000	0.0000	0	659	11 820	[+]
ATT	17.18 18.34	15.7100 19.1900	16:39 16:39 16:39 16:39	41 7 3 115	18,1200 18,1200 18,1200 18,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,3500	16:39	78	38.80	-1.16 %	0	0.0000	0.0000	0	34	1 310	[+]
GPP	38.05 38.90	34.9500 42.6500	16:39 16:39 16:38 16:38	199 123 100 285	38,3500 38,3500 38,3500 38,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	111,4000	16:38	7	113.00	0.54 %	0	0.0000	0.0000	0	7	784	[+]
BHW	110.60 113.00	101.8000 124.2000	16:38 16:38 16:35 16:35	7 32 20 1	111,0000 111,0000 111,0000 111,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,7500	16:38	10	23.45	1.28 %	0	0.0000	0.0000	0	8	198	[+]
HUG	23.40 23.95	21.1500 25.7500	16:37 16:35 16:35 16:30	7 42 9 42	23,7500 23,7000 23,8000 23,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	388,0000	16:40	28	386.00	1.04 %	0	0.0000	0.0000	0	25	9 726	[+]
ING	384.00 392.00	347.5000 424.5000	16:40 16:40 16:40 16:40	23 10 19 10	388,0000 388,0000 387,5000 387,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	651,0000	16:38	4	640.00	1.72 %	0	0.0000	0.0000	0	4	2 507	[+]
CAR	629.00 652.00	576.0000 704.0000	16:35 16:28 16:28 16:18	4 1 2 1	651,0000 648,0000 648,0000 648,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,4000	16:39	100	30.90	1.39 %	0	0.0000	0.0000	0	1 520	47 524	[+]
JSW	29.55 32.69	27.8100 33.9900	16:39 16:39 16:39 16:39	175 123 165 37	31,4000 31,3900 31,3800 31,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,2000	16:39	5	9.20	-2.65 %	0	0.0000	0.0000	0	366	3 367	[+]
LBW	9.07 9.39	8.2800 10.1200	16:38 16:38 16:38 16:38	363 433 368 199	9,1900 9,1900 9,1900 9,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	15,8400	16:39	427	15.65	1.21 %	0	0.0000	0.0000	0	692	10 976	[+]
MIL	15.56 16.05	14.0900 17.2100	16:39 16:39 16:39 16:39	400 61 330 282	15,8400 15,8400 15,8400 15,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,5700	16:39	200	11.17	0.43 %	0	0.0000	0.0000	0	357	4 047	[+]
MRB	11.03 11.66	10.0600 12.2800	16:37 16:37 16:37 16:37	1 29 91 190	11,5800 11,5600 11,5600 11,5700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	334,0000	16:38	14	333.00	-1.04 %	0	0.0000	0.0000	0	2	796	[+]
MBR	331.00 335.00	300.0000 366.0000	16:37 16:37 16:37 16:35	1 1 5 1	332,5000 333,0000 333,0000 334,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	734,0000	16:38	1	745.00	-1.34 %	0	0.0000	0.0000	0	0	249	[+]
NEU	730.00 747.00	671.0000 819.0000	16:35 16:33 16:25 16:24	1 1 1 1	730,0000 731,0000 734,0000 734,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	109,0000	16:39	5	106.20	2.06 %	0	0.0000	0.0000	0	24	2 619	[+]
NWG	104.00 111.00	95.6000 116.8000	16:39 16:39 16:39 16:39	5 1 2 41	109,0000 109,0000 109,0000 108,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,6000	16:38	9	51.80	-0.39 %	0	0.0000	0.0000	0	4	188	[+]
PEP	50.20 52.40	46.7000 56.8000	16:35 16:18 16:17 16:15	8 8 21 9	51,6000 51,6000 51,6000 51,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	129,8000	16:39	8	130.50	-1.14 %	0	0.0000	0.0000	0	62	7 999	[+]
RBW	127.20 131.70	117.5000 143.5000	16:39 16:38 16:38 16:38	32 40 11 11	129,8000 129,7000 129,7000 129,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	271,8000	16:39	10	276.80	-1.95 %	0	0.0000	0.0000	0	28	7 758	[+]
SNT	270.00 276.80	249.2000 304.4000	16:39 16:39 16:39 16:39	5 14 1 8	272,0000 271,8000 271,2000 271,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	9,2460	16:40	731	9.02	0.96 %	0	0.0000	0.0000	0	3 821	34 523	[+]
TPE	8.74 9.26	8.1180 9.9220	16:40 16:40 16:39 16:39	336 79 683 316	9,2460 9,2460 9,2480 9,2480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,0000	16:38	6	36.00	0.00 %	0	0.0000	0.0000	0	31	1 105	[+]
TXT	35.80 36.32	32.4000 39.6000	16:36 16:36 16:35 16:34	22 48 6 64	36,0000 36,0000 36,0000 35,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	104,4000	16:38	2	103.20	1.16 %	0	0.0000	0.0000	0	8	880	[+]
TEN	102.20 105.40	92.9000 113.4000	16:36 16:35 16:21 16:18	25 2 1 2	104,2000 104,4000 104,0000 104,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	122,8000	16:38	4	120.80	1.66 %	0	0.0000	0.0000	0	16	1 923	[+]
VRC	114.00 125.80	108.8000 132.8000	16:35 16:35 16:32 16:26	1 3 1 18	122,8000 122,8000 122,0000 122,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	120,0000	16:38	3	123.40	-3.23 %	0	0.0000	0.0000	0	5	578	[+]
VOX	120.00 123.60	111.2000 135.6000	16:36 16:35 16:33 16:33	14 2 5 8	120,0000 120,0000 120,0000 120,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	53,7000	16:39	48	54.90	-1.65 %	0	0.0000	0.0000	0	19	1 027	[+]
WPL	53.60 54.90	49.4500 60.3000	16:38 16:38 16:38 16:37	1 8 2 1	53,9000 53,9000 53,7000 53,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	93,7000	16:39	96	93.86	0.15 %	0	0.0000	0.0000	0	189	17 741	[+]
XTB	92.24 94.76	84.4800 103.2000	16:39 16:39 16:39 16:39	8 2 90 22	93,7000 93,7000 93,7200 93,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	120555.8	-0.31%	16:39
WIG20	3281.3	-0.30%	16:54
WIG20 Fut	3280.0	-0.21%	16:39
WIG20USD	878.3	-1.05%	16:39
mWIG40	8363.3	+0.06%	16:39
sWIG80	30229.0	-0.40%	16:39

Notowania Świat
S&P500	6646.6	-0.39%	16:53
Nasdaq	22141.2	-0.77%	16:54
Nikkei	53819.6	-1.16%	7:45
DAX	23468.7	-0.51%	16:38
Ropa WTI	96.4	+0.67%	16:54
Złoto	5041.6	-0.72%	16:54

Notowania Waluty
EUR/PLN	4.27440	+0.05%	16:54
CHF/PLN	4.73022	+0.21%	16:54
USD/PLN	3.73565	+0.72%	16:54
EUR/USD	1.14422	-0.67%	16:54
GBP/USD	1.32377	-0.84%	16:54
USD/JPY	159.544	+0.17%	16:54

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
MABION	9.22	14.11%
EUCO	0.63	10.10%
BETACOM	5.85	8.33%
LOKUM	24.30	5.19%
CDRL	8.35	5.03%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.35	-11.36%
CASPAR	4.66	-9.51%
MOLECURE	6.23	-8.25%
MEDINICE	41.00	-6.18%
Więcej ...
Rośnie:		120 Spółek
Bez zmian:		49 Spółek
Spada:		184 Spółek
Obrót:		1,676,043,625 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