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	145,0000	12:13	5	143.00	1.19 %	15	144.7000	145.0000	204	10	1 427	[+]
11B	142.20 145.00	128.7000 157.3000	12:12 12:10 12:10 12:06	5 10 10 2	144,9000 144,9000 144,9000 145,0000	1 1 2 1	1 2 81 20	144.6000 144.5000 144.4000 144.3000	145.1000 145.2000 145.3000 145.4000	90 20 82 20	1 1 2 1
ABPL	116,2000	12:14	40	113.00	2.83 %	49	116.0000	116.2000	225	5	617	[+]
ABE	112.80 116.60	101.8000 124.2000	12:09 12:03 12:03 12:02	3 41 41 1	116,2000 116,0000 116,0000 116,2000	3 2 1 2	36 51 77 108	115.8000 115.6000 115.4000 115.2000	116.6000 116.8000 117.0000 117.2000	15 100 423 100	1 1 2 1
AMREST	13,7400	12:05	1	13.80	0.59 %	1104	13.6400	13.7200	435	30	411	[+]
EAT	13.42 13.80	12.4200 15.1800	12:05 12:05 12:05 12:05	1 1 90 140	13,7400 13,7400 13,7400 13,7000	1 4 2 1	272 2918 3592 450	13.6000 13.5800 13.5600 13.5400	13.7400 13.7600 13.7800 13.8000	222 144 1865 11017	3 2 3 3
ASBIS	32,9400	12:16	11	33.70	-2.26 %	891	32.9000	32.9800	917	216	7 124	[+]
ASB	32.58 33.80	30.3400 37.0600	12:16 12:16 12:16 12:16	84 20 60 152	32,9400 32,9400 32,9400 32,9400	1 1 1 2	239 116 239 489	32.8400 32.8000 32.7600 32.7400	33.0000 33.0400 33.0600 33.0800	585 260 520 1265	5 2 2 4
ASSECOPOL	239,2000	12:14	30	235.40	1.79 %	257	239.0000	239.2000	265	62	14 825	[+]
ACP	232.40 242.00	212.0000 258.8000	12:12 12:12 12:12 12:12	8 24 1 12	239,2000 239,2000 239,2000 239,2000	15 5 7 3	747 408 384 139	238.8000 238.6000 238.4000 238.2000	239.4000 239.6000 239.8000 240.0000	346 333 288 570	6 8 7 11
ASSECOSEE	67,8000	12:16	21	68.10	-0.44 %	816	67.8000	68.0000	5	2	123	[+]
ASE	67.30 68.40	61.3000 74.9000	12:05 12:05 12:05 12:05	1 15 6 1	67,8000 67,8000 67,8000 67,8000	4 1 3 2	121 71 80 27	67.7000 67.6000 67.5000 67.4000	68.2000 68.3000 68.4000 68.5000	46 243 192 8	2 3 2 1
AUTOPARTN	18,2600	12:15	11	18.06	5.06 %	647	18.2200	18.2600	863	225	4 098	[+]
APR	18.04 18.40	16.2600 19.8600	12:15 12:15 12:15 12:15	1 99 111 889	18,2600 18,2600 18,2600 18,2600	2 4 6 6	811 134 2238 2545	18.2000 18.1800 18.1600 18.1400	18.2800 18.3000 18.3200 18.3400	2794 1951 2007 1814	5 5 5 5
BENEFIT	3 685,0000	12:14	1	3,665.00	1.94 %	23	3675.0000	3685.0000	17	1	4 989	[+]
BFT	3,635.00 3,690.00	3300.0000 4030.0000	12:13 12:08 12:08 12:06	3 1 1 1	3 685,0000 3 685,0000 3 685,0000 3 685,0000	4 6 3 2	32 202 14 10	3670.0000 3665.0000 3660.0000 3655.0000	3690.0000 3695.0000 3700.0000 3705.0000	19 38 46 18	4 6 7 1
BNPPL	135,0000	12:17	10	136.50	0.00 %	428	134.5000	135.0000	359	5	623	[+]
BNP	134.00 138.50	123.0000 150.0000	12:14 12:14 12:14 12:14	113 16 32 130	135,0000 135,0000 134,5000 135,0000	6 4 7 1	295 64 526 50	134.0000 133.5000 133.0000 132.5000	135.5000 136.0000 136.5000 137.0000	75 445 486 102	2 6 6 2
CYBERFLKS	214,0000	12:16	1	215.00	0.94 %	3	213.5000	214.0000	147	9	1 932	[+]
CBF	209.00 216.50	193.6000 236.5000	12:16 12:16 12:16 12:16	75 42 1 1	213,5000 213,5000 213,5000 213,5000	5 5 13 9	80 203 667 114	213.0000 212.5000 212.0000 211.5000	214.5000 215.0000 215.5000 216.0000	155 479 179 397	5 6 5 10
CYFRPLSAT	13,0400	12:17	6	12.75	3.49 %	54	13.0200	13.0400	3282	1 371	17 700	[+]
CPS	12.58 13.13	11.4750 14.0250	12:16 12:16 12:16 12:16	500 200 2 779	13,0250 13,0250 13,0300 13,0300	2 5 2 24	17 1441 910 28508	13.0150 13.0100 13.0050 13.0000	13.0450 13.0500 13.0550 13.0600	2882 2050 2866 6892	4 4 5 6
DEVELIA	8,4700	12:17	470	8.54	0.24 %	4	8.4400	8.4700	1380	168	1 422	[+]
DVL	8.34 8.58	7.6900 9.3900	12:17 12:16 12:16 12:13	1303 134 66 1	8,4700 8,4600 8,4600 8,4600	4 2 1 2	107 118 119 160	8.4300 8.4200 8.4100 8.4000	8.4800 8.4900 8.5000 8.5100	500 12 5869 5781	1 1 2 4
DIAG	174,8500	12:16	1	175.95	1.07 %	58	174.8000	174.8500	82	14	2 370	[+]
DIA	173.40 175.95	158.4000 193.5000	12:16 12:16 12:16 12:16	1 3 36 5	174,8500 174,8500 174,9500 174,9500	3 3 3 5	58 59 59 97	174.7500 174.7000 174.6500 174.6000	175.0000 175.0500 175.1000 175.1500	278 124 36 81	5 3 1 5
DOMDEV	259,5000	12:13	1	259.00	0.19 %	136	259.0000	259.5000	40	3	832	[+]
DOM	255.00 260.00	233.5000 284.5000	12:12 12:11 12:09 12:07	10 1 1 1	259,5000 259,5000 259,5000 259,5000	2 2 3 3	18 11 45 358	258.5000 258.0000 257.5000 257.0000	260.0000 260.5000 261.0000 261.5000	55 10 74 323	3 1 3 2
ENEA	20,9600	12:16	70	20.42	2.64 %	129	20.8200	20.9000	1665	262	5 496	[+]
ENA	20.42 21.32	18.3800 22.4600	12:15 12:15 12:15 12:15	132 9 65 6	20,8400 20,8400 20,8600 20,8600	2 3 4 1	397 2166 6802 384	20.8000 20.7600 20.7400 20.7200	20.9600 20.9800 21.0000 21.0200	2817 2907 14689 1403	6 4 11 5
EUROCASH	6,4850	12:13	100	6.56	-0.92 %	42	6.4700	6.4800	1067	84	548	[+]
EUR	6.44 6.57	5.9000 7.2100	12:12 12:12 12:12 12:09	255 10 10 3	6,4700 6,4700 6,4700 6,4850	5 4 3 15	458 1485 1289 14770	6.4650 6.4600 6.4550 6.4500	6.4850 6.4900 6.4950 6.5000	501 462 838 3158	2 4 3 8
GPW	67,2500	12:16	100	67.00	0.98 %	245	67.2000	67.3000	414	19	1 296	[+]
GPW	66.95 67.85	60.3000 73.7000	12:15 12:12 12:11 12:11	14 1 35 2	67,3000 67,3000 67,3000 67,3000	3 4 3 7	340 390 301 595	67.1500 67.1000 67.0500 67.0000	67.3500 67.4000 67.4500 67.5000	15 68 157 547	1 2 2 3
GRUPAAZOTY	19,5500	12:17	5	19.50	0.26 %	50	19.5100	19.5500	305	216	4 168	[+]
ATT	18.95 19.64	17.5500 21.4400	12:16 12:16 12:16 12:16	17 622 111 39	19,5000 19,5000 19,5000 19,5000	3 3 4 2	476 442 6538 524	19.4900 19.4800 19.4700 19.4600	19.5600 19.5700 19.5800 19.5900	99 387 2224 558	1 2 4 3
HANDLOWY	112,4000	12:16	10	111.40	1.81 %	416	111.8000	112.4000	5208	30	3 379	[+]
BHW	111.00 113.40	100.4000 122.4000	12:15 12:15 12:15 12:10	68 78 2 4	112,2000 112,2000 111,8000 112,4000	5 9 7 13	862 3075 408 1040	111.6000 111.4000 111.2000 111.0000	112.6000 112.8000 113.0000 113.2000	238 372 2582 332	5 4 8 5
HUUUGE	23,8000	12:09	174	23.65	0.85 %	176	23.7500	23.8000	640	14	326	[+]
HUG	23.60 23.95	21.3000 26.0000	12:04 12:04 12:00 12:00	75 175 455 76	23,8500 23,8500 23,8500 23,8500	1 1 4 2	100 517 2975 80	23.7000 23.6500 23.6000 23.5500	23.9500 24.0000 24.1000 24.1500	665 4776 519 563	2 5 1 2
INGBSK	358,0000	12:15	9	354.00	1.42 %	15	358.0000	359.5000	32	24	8 685	[+]
ING	353.00 360.00	319.0000 389.0000	12:15 12:15 12:15 12:15	15 26 25 4	358,0000 358,5000 358,5000 358,5000	2 2 3 1	51 165 733 33	357.5000 357.0000 356.5000 356.0000	360.0000 360.5000 361.0000 361.5000	561 12 20 394	18 1 2 4
INTERCARS	607,0000	12:10	1	595.00	2.36 %	12	604.0000	607.0000	36	2	1 133	[+]
CAR	594.00 612.00	536.0000 654.0000	12:10 12:08 12:08 12:00	1 1 16 32	607,0000 604,0000 606,0000 606,0000	3 2 3 3	61 84 125 193	602.0000 601.0000 600.0000 599.0000	608.0000 609.0000 610.0000 611.0000	50 35 510 36	3 4 6 3
JSW	25,3100	12:16	51	24.24	5.68 %	354	25.3100	25.3500	5000	562	14 017	[+]
JSW	24.24 25.47	21.8200 26.6600	12:16 12:16 12:16 12:16	5 19 50 134	25,3100 25,3100 25,3500 25,3500	1 1 2 2	550 243 430 1063	25.3000 25.2800 25.2700 25.2600	25.3600 25.3800 25.3900 25.4000	8966 744 550 12903	4 5 4 8
LUBAWA	8,2200	12:15	5	8.40	-1.14 %	1000	8.2100	8.2200	795	227	1 881	[+]
LBW	8.18 8.46	7.5600 9.2400	12:14 12:13 12:13 12:11	58 321 20 50	8,2250 8,2050 8,2300 8,2300	2 6 3 2	1179 7297 850 4002	8.2050 8.2000 8.1900 8.1850	8.2250 8.2300 8.2350 8.2400	461 989 264 484	2 2 1 2
MILLENNIUM	17,5200	12:16	2	17.61	0.23 %	2380	17.4900	17.5200	1919	206	3 613	[+]
MIL	17.39 17.74	15.8500 19.3700	12:12 12:12 12:12 12:12	58 130 241 71	17,5200 17,5200 17,5200 17,5100	6 4 6 4	1312 2267 2258 3204	17.4800 17.4700 17.4600 17.4500	17.5300 17.5400 17.5500 17.5600	2000 918 1089 928	4 3 3 2
MIRBUD	14,9400	12:15	333	14.77	1.15 %	100	14.9200	14.9400	50	72	1 067	[+]
MRB	14.65 14.98	13.3000 16.2400	12:10 12:09 12:09 12:07	10 29 7 99	14,9800 14,9800 14,9700 14,9700	2 1 1 4	558 517 420 5722	14.9000 14.8900 14.8800 14.8700	14.9700 14.9800 14.9900 15.0000	436 180 2775 8713	2 3 6 13
MOBRUK	348,0000	12:16	1	342.50	1.61 %	14	347.5000	348.0000	210	6	1 971	[+]
MBR	340.50 348.00	308.5000 376.5000	12:16 12:16 12:16 12:15	1 2 1 4	348,0000 348,0000 348,0000 347,5000	2 5 4 10	21 53 197 35	347.0000 346.5000 346.0000 345.5000	348.5000 349.0000 349.5000 350.0000	343 150 71 352	6 9 5 21
NEUCA	834,0000	12:13	1	843.00	-0.12 %	7	829.0000	834.0000	5	1	700	[+]
NEU	830.00 845.00	759.0000 927.0000	12:12 12:12 12:12 12:07	3 3 1 5	830,0000 830,0000 830,0000 830,0000	3 2 3 3	22 12 4 24	828.0000 827.0000 826.0000 825.0000	835.0000 836.0000 837.0000 839.0000	31 15 1 5	3 1 1 2
NEWAG	96,7000	12:16	3	97.00	0.21 %	10	96.6000	96.7000	128	10	998	[+]
NWG	96.50 98.00	87.3000 106.6000	12:16 12:16 12:16 12:16	50 5 6 111	96,7000 96,7000 96,7000 96,7000	3 3 4 2	50 12 43 139	96.5000 96.4000 96.3000 96.2000	96.8000 96.9000 97.0000 97.2000	240 15 497 90	2 1 3 1
POLENERGIA	55,4000	12:14	13	56.80	-2.46 %	68	55.4000	55.8000	296	4	248	[+]
PEP	54.00 56.80	51.2000 62.4000	12:14 12:13 12:13 12:13	55 38 122 81	55,4000 55,0000 55,0000 55,0000	2 2 2 4	345 119 239 441	55.0000 54.8000 54.6000 54.4000	56.0000 56.2000 56.4000 56.6000	767 317 244 26	2 3 2 2
RAINBOW	150,5000	12:16	29	149.50	0.67 %	258	150.2000	150.6000	164	34	5 047	[+]
RBW	146.10 150.90	134.6000 164.4000	12:16 12:16 12:12 12:12	6 2 7 1	150,5000 150,5000 150,6000 150,6000	2 4 3 1	78 117 162 70	150.1000 150.0000 149.9000 149.8000	150.7000 150.8000 150.9000 151.0000	226 291 360 2455	6 4 6 14
SYNEKTIK	289,0000	12:16	2	286.60	0.84 %	57	288.2000	289.0000	81	28	7 973	[+]
SNT	285.80 291.00	258.0000 315.2000	12:16 12:16 12:16 12:15	1 1 1 4	289,0000 289,0000 289,0000 289,0000	5 2 5 5	48 142 99 189	288.0000 287.8000 287.6000 287.4000	289.2000 289.4000 289.6000 289.8000	194 216 316 174	3 3 2 6
TAURONPE	9,3500	12:16	40	9.10	2.86 %	2523	9.3500	9.3560	2542	1 629	15 150	[+]
TPE	9.10 9.43	8.1900 10.0100	12:16 12:16 12:16 12:15	2 203 18 467	9,3500 9,3500 9,3560 9,3420	1 2 3 2	846 1343 169 2197	9.3440 9.3420 9.3400 9.3380	9.3580 9.3620 9.3640 9.3660	6086 1540 3986 3382	4 2 4 3
TEXT	40,2800	12:16	21	40.50	0.20 %	342	40.2600	40.2800	123	37	1 496	[+]
TXT	39.76 40.50	36.4600 44.5400	12:15 12:15 12:15 12:15	10 78 88 7	40,2800 40,2800 40,2800 40,2600	1 1 2 2	1158 80 137 117	40.2400 40.2200 40.2000 40.1600	40.3000 40.3200 40.3400 40.3600	91 80 68 56	3 1 3 2
TSGAMES	98,3000	12:16	21	98.00	0.51 %	68	98.3000	98.6000	11	18	1 713	[+]
TEN	96.10 98.70	88.2000 107.8000	12:16 12:16 12:15 12:15	9 30 91 19	98,3000 98,3000 98,7000 98,7000	2 2 3 2	51 166 620 310	98.2000 98.1000 98.0000 97.9000	98.8000 98.9000 99.0000 99.2000	208 300 1020 233	6 8 15 5
VERCOM	134,0000	12:12	8	133.40	0.90 %	18	132.8000	134.0000	21	3	364	[+]
VRC	130.60 134.00	120.2000 146.6000	12:12 12:06 12:06 12:05	4 16 2 16	134,0000 134,0000 133,8000 133,6000	3 2 2 2	146 146 101 213	132.6000 132.4000 132.2000 131.8000	134.4000 134.6000 134.8000 135.0000	39 60 50 180	1 1 1 4
VOXEL	132,8000	12:11	8	129.80	3.11 %	149	132.6000	132.8000	94	8	1 028	[+]
VOX	129.80 133.40	117.0000 142.6000	12:08 12:06 12:04 12:04	4 8 5 2	132,8000 132,8000 132,8000 132,8000	5 5 10 4	107 256 114 496	132.4000 132.2000 132.0000 131.8000	133.0000 133.2000 133.4000 133.6000	54 153 118 44	2 3 2 3
WIRTUALNA	65,7000	12:15	1	65.50	1.39 %	71	65.4000	65.7000	5237	22	1 411	[+]
WPL	64.40 65.70	59.0000 72.0000	12:15 12:15 12:14 12:14	4 1 13 56	65,7000 65,4000 65,6000 65,6000	1 2 2 7	1 659 19 823	65.3000 65.2000 65.1000 65.0000	65.8000 65.9000 66.0000 66.1000	2729 5 670 152	8 1 6 1
XTB	73,8800	12:16	3	74.20	0.54 %	435	73.8400	73.8800	1299	204	15 022	[+]
XTB	72.88 74.30	66.7800 81.6200	12:16 12:16 12:15 12:15	1 10 67 71	73,8800 73,8800 73,8800 73,8800	1 1 3 4	16 40 232 331	73.8200 73.8000 73.7800 73.7400	73.9000 73.9200 73.9400 73.9800	562 202 201 175	4 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	121577.7	+1.03%	12:16
WIG20	3293.3	+1.07%	12:31
WIG20 Fut	3316.0	+1.25%	12:15
WIG20USD	913.0	+0.81%	12:16
mWIG40	8585.0	+1.35%	12:16
sWIG80	30839.7	+0.65%	12:16

Notowania Świat
Dow	49462.1	+0.99%	01-06
SP500 Fut	6979.8	-0.13%	12:21
Nikkei	51962.0	-1.06%	7:45
DAX	25070.9	+0.72%	12:15
Ropa WTI	56.9	-0.40%	12:31
Złoto	4458.4	-0.81%	12:31

Notowania Waluty
EUR/PLN	4.21272	+0.08%	12:31
CHF/PLN	4.52598	-0.01%	12:31
USD/PLN	3.60345	+0.06%	12:31
EUR/USD	1.16908	+0.02%	12:31
GBP/USD	1.35014	-0.00%	12:31
USD/JPY	156.548	-0.05%	12:31

Forum
» prośba o dodanie COREY EUROPE... [0][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
CREEPYJAR	536.00	27.32%
AIGAMES	1.02	24.39%
PHARMENA	4.10	24.24%
TRAKCJA	4.28	13.53%
EUROHOLD	3.26	12.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPERIA	6.60	-9.59%
ORCOGROUP	4.20	-6.67%
KRAKCHEM	0.46	-5.74%
EDINVEST	6.60	-5.44%
Więcej ...
Rośnie:		183 Spółek
Bez zmian:		42 Spółek
Spada:		128 Spółek
Obrót:		1,340,693,250 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