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	134,1000	15:18	10	134.30	0.52 %	0	0.0000	0.0000	0	3	403	[+]
11B	132.50 134.60	120.9000 147.7000	15:18 15:18 15:18 15:18	10 22 10 10	134,1000 134,0000 134,0000 133,8000	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
ABPL	120,0000	15:18	10	123.00	-2.91 %	0	0.0000	0.0000	0	6	767	[+]
ABE	119.20 123.00	110.8000 135.2000	15:17 15:16 15:13 15:13	30 7 20 5	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
AMREST	11,6800	15:15	32	11.60	0.52 %	0	0.0000	0.0000	0	26	299	[+]
EAT	11.58 11.72	10.4400 12.7600	15:15 15:15 15:15 15:15	143 32 19 3	11,6800 11,6800 11,6800 11,6800	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	42,7000	15:18	22	43.82	-2.95 %	0	0.0000	0.0000	0	90	3 875	[+]
ASB	42.44 43.90	39.4400 48.2000	15:18 15:17 15:17 15:17	23 45 24 140	42,7000 42,7200 42,7000 42,7000	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
ASSECOPOL	161,2000	15:18	1	164.60	-1.71 %	0	0.0000	0.0000	0	164	26 269	[+]
ACP	157.10 164.60	148.2000 181.0000	15:18 15:16 15:16 15:16	3 2 29 22	161,2000 161,2000 161,2000 161,2000	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
ASSECOSEE	61,0000	15:16	1	63.00	-2.87 %	0	0.0000	0.0000	0	1	61	[+]
ASE	61.00 63.00	56.7000 69.3000	15:06 15:02 15:02 14:57	7 89 1 100	61,4000 61,0000 61,2000 61,0000	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	18,1000	15:10	24	18.08	0.11 %	0	0.0000	0.0000	0	125	2 261	[+]
APR	17.98 18.18	16.2800 19.8800	15:10 15:10 15:10 15:10	118 5 192 71	18,1000 18,1000 18,1000 18,1000	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
BENEFIT	3 480,0000	15:17	1	3,435.00	2.05 %	0	0.0000	0.0000	0	3	9 667	[+]
BFT	3,360.00 3,480.00	3095.0000 3775.0000	15:16 15:16 15:16 15:16	1 1 5 3	3 480,0000 3 480,0000 3 480,0000 3 480,0000	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	141,0000	15:06	7	141.50	0.71 %	0	0.0000	0.0000	0	1	198	[+]
BNP	139.00 141.50	127.5000 155.5000	14:58 14:58 14:58 14:58	1 13 5 20	141,0000 141,0000 140,5000 140,5000	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	174,2000	15:18	191	175.40	-1.02 %	0	0.0000	0.0000	0	8	1 466	[+]
CBF	172.00 177.00	158.0000 192.8000	15:18 15:17 15:17 15:17	22 22 6 79	174,2000 174,0000 174,0000 173,8000	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
CYFRPLSAT	11,4850	15:18	174	11.50	-0.22 %	0	0.0000	0.0000	0	467	5 344	[+]
CPS	11.34 11.59	10.3500 12.6500	15:17 15:17 15:17 15:17	166 175 5 435	11,4850 11,4850 11,4800 11,4800	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	8,6900	15:15	193	8.75	-1.25 %	0	0.0000	0.0000	0	44	387	[+]
DVL	8.63 8.90	7.8800 9.6200	15:14 15:12 15:06 15:05	1 1 5 1	8,7400 8,7400 8,7400 8,6900	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	172,6500	15:17	2	167.75	2.62 %	0	0.0000	0.0000	0	22	3 757	[+]
DIA	166.00 172.90	151.0000 184.5000	15:17 15:17 15:17 15:16	12 1 5 12	172,9000 172,5500 172,5500 172,7500	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	235,0000	15:14	20	236.50	0.64 %	0	0.0000	0.0000	0	24	5 492	[+]
DOM	228.50 237.00	213.0000 260.0000	15:13 15:06 15:05 15:05	10 5 10 17	234,5000 235,5000 235,0000 235,0000	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
ENEA	21,9600	15:18	299	22.16	-0.09 %	0	0.0000	0.0000	0	266	5 794	[+]
ENA	21.36 22.16	19.9500 24.3600	15:17 15:16 15:16 15:16	302 563 481 72	21,9400 21,9400 21,9400 21,9200	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	6,0200	15:15	419	5.90	2.03 %	0	0.0000	0.0000	0	106	629	[+]
EUR	5.88 6.02	5.3100 6.4900	15:15 15:15 15:15 15:15	2 20 271 246	6,0200 6,0200 6,0200 6,0200	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	74,0500	15:18	16	75.50	-2.37 %	0	0.0000	0.0000	0	102	7 569	[+]
GPW	73.05 75.95	67.9500 83.0500	15:18 15:18 15:18 15:18	53 100 53 1	74,0500 74,0500 74,0500 74,0500	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	15:13	1	18.18	-0.28 %	0	0.0000	0.0000	0	92	1 669	[+]
ATT	17.90 18.22	16.3700 19.9900	15:13 15:12 15:11 15:11	1 1 8 255	18,1300 18,1300 18,0700 18,0800	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	38,1000	15:18	28	37.75	0.93 %	0	0.0000	0.0000	0	29	1 107	[+]
GPP	37.55 38.35	34.0000 41.5000	15:16 15:16 15:16 15:16	23 98 162 295	38,2000 38,1500 38,1500 38,1500	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
HANDLOWY	109,4000	15:12	4	110.40	-0.55 %	0	0.0000	0.0000	0	14	1 536	[+]
BHW	108.80 111.20	99.4000 121.4000	15:12 15:07 15:07 15:07	42 32 50 18	109,4000 109,2000 109,2000 109,2000	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
HUUUGE	23,0500	15:08	2	23.30	0.00 %	0	0.0000	0.0000	0	4	103	[+]
HUG	23.00 23.30	21.0000 25.6000	14:59 14:54 14:54 14:51	6 77 23 12	23,0500 23,2000 23,2000 23,0500	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	399,0000	15:17	1	399.00	0.13 %	0	0.0000	0.0000	0	7	2 826	[+]
ING	396.00 402.50	359.5000 438.5000	15:17 15:15 15:15 15:15	18 8 10 9	399,0000 399,0000 399,5000 400,5000	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	649,0000	15:13	3	654.00	-0.31 %	0	0.0000	0.0000	0	2	978	[+]
CAR	648.00 656.00	589.0000 719.0000	15:13 15:13 15:06 14:39	16 11 1 1	649,0000 649,0000 649,0000 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	31,3000	15:18	90	31.87	-1.79 %	0	0.0000	0.0000	0	269	8 479	[+]
JSW	30.64 32.20	28.6900 35.0500	15:17 15:17 15:17 15:17	15 96 357 190	31,3100 31,3100 31,3000 31,2800	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	9,1150	15:17	3	9.32	-2.20 %	0	0.0000	0.0000	0	154	1 406	[+]
LBW	9.05 9.32	8.3900 10.2500	15:14 15:14 15:14 15:14	559 17 153 130	9,0950 9,1050 9,1050 9,1050	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	16,0700	15:18	2	16.50	-1.11 %	0	0.0000	0.0000	0	314	5 069	[+]
MIL	16.01 16.50	14.8500 18.1500	15:18 15:18 15:18 15:18	240 379 500 956	16,0800 16,0800 16,0800 16,0800	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	11,2200	15:18	29	11.30	-0.71 %	0	0.0000	0.0000	0	68	753	[+]
MRB	11.00 11.30	10.1700 12.4300	15:18 15:18 15:18 15:18	100 78 1 90	11,2200 11,2200 11,2200 11,2200	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	339,0000	15:12	1	346.00	-1.88 %	0	0.0000	0.0000	0	1	289	[+]
MBR	336.00 346.50	311.5000 380.5000	15:12 15:12 15:12 15:12	7 1 3 26	339,0000 339,0000 339,0000 339,0000	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	686,0000	15:12	2	719.00	-3.65 %	0	0.0000	0.0000	0	2	1 421	[+]
NEU	676.00 725.00	648.0000 790.0000	15:12 15:12 15:12 15:12	6 2 1 1	685,0000 685,0000 685,0000 685,0000	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	107,4000	15:15	15	107.60	-1.10 %	0	0.0000	0.0000	0	6	623	[+]
NWG	106.20 109.00	96.9000 118.2000	15:15 15:15 15:14 15:13	1 4 1 1	107,4000 107,4000 107,0000 107,4000	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
POLENERGIA	50,0000	15:16	10	50.00	-1.57 %	0	0.0000	0.0000	0	1	61	[+]
PEP	49.10 50.00	45.0000 55.0000	15:16 15:16 13:10 13:10	83 30 80 10	50,0000 50,0000 49,9000 50,0000	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
RAINBOW	129,7000	15:16	23	131.90	-1.74 %	0	0.0000	0.0000	0	50	6 556	[+]
RBW	128.10 133.40	118.8000 145.0000	15:16 15:16 15:16 15:16	116 59 12 26	129,7000 129,6000 129,6000 129,6000	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
SYNEKTIK	272,0000	15:18	1	271.20	0.15 %	0	0.0000	0.0000	0	18	4 807	[+]
SNT	268.00 272.80	244.2000 298.2000	15:18 15:18 15:18 15:18	4 3 1 1	272,0000 272,0000 271,8000 271,8000	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
TAURONPE	8,9680	15:18	29	9.00	-1.43 %	0	0.0000	0.0000	0	3 668	32 598	[+]
TPE	8.71 9.02	8.1000 9.9000	15:18 15:18 15:18 15:18	826 371 2 7	8,9680 8,9700 8,9700 8,9680	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	36,6200	15:18	79	38.20	-4.14 %	0	0.0000	0.0000	0	68	2 488	[+]
TXT	36.42 38.22	34.3800 42.0200	15:18 15:16 15:16 15:16	46 54 101 103	36,6200 36,6200 36,6400 36,6400	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	98,2000	15:18	5	101.40	-3.16 %	0	0.0000	0.0000	0	30	2 965	[+]
TEN	97.60 101.40	91.3000 111.4000	15:17 15:17 15:12 15:12	45 31 20 5	98,0000 97,9000 98,0000 98,0000	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
VERCOM	114,4000	15:04	22	117.60	-1.38 %	0	0.0000	0.0000	0	3	290	[+]
VRC	113.00 117.60	106.0000 129.2000	14:59 14:59 14:59 14:59	24 3 26 43	114,2000 114,4000 114,4000 114,4000	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
VOXEL	110,4000	15:11	5	110.60	-0.18 %	0	0.0000	0.0000	0	2	169	[+]
VOX	110.20 111.20	99.6000 121.6000	15:05 15:00 14:59 14:58	1 50 7 50	110,4000 110,4000 110,4000 110,4000	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
WIRTUALNA	47,3000	15:16	81	47.95	0.00 %	0	0.0000	0.0000	0	56	2 641	[+]
WPL	47.05 48.00	43.2000 52.7000	15:16 15:13 15:13 15:13	20 3 9 3	47,3000 47,2500 47,2500 47,2500	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	91,3800	15:16	1	92.10	-0.54 %	0	0.0000	0.0000	0	186	16 903	[+]
XTB	90.56 92.10	82.9000 101.3000	15:16 15:16 15:16 15:16	6 15 7 60	91,3000 91,3000 91,3000 91,3000	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	120889.2	-0.25%	15:18
WIG20	3304.4	-0.24%	15:33
WIG20 Fut	3292.0	-0.33%	15:18
WIG20USD	894.5	-0.10%	15:18
mWIG40	8259.9	-0.47%	15:18
sWIG80	29338.6	-0.60%	15:18

Notowania Świat
S&P500	6568.3	-0.36%	15:33
Nasdaq	21793.0	-0.62%	15:32
Nikkei	53603.7	-0.27%	7:45
DAX	22763.2	-0.84%	15:18
Ropa WTI	92.8	+2.70%	15:33
Złoto	4462.3	-1.19%	15:33

Notowania Waluty
EUR/PLN	4.26862	-0.15%	15:33
CHF/PLN	4.66200	-0.21%	15:33
USD/PLN	3.69520	-0.08%	15:33
EUR/USD	1.15518	-0.07%	15:33
GBP/USD	1.33694	+0.06%	15:33
USD/JPY	159.496	+0.05%	15:33

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
KRAKCHEM	0.59	42.17%
PURE	3.74	34.05%
EUCO	0.64	24.03%
CORMAY	0.75	22.62%
AIRWAY	0.31	15.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	6.26	-16.31%
POLTREG	21.00	-12.50%
RELPOL	5.24	-9.34%
TRANSPOL	13.60	-8.72%
Więcej ...
Rośnie:		107 Spółek
Bez zmian:		51 Spółek
Spada:		195 Spółek
Obrót:		1,429,397,079 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