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	140,8000	10:57	3	138.00	3.53 %	20	138.3000	139.0000	145	4	516	[+]
11B	136.30 141.10	124.2000 151.8000	10:57 10:57 10:57 10:56	26 2 1 30	140,8000 140,8000 140,1000 140,3000	1 1 1 1	10 14 10 20	138.1000 138.0000 137.7000 137.6000	139.9000 140.0000 140.3000 140.4000	30 23 10 30	2 1 1 1
ABPL	129,8000	10:58	2	129.20	2.20 %	23	128.4000	129.0000	357	3	383	[+]
ABE	127.60 131.00	116.4000 142.0000	10:58 10:56 10:54 10:53	5 4 2 3	129,8000 130,0000 130,0000 130,0000	2 2 2 4	25 101 15 337	128.2000 128.0000 127.8000 127.6000	129.2000 129.4000 129.6000 129.8000	10 60 69 85	1 2 2 4
AMREST	11,9800	10:55	1	11.98	0.50 %	15409	11.8600	11.9200	74	17	202	[+]
EAT	11.90 12.14	10.8000 13.1600	10:55 10:51 10:50 10:43	9 45 2 31	11,9800 11,9800 11,9800 11,9800	2 2 3 2	505 202 470 1180	11.8000 11.7800 11.7600 11.7400	11.9400 11.9600 12.0000 12.0400	373 2 2293 73	2 1 3 1
ASBIS	41,8600	10:58	85	41.48	3.92 %	3	42.2400	42.2600	1060	54	2 233	[+]
ASB	40.90 42.00	37.3400 45.6200	10:58 10:57 10:56 10:55	1 118 1 10	41,9200 41,9200 41,9200 41,9200	2 2 1 3	33 56 3 3028	42.1800 42.1400 42.1200 42.0000	42.2800 42.3000 42.3200 42.3400	5 354 9 134	1 4 1 1
ASSECOPOL	177,2000	10:58	38	178.20	1.26 %	1557	175.1000	176.8000	6433	60	10 540	[+]
ACP	174.80 178.40	160.4000 196.0000	10:58 10:56 10:56 10:55	99 1 1 18	177,2000 177,2000 177,0000 177,1000	2 3 4 3	387 2010 499 651	175.0000 174.9000 174.8000 174.7000	176.9000 177.0000 177.2000 177.4000	2050 3368 3224 3250	2 5 5 5
ASSECOSEE	65,2000	10:52	23	65.20	0.31 %	30	64.2000	65.0000	4	1	66	[+]
ASE	64.50 65.60	58.7000 71.7000	10:52 10:52 10:47 10:45	76 29 5 1	65,2000 65,2000 65,5000 65,2000	2 2 2 1	52 108 41 5	64.1000 64.0000 63.7000 63.5000	65.2000 65.6000 65.8000 66.6000	97 372 17 21	3 2 1 2
AUTOPARTN	17,5400	10:45	113	17.06	1.98 %	16743	17.6000	17.6400	2	18	312	[+]
APR	17.06 17.68	15.3600 18.7600	10:45 10:45 10:45 10:45	95 166 12 28	17,5400 17,5200 17,5200 17,5200	3 1 2 4	2836 1 923 928	17.4000 17.2600 17.2400 17.2200	17.6600 17.6800 17.7000 17.7200	55 1811 2435 2	1 6 2 2
BENEFIT	3 865,0000	10:55	2	3,800.00	4.46 %	1	3760.0000	3765.0000	6	1	2 567	[+]
BFT	3,780.00 3,865.00	3420.0000 4180.0000	10:49 10:49 10:49 10:49	1 1 1 1	3 865,0000 3 855,0000 3 855,0000 3 860,0000	2 8 2 6	16 62 51 87	3755.0000 3750.0000 3745.0000 3740.0000	3770.0000 3775.0000 3780.0000 3785.0000	13 13 11 11	2 2 2 2
BNPPL	146,5000	10:53	1	148.00	1.74 %	50	144.5000	147.0000	212	8	1 226	[+]
BNP	144.50 148.00	133.5000 162.5000	10:53 10:52 10:52 10:51	3 14 13 20	146,5000 148,0000 148,0000 148,0000	6 2 1 2	470 179 5 201	144.0000 143.5000 143.0000 142.5000	147.5000 148.0000 148.5000 149.0000	305 967 50 55	3 4 1 1
CYBERFLKS	185,2000	10:58	26	190.00	2.89 %	52	181.8000	184.0000	173	12	2 171	[+]
CBF	183.40 190.00	171.0000 209.0000	10:58 10:58 10:56 10:56	6 18 4 1	185,0000 185,0000 184,8000 184,8000	1 2 1 7	6 61 1 74	181.6000 181.4000 181.2000 181.0000	184.2000 184.4000 184.6000 184.8000	200 173 209 4	2 1 4 3
CYFRPLSAT	12,0400	10:58	1102	12.07	1.35 %	2	11.9400	12.0800	3443	159	1 927	[+]
CPS	12.00 12.16	10.8650 13.2750	10:58 10:57 10:57 10:57	398 1 1 1	12,0400 12,0400 12,0400 12,0450	1 1 5 2	2262 100 14379 101	11.9300 11.9200 11.9000 11.8900	12.0900 12.0950 12.1000 12.1100	100 5129 11465 6131	1 1 5 3
DEVELIA	9,0800	10:52	5	9.27	2.60 %	561	8.9500	9.0000	3640	42	379	[+]
DVL	8.92 9.28	8.3500 10.1800	10:51 10:50 10:50 10:50	55 1000 26 46	9,0800 9,0500 9,0700 9,0700	3 2 4 2	2443 1901 4330 1956	8.9400 8.9100 8.9000 8.8900	9.0100 9.0300 9.0500 9.0600	767 500 1900 1900	2 1 1 1
DIAG	180,3500	10:57	2	180.00	1.89 %	151	178.7500	179.8500	96	6	1 039	[+]
DIA	178.10 181.40	162.0000 198.0000	10:57 10:57 10:55 10:55	3 5 5 10	180,4500 180,5000 180,5000 180,5500	1 1 1 1	100 9 2 15	178.6000 178.5000 178.2000 178.0500	180.0000 180.1000 180.1500 181.0000	28 37 58 6	1 1 1 1
DOMDEV	250,0000	10:53	4	244.00	2.88 %	12	244.0000	245.0000	101	1	350	[+]
DOM	244.00 250.00	220.0000 268.0000	10:52 10:52 10:52 10:50	1 5 20 7	250,0000 249,0000 249,0000 250,0000	3 2 7 1	112 76 217 230	243.0000 242.5000 242.0000 241.5000	245.5000 246.0000 246.5000 247.0000	24 19 73 73	1 1 1 2
ENEA	22,7400	10:53	39	22.98	0.71 %	1152	21.9400	21.9600	598	33	757	[+]
ENA	22.60 23.30	20.7000 25.2600	10:53 10:53 10:53 10:53	232 500 227 42	22,6000 22,6000 22,6200 22,6200	2 4 2 4	548 1554 597 225	21.9200 21.9000 21.8600 21.8200	22.0000 22.0400 22.0800 22.1000	519 38 935 28	2 1 2 2
EUROCASH	6,3000	10:49	2	6.21	1.61 %	822	6.2800	6.3250	1000	16	103	[+]
EUR	6.21 6.32	5.5850 6.8250	10:48 10:48 10:48 10:48	48 2 2 33	6,3050 6,3050 6,3000 6,3000	3 2 3 3	6 302 3967 1004	6.2700 6.2650 6.2600 6.2550	6.3300 6.3350 6.3400 6.3500	272 1249 60 534	2 3 2 4
GPW	79,1500	10:57	3	78.55	2.39 %	5	78.4500	78.6000	20	17	1 315	[+]
GPW	78.25 79.40	70.7000 86.4000	10:57 10:56 10:55 10:54	1 1 12 100	79,0000 79,1500 79,2000 79,1000	2 2 3 4	59 2 328 272	78.4000 78.3500 78.1000 78.0000	78.8000 78.8500 78.9000 78.9500	277 794 370 794	2 1 1 1
GRUPAAZOTY	16,8900	10:55	48	16.90	1.50 %	35	16.9700	17.0000	1646	70	1 187	[+]
ATT	16.65 17.04	15.2100 18.5900	10:55 10:55 10:53 10:52	1 51 1 50	16,9000 16,9000 16,9500 16,9500	2 2 1 11	35 35 200 2225	16.9500 16.9200 16.9100 16.9000	17.0200 17.0600 17.0700 17.0800	1000 758 3305 140	1 2 3 1
GRUPRACUJ	40,0000	10:57	3	40.00	0.25 %	988	38.9000	39.2000	143	6	250	[+]
GPP	39.85 40.10	36.0000 44.0000	10:57 10:55 10:55 10:55	7 95 46 99	40,0000 40,0000 39,9500 39,9500	4 1 3 1	1052 143 372 257	38.8000 38.7500 38.7000 38.6500	39.3000 39.5500 39.6000 40.0000	100 89 16 218	1 1 1 2
HANDLOWY	115,0000	10:58	1	113.00	3.79 %	450	113.2000	114.4000	50	6	668	[+]
BHW	112.80 115.40	101.8000 124.2000	10:54 10:53 10:53 10:53	1 18 26 53	114,4000 114,6000 114,6000 114,6000	4 3 5 6	456 116 395 580	113.0000 112.8000 112.6000 112.4000	114.6000 114.8000 115.0000 115.2000	104 96 677 304	3 2 5 2
HUUUGE	23,7500	10:40	511	23.80	0.21 %	154	23.6000	23.8000	80	11	274	[+]
HUG	23.50 24.05	21.4500 26.1500	10:40 10:28 10:27 10:27	20 54 120 100	23,7500 23,6500 23,5000 23,5000	2 3 3 2	180 301 1030 244	23.5500 23.5000 23.4500 23.4000	23.8500 24.0000 24.0500 24.2000	265 120 124 247	1 2 2 2
INGBSK	396,0000	10:58	1	387.50	4.07 %	150	388.0000	391.0000	88	7	2 950	[+]
ING	387.50 398.00	349.0000 426.0000	10:58 10:57 10:56 10:56	16 9 2 6	396,0000 396,0000 395,5000 396,0000	3 2 3 2	244 290 174 175	387.0000 386.5000 386.0000 385.5000	392.0000 392.5000 393.0000 393.5000	7 138 600 165	3 1 2 1
INTERCARS	639,0000	10:58	1	630.00	2.73 %	27	626.0000	630.0000	6	0	280	[+]
CAR	629.00 639.00	567.0000 693.0000	10:58 10:39 10:39 10:39	1 2 2 3	639,0000 639,0000 638,0000 638,0000	2 3 1 1	13 552 6 10	623.0000 622.0000 621.0000 620.0000	632.0000 637.0000 638.0000 639.0000	28 1 8 18	2 1 1 3
JSW	31,2200	10:58	62	31.00	-0.83 %	200	31.6600	31.7400	4443	463	14 232	[+]
JSW	29.89 31.50	27.9000 34.1000	10:58 10:58 10:58 10:58	38 1 10 42	31,2200 31,2200 31,2900 31,2900	1 1 1 1	10 1539 200 2	31.6200 31.6000 31.5700 31.5500	31.7600 31.7800 31.7900 31.8000	6 8231 1009 5551	2 4 3 3
LUBAWA	9,6350	10:58	12	9.60	0.68 %	60	9.5150	9.5400	8	124	1 194	[+]
LBW	9.53 9.68	8.6400 10.5600	10:56 10:56 10:56 10:52	30 200 19 138	9,6100 9,6150 9,6150 9,5900	1 1 1 1	12000 403 644 4	9.5000 9.4900 9.4850 9.4800	9.5500 9.5700 9.5750 9.5900	11043 1000 2516 1000	4 1 2 1
MILLENNIUM	16,3400	10:58	502	16.15	3.22 %	3938	15.9800	15.9900	4215	102	1 661	[+]
MIL	16.06 16.44	14.5400 17.7600	10:57 10:55 10:55 10:55	567 25 160 549	16,3500 16,3800 16,3800 16,3600	1 1 2 2	99 2107 3832 4552	15.9700 15.9600 15.9500 15.9400	16.0000 16.0100 16.0200 16.0300	201 1967 49 5649	2 2 2 2
MIRBUD	12,7300	10:58	326	12.78	1.03 %	228	12.6400	12.6600	1318	43	549	[+]
MRB	12.66 12.87	11.5100 14.0500	10:58 10:58 10:58 10:58	5 1 101 66	12,7400 12,7500 12,7500 12,7500	3 4 3 12	2772 277 789 1759	12.6300 12.6200 12.6100 12.6000	12.7200 12.7900 12.8000 12.8100	22 1550 700 1	1 2 2 1
MOBRUK	340,5000	10:56	1	339.00	1.34 %	4	336.0000	340.0000	77	1	447	[+]
MBR	336.50 343.00	305.5000 372.5000	10:56 10:56 10:56 10:56	3 2 1 2	340,5000 339,0000 339,0000 339,0000	2 8 3 4	7 106 76 138	335.5000 335.0000 334.5000 334.0000	341.0000 341.5000 342.0000 343.0000	12 48 229 162	2 1 4 3
NEUCA	768,0000	10:39	2	763.00	1.19 %	10	755.0000	759.0000	40	0	83	[+]
NEU	763.00 769.00	687.0000 839.0000	10:36 10:36 10:08 10:01	1 1 6 3	768,0000 767,0000 765,0000 767,0000	2 2 3 4	13 16 24 16	753.0000 752.0000 751.0000 750.0000	762.0000 763.0000 764.0000 765.0000	2 10 9 25	1 2 1 3
NEWAG	112,4000	10:58	10	110.00	5.05 %	70	110.8000	111.0000	147	13	1 476	[+]
NWG	110.00 113.80	99.0000 121.0000	10:58 10:57 10:57 10:56	7 1 17 1	112,4000 112,4000 112,0000 112,2000	1 4 7 1	207 69 398 195	110.6000 110.2000 110.0000 109.8000	111.2000 111.6000 112.0000 112.2000	67 9 713 115	1 1 6 2
POLENERGIA	52,8000	10:09	307	52.80	0.00 %	186	52.0000	52.4000	9	2	103	[+]
PEP	52.80 53.60	47.6000 58.0000	10:09 10:09 10:09 10:09	280 180 500 6	52,8000 52,8000 52,8000 52,8000	1 2 1 2	100 355 10 40	51.6000 51.0000 50.4000 50.2000	52.6000 53.0000 53.6000 53.8000	120 2600 56 377	1 3 2 5
RAINBOW	142,8000	10:58	3	137.00	4.23 %	119	143.0000	143.1000	27	43	5 978	[+]
RBW	137.00 142.80	123.3000 150.7000	10:57 10:57 10:57 10:57	4 8 34 17	142,8000 142,4000 142,4000 142,4000	1 1 2 2	6 1 27 23	142.3000 142.1000 142.0000 141.9000	143.2000 143.3000 143.4000 143.5000	10 3 35 103	1 3 3 6
SYNEKTIK	292,0000	10:58	1	294.80	4.66 %	16	287.0000	287.6000	20	13	3 711	[+]
SNT	285.20 295.00	265.4000 324.2000	10:58 10:58 10:58 10:58	1 1 5 1	292,0000 292,0000 292,0000 292,0000	3 4 1 2	160 114 180 13	286.2000 286.0000 285.8000 285.6000	288.0000 288.2000 288.6000 288.8000	33 10 18 18	3 2 2 2
TAURONPE	10,1250	10:58	30	10.28	1.37 %	2000	9.8700	9.8800	50000	526	5 417	[+]
TPE	10.11 10.51	9.2520 11.3050	10:58 10:57 10:57 10:57	100 50 65 623	10,1150 10,1250 10,1250 10,1100	2 1 2 1	2578 400 90 20283	9.8660 9.8640 9.8620 9.8600	9.9000 9.9100 9.9320 9.9400	30 1870 70419 5516	1 1 2 1
TEXT	36,4000	10:54	1	36.56	0.83 %	224	36.1800	36.3200	75	19	684	[+]
TXT	36.02 36.78	32.9200 40.2000	10:54 10:54 10:54 10:54	2 5 2 13	36,4000 36,4000 36,4000 36,4200	1 3 2 3	40 74 14 44	36.1200 36.1000 36.0600 36.0200	36.4000 36.4400 36.4600 36.4800	89 50 3 4	1 1 1 1
TSGAMES	107,4000	10:56	17	105.80	1.70 %	150	108.0000	108.2000	49	5	494	[+]
TEN	105.00 107.60	95.3000 116.2000	10:56 10:56 10:55 10:44	23 10 20 40	107,4000 107,4000 107,4000 107,4000	1 4 3 2	270 954 173 208	107.0000 106.0000 105.8000 105.6000	108.4000 108.6000 108.8000 109.0000	42 672 1153 60	4 7 4 4
VERCOM	127,8000	10:55	1	126.00	2.73 %	80	124.4000	124.6000	49	4	453	[+]
VRC	126.00 130.60	113.4000 138.6000	10:55 10:55 10:55 10:55	4 1 3 10	127,8000 127,8000 127,8000 127,4000	1 2 1 5	8 178 1 190	123.8000 123.6000 123.4000 123.2000	125.0000 125.6000 126.0000 127.6000	204 63 999 241	4 1 1 2
VOXEL	127,0000	10:55	2	124.40	1.93 %	16	126.4000	126.8000	3	1	112	[+]
VOX	124.40 127.20	112.0000 136.8000	10:51 10:51 10:50 10:50	1 3 1 10	127,2000 127,2000 127,0000 127,0000	5 1 2 1	632 10 3 100	126.2000 126.0000 125.8000 125.6000	127.0000 127.4000 127.6000 127.8000	33 5 10 89	1 1 2 3
WIRTUALNA	56,5000	10:55	2	56.10	0.89 %	10	56.2000	56.3000	784	7	373	[+]
WPL	56.10 57.80	50.5000 61.7000	10:54 10:54 10:53 10:53	7 13 1 2	56,5000 56,5000 56,5000 56,5000	1 2 2 2	655 153 2 135	56.1000 56.0000 55.9000 55.8000	56.4000 56.5000 56.6000 56.7000	596 450 300 656	4 2 1 2
XTB	96,2200	10:58	3	93.80	3.46 %	89	95.8400	95.8600	102	329	31 281	[+]
XTB	93.70 96.60	84.4200 103.1500	10:57 10:57 10:57 10:57	3 82 23 1	96,2400 96,2400 96,2400 96,2000	1 1 4 1	21 13 629 10	95.8200 95.7800 95.7400 95.7000	95.8800 95.9000 95.9200 95.9400	1045 380 37 10	2 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	122511.7	+1.81%	17:00
WIG20	3327.3	+2.16%	17:09
WIG20 Fut	3332.0	+2.11%	17:00
WIG20USD	910.0	+3.03%	17:00
mWIG40	8564.1	+1.06%	17:00
sWIG80	30712.2	+1.08%	17:00

Notowania Świat
S&P500	6817.5	+0.32%	17:14
Nasdaq	22803.6	+0.47%	17:14
Nikkei	54248.4	+2.88%	7:45
DAX	23968.2	+2.39%	16:59
Ropa WTI	85.2	-10.11%	17:15
Złoto	5223.3	+1.74%	17:15

Notowania Waluty
EUR/PLN	4.26063	+0.17%	17:15
CHF/PLN	4.71571	+0.23%	17:15
USD/PLN	3.65977	+0.06%	17:15
EUR/USD	1.16418	+0.11%	17:15
GBP/USD	1.34505	+0.14%	17:15
USD/JPY	157.665	-0.10%	17:15

Forum
» Dlaczego nie działają arkusze... [0]
» spolka Military [2]
» 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]

Wzrosty	Spadki	Staty
MEDINICE	43.10	9.53%
WASKO	5.86	8.52%
DATAWALK	168.24	7.85%
OTLOG	13.48	6.98%
ONDE	9.42	6.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
FEERUM	13.65	-8.39%
BOGDANKA	23.55	-5.80%
PASSUS	134.50	-5.61%
NEXITY	1.11	-5.13%
Więcej ...
Rośnie:		237 Spółek
Bez zmian:		64 Spółek
Spada:		53 Spółek
Obrót:		657,183,417 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