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	154,0000	16:02	1	153.30	0.46 %	126	153.4000	154.0000	140	7	997	[+]
11B	152.00 154.50	138.0000 168.6000	16:02 16:01 16:01 16:01	16 1 4 10	154,0000 153,5000 153,5000 153,5000	1 9 2 2	100 198 23 20	153.3000 153.0000 152.7000 152.6000	154.4000 154.5000 154.6000 154.7000	20 13 54 34	1 1 3 2
ABPL	121,2000	16:06	51	122.00	-0.66 %	97	120.2000	121.2000	16	1	109	[+]
ABE	120.80 122.00	109.8000 134.2000	16:00 16:00 15:55 15:52	4 5 39 5	121,2000 121,4000 121,8000 121,4000	5 1 2 3	220 110 210 285	120.0000 119.8000 119.2000 119.0000	121.4000 121.8000 122.0000 122.2000	5 287 137 215	1 1 3 2
AMREST	13,9400	16:10	68	13.90	-0.71 %	230	13.8800	13.9400	308	52	727	[+]
EAT	13.82 14.04	12.5200 15.2800	16:10 16:10 16:00 16:00	1 1 2 2	13,9400 13,9400 13,9400 13,9400	1 5 5 3	1190 357 2699 3533	13.8200 13.8000 13.7800 13.7600	13.9800 14.0000 14.0400 14.0600	2 1335 5794 2600	1 3 3 3
ASBIS	34,3800	16:10	1	34.36	0.53 %	632	34.3000	34.3800	97	83	2 837	[+]
ASB	33.72 34.42	30.9400 37.7800	16:10 16:10 16:10 16:10	4 106 350 30	34,3800 34,3400 34,3400 34,3600	2 2 2 2	354 573 611 288	34.2800 34.2600 34.2400 34.2200	34.4000 34.4200 34.4400 34.4600	5681 4989 2641 486	4 1 9 4
ASSECOPOL	217,8000	16:12	7	223.60	-2.94 %	101	217.8000	218.0000	277	56	12 259	[+]
ACP	217.40 225.00	201.4000 245.8000	16:12 16:11 16:11 16:11	12 19 19 4	217,8000 217,8000 217,8000 217,8000	4 2 5 12	211 66 116 832	217.6000 217.4000 217.2000 217.0000	218.2000 218.4000 218.6000 218.8000	264 102 107 676	5 3 3 3
ASSECOSEE	74,7000	16:10	9	73.00	0.95 %	52	74.7000	74.8000	161	3	220	[+]
ASE	72.80 74.80	65.7000 80.3000	16:10 15:56 15:56 15:56	46 5 9 6	74,7000 74,7000 74,7000 74,6000	4 1 2 2	50 59 48 191	74.5000 74.3000 73.7000 73.5000	74.9000 75.0000 75.4000 75.6000	2 327 166 210	1 4 1 1
AUTOPARTN	18,0000	16:10	1	18.20	-1.10 %	1245	18.0000	18.0600	461	236	4 268	[+]
APR	17.90 18.20	16.3800 20.0000	16:09 16:09 16:09 16:05	1 97 2 291	18,0000 18,0000 18,0000 18,0600	1 2 6 11	440 544 3841 7314	17.9600 17.9400 17.9200 17.9000	18.0800 18.1000 18.1200 18.1400	633 540 1338 496	3 2 1 2
BENEFIT	3 735,0000	16:10	1	3,780.00	-1.45 %	13	3735.0000	3745.0000	17	2	8 771	[+]
BFT	3,715.00 3,780.00	3405.0000 4155.0000	16:10 16:08 16:08 16:08	4 1 4 1	3 735,0000 3 735,0000 3 735,0000 3 735,0000	5 7 7 7	31 25 19 21	3730.0000 3725.0000 3720.0000 3715.0000	3750.0000 3755.0000 3760.0000 3775.0000	17 5 82 14	4 1 2 2
BNPPL	132,5000	16:04	87	132.50	0.38 %	10	132.5000	133.5000	210	117	15 538	[+]
BNP	131.00 134.50	119.5000 145.5000	16:03 16:00 16:00 16:00	79 333 1000 120	133,0000 134,0000 134,0000 134,0000	2 5 7 1	149 317 771 250	132.0000 131.5000 131.0000 130.5000	134.0000 134.5000 135.0000 135.5000	593 396 113 22	2 5 3 1
CYBERFLKS	208,0000	16:10	1	214.00	-1.42 %	645	207.0000	208.0000	4	10	2 090	[+]
CBF	207.00 214.00	192.6000 235.0000	16:09 16:09 16:09 16:09	1 2 8 37	208,5000 208,5000 207,0000 207,5000	16 14 9 44	292 90 69 662	206.5000 206.0000 205.5000 205.0000	208.5000 209.0000 209.5000 210.0000	13 35 48 211	2 4 4 7
CYFRPLSAT	13,7200	16:12	339	13.44	1.78 %	706	13.7000	13.7200	548	982	13 354	[+]
CPS	13.22 13.80	12.1000 14.7800	16:12 16:11 16:11 16:11	161 69 295 90	13,7200 13,7200 13,7200 13,7200	2 3 2 3	420 2189 872 2189	13.6950 13.6900 13.6850 13.6800	13.7250 13.7300 13.7350 13.7400	1000 3148 1412 2321	1 3 2 4
DEVELIA	8,9200	16:10	3	8.95	-0.34 %	607	8.9200	8.9500	300	1 859	16 456	[+]
DVL	8.77 9.00	8.0600 9.8400	16:10 16:10 15:58 15:54	490 7 3 70	8,9200 8,9200 8,9200 8,9600	1 2 2 1	185 1400 6052 900	8.9100 8.8900 8.8800 8.8700	8.9600 8.9700 8.9800 8.9900	190 450 362 5050	2 1 1 3
DIAG	194,7500	16:11	2	196.20	-0.74 %	155	194.6000	194.7500	30	40	7 682	[+]
DIA	190.20 196.20	176.6000 215.8000	16:10 16:10 16:10 16:10	29 30 2 3	194,7000 194,7000 194,7500 194,6000	3 1 1 4	60 26 35 274	194.4000 194.3500 194.2000 194.0000	194.8000 194.8500 195.0000 195.3000	95 50 109 168	5 2 3 1
DOMDEV	263,5000	16:11	1	266.00	-0.94 %	62	262.5000	263.5000	68	3	862	[+]
DOM	262.00 266.50	239.5000 292.5000	16:07 16:04 16:04 16:04	4 3 1 1	263,5000 263,5000 263,5000 263,5000	5 4 4 3	69 355 31 44	262.0000 261.5000 261.0000 260.5000	264.0000 264.5000 265.0000 265.5000	1 17 10 16	1 3 1 2
ENEA	20,6400	16:11	22	20.44	0.49 %	685	20.6400	20.7400	330	188	3 865	[+]
ENA	20.36 20.88	18.4000 22.4800	16:11 16:11 16:11 16:11	66 32 34 198	20,6200 20,6200 20,6200 20,6200	2 1 2 3	741 388 3388 7551	20.6000 20.5800 20.5600 20.5400	20.7600 20.7800 20.8000 20.8200	2245 627 4066 1039	5 4 11 6
EUROCASH	7,1100	16:09	205	7.25	-2.54 %	375	7.1100	7.1350	1929	128	913	[+]
EUR	7.10 7.30	6.5250 7.9750	16:08 16:08 16:08 16:06	534 219 304 360	7,1100 7,1100 7,1150 7,1350	4 4 5 6	2375 1741 880 4012	7.1000 7.0950 7.0900 7.0850	7.1400 7.1500 7.1550 7.1600	6746 800 1337 488	1 1 3 2
GPW	70,1000	16:06	50	70.00	0.07 %	206	70.0000	70.1500	206	34	2 407	[+]
GPW	69.40 70.30	63.0000 77.0000	16:06 16:06 16:06 16:06	52 76 24 13	70,1000 70,1000 70,1000 70,0500	1 1 3 4	60 100 155 1372	69.9500 69.9000 69.8500 69.8000	70.2000 70.3000 70.3500 70.4000	100 262 1290 905	1 7 4 3
GRUPAAZOTY	18,7800	16:11	3	18.90	-4.67 %	2151	18.7400	18.7800	292	559	10 528	[+]
ATT	18.15 19.03	17.0100 20.7800	16:11 16:09 16:09 16:09	75 200 351 100	18,7400 18,7700 18,7400 18,7500	1 3 6 17	1 127 5481 14664	18.7300 18.7200 18.7100 18.7000	18.7900 18.8000 18.8100 18.8200	225 619 423 486	2 4 3 2
HANDLOWY	108,6000	16:09	8	110.40	-2.16 %	423	108.4000	108.6000	675	26	2 833	[+]
BHW	107.80 110.80	99.4000 121.4000	16:09 16:09 16:09 16:09	1 8 1 10	108,6000 108,4000 108,4000 108,4000	11 20 15 6	385 574 2228 568	108.2000 108.0000 107.8000 107.6000	108.8000 109.0000 109.2000 109.4000	148 511 622 618	3 7 4 5
HUUUGE	23,8500	15:55	7	23.65	0.42 %	69	23.9500	24.0000	45	5	108	[+]
HUG	23.65 24.10	21.3000 26.0000	15:55 15:51 15:35 15:34	13 75 100 20	23,9500 24,0000 24,0000 23,9500	1 2 2 1	223 200 540 30	23.8500 23.8000 23.7500 23.7000	24.1000 24.1500 24.2000 24.2500	881 949 200 773	3 1 1 2
INGBSK	356,0000	16:09	15	355.00	-0.28 %	110	355.5000	357.0000	268	11	3 764	[+]
ING	352.00 357.00	319.5000 390.5000	16:09 16:09 16:09 16:09	7 16 46 9	356,0000 356,5000 356,5000 356,5000	4 3 5 2	67 42 284 50	355.0000 354.5000 354.0000 353.5000	357.5000 358.0000 358.5000 359.0000	71 59 245 74	3 3 2 3
INTERCARS	606,0000	16:11	1	609.00	-0.33 %	39	601.0000	606.0000	8	1	889	[+]
CAR	601.00 614.00	549.0000 669.0000	16:10 16:10 16:10 16:10	1 1 9 1	605,0000 604,0000 604,0000 603,0000	6 3 5 3	255 9 305 114	600.0000 599.0000 598.0000 597.0000	607.0000 608.0000 609.0000 610.0000	52 20 137 225	2 1 4 5
JSW	26,6400	16:11	1	27.50	-4.14 %	270	26.5400	26.6000	774	875	23 724	[+]
JSW	25.80 28.24	24.7500 30.2500	16:11 16:11 16:11 16:11	1 93 1 7	26,6400 26,6400 26,6400 26,6400	1 3 1 5	842 756 358 1188	26.5300 26.5200 26.5100 26.5000	26.6300 26.6400 26.6500 26.6700	471 897 358 778	2 1 1 2
LUBAWA	8,3050	16:10	3	8.27	0.79 %	909	8.2950	8.3050	1630	85	700	[+]
LBW	8.25 8.34	7.4400 9.0900	16:03 16:00 16:00 16:00	123 1000 700 746	8,3050 8,3000 8,3000 8,3000	2 3 1 2	610 2159 490 244	8.2900 8.2850 8.2750 8.2700	8.3100 8.3150 8.3200 8.3250	1501 1771 2598 490	4 4 3 1
MILLENNIUM	16,3200	16:11	70	16.43	-0.55 %	16049	16.3100	16.3200	98	448	7 290	[+]
MIL	16.14 16.43	14.7900 18.0700	16:11 16:11 16:11 16:11	32 93 407 241	16,3200 16,3200 16,3200 16,3200	3 2 2 2	703 829 1188 823	16.3000 16.2900 16.2800 16.2700	16.3300 16.3400 16.3500 16.3600	1701 700 1025 523	4 1 1 1
MIRBUD	14,5600	16:06	2	14.38	0.97 %	1244	14.5000	14.5500	250	62	894	[+]
MRB	14.33 14.62	12.9500 15.8100	16:05 16:05 16:05 16:05	128 120 250 4	14,5000 14,5000 14,5000 14,5000	1 1 2 1	10 345 1031 531	14.4900 14.4800 14.4700 14.4600	14.5600 14.5700 14.5800 14.5900	998 313 650 590	1 2 2 2
MOBRUK	373,5000	16:09	15	375.00	-0.53 %	33	373.5000	374.5000	14	10	3 797	[+]
MBR	372.00 382.00	337.5000 412.5000	16:08 16:08 16:07 16:07	2 6 2 5	374,5000 374,5000 374,0000 374,0000	5 4 10 2	87 131 450 2	373.0000 372.5000 372.0000 371.5000	375.0000 375.5000 376.0000 376.5000	112 21 170 21	3 2 4 2
NEUCA	814,0000	16:07	11	820.00	-0.73 %	2	814.0000	815.0000	90	2	1 426	[+]
NEU	804.00 820.00	738.0000 902.0000	16:07 16:06 16:06 16:06	17 11 6 12	814,0000 814,0000 814,0000 814,0000	6 1 3 2	48 7 9 62	813.0000 812.0000 811.0000 810.0000	816.0000 817.0000 818.0000 819.0000	117 10 60 71	3 1 2 3
NEWAG	104,4000	16:11	8	103.00	1.36 %	51	103.6000	104.4000	396	11	1 153	[+]
NWG	101.80 104.60	92.7000 113.2000	16:11 16:11 16:10 16:10	1 1 36 4	104,4000 104,4000 104,6000 104,6000	2 5 9 1	51 452 547 1	103.4000 103.2000 103.0000 102.8000	104.6000 104.8000 105.0000 105.4000	192 13 952 339	4 1 9 5
POLENERGIA	54,6000	16:01	1	55.60	-2.15 %	105	54.6000	54.8000	331	4	199	[+]
PEP	54.60 55.60	50.2000 61.0000	16:01 16:01 16:01 16:01	67 15 85 10	54,6000 54,6000 54,6000 54,6000	4 5 7 2	136 134 1243 512	54.4000 54.2000 54.0000 53.8000	55.2000 55.4000 55.6000 56.0000	320 1035 279 215	2 6 2 1
RAINBOW	148,7000	16:06	48	149.00	-0.73 %	295	148.6000	148.7000	285	32	4 703	[+]
RBW	146.40 149.40	134.1000 163.9000	16:06 16:06 16:04 16:03	1 24 2 77	148,7000 148,7000 148,6000 148,6000	6 5 3 2	225 175 288 344	148.5000 148.4000 148.3000 148.2000	148.8000 148.9000 149.0000 149.1000	1052 553 237 242	6 4 6 3
SYNEKTIK	299,4000	16:11	4	303.80	-0.20 %	89	299.2000	299.4000	62	24	7 205	[+]
SNT	295.00 303.80	273.6000 334.0000	16:11 16:11 16:11 16:11	6 2 1 15	299,4000 299,4000 299,4000 299,2000	2 4 1 3	53 65 35 43	299.0000 298.8000 298.6000 298.4000	299.6000 299.8000 300.0000 300.2000	34 49 116 31	3 5 4 2
TAURONPE	9,6260	16:10	543	9.50	1.24 %	2872	9.6180	9.6300	1264	869	8 370	[+]
TPE	9.41 9.82	8.5500 10.4500	16:10 16:10 16:10 16:10	181 369 1265 575	9,6260 9,6260 9,6260 9,6260	1 1 2 2	108 124 1857 997	9.6160 9.6140 9.6120 9.6100	9.6320 9.6340 9.6360 9.6380	2262 776 3419 2901	2 1 3 3
TEXT	42,4400	16:05	10	41.90	1.14 %	26	42.2800	42.4000	10	40	1 697	[+]
TXT	41.24 42.50	37.7200 46.0800	16:05 16:05 16:05 16:05	2 28 10 10	42,4400 42,4200 42,4000 42,3800	3 3 3 5	101 42 29 1375	42.2600 42.2400 42.2200 42.2000	42.4200 42.4400 42.4600 42.4800	55 316 129 377	2 1 3 4
TSGAMES	102,0000	16:04	2	104.20	-2.67 %	512	102.0000	102.6000	764	11	1 083	[+]
TEN	101.40 104.60	93.8000 114.6000	16:03 16:02 16:02 16:02	1 1 4 20	102,0000 102,0000 102,0000 102,0000	8 3 3 6	271 254 203 357	101.8000 101.6000 101.4000 101.2000	102.8000 103.0000 103.2000 103.4000	153 497 40 389	2 5 1 4
VERCOM	133,0000	16:10	25	139.60	-4.18 %	31	133.6000	135.4000	22	13	1 747	[+]
VRC	133.00 141.20	125.8000 153.4000	16:10 16:10 16:10 16:10	51 1 2 65	133,0000 133,0000 133,2000 133,2000	2 1 2 4	214 50 125 231	133.4000 133.2000 133.0000 132.6000	135.8000 136.0000 136.4000 137.4000	31 143 210 51	1 2 2 1
VOXEL	141,2000	16:06	10	142.00	-0.56 %	185	141.2000	141.4000	104	5	731	[+]
VOX	139.80 142.60	127.8000 156.2000	16:05 16:05 16:03 16:02	1 3 50 13	141,4000 141,4000 141,2000 141,4000	3 1 1 1	342 20 3 50	141.0000 140.8000 140.6000 140.4000	141.6000 142.0000 142.2000 142.4000	31 5 3 10	2 1 1 1
WIRTUALNA	65,5000	16:10	159	67.00	-1.95 %	1042	65.5000	65.7000	6269	20	1 295	[+]
WPL	65.50 67.00	60.3000 73.7000	15:59 15:55 15:55 15:54	10 59 10 23	65,5000 65,5000 65,5000 65,5000	3 3 3 5	75 205 319 185	65.4000 65.3000 65.2000 65.1000	65.8000 66.0000 66.1000 66.4000	45 224 44 275	2 1 1 2
XTB	75,4200	16:11	1	75.10	0.51 %	263	75.4200	75.4800	221	160	12 031	[+]
XTB	74.02 75.64	67.6000 82.6000	16:11 16:10 16:10 16:09	2 30 3 35	75,4800 75,4800 75,4200 75,4800	3 2 1 2	434 600 110 1067	75.3800 75.3600 75.3400 75.3200	75.5000 75.5400 75.5600 75.5800	806 213 173 784	7 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	121138.1	-0.46%	16:11
WIG20	3267.5	-0.49%	16:26
WIG20 Fut	3291.0	-0.36%	16:11
WIG20USD	900.5	-0.22%	16:11
mWIG40	8576.4	-0.57%	16:11
sWIG80	31424.2	-0.40%	16:11

Notowania Świat
S&P500	6940.0	-0.06%	01-16
Nasdaq	23515.4	-0.06%	01-16
Nikkei	53583.6	-0.65%	7:45
DAX	24971.7	-1.29%	16:10
Ropa WTI	59.2	-0.37%	16:26
Złoto	4664.9	+1.80%	16:26

Notowania Waluty
EUR/PLN	4.22467	+0.11%	16:26
CHF/PLN	4.55390	+0.52%	16:26
USD/PLN	3.63060	-0.21%	16:26
EUR/USD	1.16363	+0.32%	16:26
GBP/USD	1.34247	+0.33%	16:26
USD/JPY	157.929	-0.10%	16:26

Forum
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
WASKO	3.75	27.55%
CAPITAL	2.60	27.45%
WOODPCKR	6.04	23.77%
PLAZACNTR	3.09	23.11%
MEDINICE	18.66	20.70%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.30	-9.64%
INC SA	1.90	-9.52%
EUCO	2.04	-7.69%
CEZ	224.40	-5.79%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		42 Spółek
Spada:		196 Spółek
Obrót:		1,461,076,376 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