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	131,4000	09:47	70	132.00	1.31 %	0	0.0000	0.0000	0	1	85	[+]
11B	130.40 132.00	118.8000 145.2000	09:47 09:47 09:47 09:46	30 40 10 8	131,3000 131,3000 131,3000 131,2000	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
ABPL	118,8000	09:44	50	118.80	0.00 %	0	0.0000	0.0000	0	0	34	[+]
ABE	118.60 119.40	107.0000 130.6000	09:44 09:44 09:34 09:32	5 25 1 20	118,8000 118,8000 118,8000 118,8000	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
AMREST	11,4200	09:40	24	11.50	-0.35 %	0	0.0000	0.0000	0	2	17	[+]
EAT	11.38 11.50	10.3600 12.6400	09:40 09:40 09:40 09:40	81 72 251 37	11,4200 11,4200 11,4200 11,4200	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	42,9000	09:47	1	42.80	0.00 %	0	0.0000	0.0000	0	30	1 297	[+]
ASB	42.44 43.10	38.5200 47.0800	09:47 09:47 09:47 09:47	81 19 192 32	42,9000 42,9000 42,9200 42,9200	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
ASSECOPOL	171,3000	09:47	62	169.00	1.78 %	0	0.0000	0.0000	0	23	3 939	[+]
ACP	165.70 171.30	152.1000 185.9000	09:47 09:47 09:47 09:47	29 26 48 20	171,2000 171,2000 171,2000 171,2000	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	60,8000	09:46	3	61.00	0.16 %	0	0.0000	0.0000	0	0	26	[+]
ASE	60.70 61.00	54.9000 67.1000	09:33 09:31 09:31 09:31	1 1 89 1	60,8000 60,8000 60,7000 60,7000	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
AUTOPARTN	17,9000	09:45	163	17.34	3.23 %	0	0.0000	0.0000	0	22	392	[+]
APR	17.34 18.00	15.6200 19.0600	09:45 09:40 09:39 09:39	160 341 1 210	17,9000 17,9400 17,9000 17,9400	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
BENEFIT	3 470,0000	09:46	6	3,455.00	1.76 %	0	0.0000	0.0000	0	0	511	[+]
BFT	3,430.00 3,495.00	3110.0000 3800.0000	09:46 09:46 09:46 09:46	5 6 1 3	3 470,0000 3 470,0000 3 470,0000 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	09:46	1	138.00	2.17 %	0	0.0000	0.0000	0	5	683	[+]
BNP	138.00 141.00	124.5000 151.5000	09:46 09:39 09:39 09:31	35 79 2 62	141,0000 140,0000 140,0000 139,5000	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	167,0000	09:47	1	165.00	1.83 %	0	0.0000	0.0000	0	1	244	[+]
CBF	165.00 167.60	148.6000 181.4000	09:46 09:46 09:46 09:45	1 1 33 1	167,0000 167,0000 167,0000 167,0000	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
CYFRPLSAT	11,5450	09:47	100	11.50	0.39 %	0	0.0000	0.0000	0	85	976	[+]
CPS	11.47 11.66	10.3500 12.6500	09:47 09:47 09:47 09:47	5 7 5 24	11,5450 11,5400 11,5350 11,5350	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	8,5100	09:44	21	8.41	0.71 %	0	0.0000	0.0000	0	17	144	[+]
DVL	8.41 8.59	7.5700 9.2500	09:42 09:41 09:40 09:39	250 30 80 170	8,5000 8,4900 8,5200 8,5200	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	169,4500	09:46	4	168.40	1.65 %	0	0.0000	0.0000	0	1	130	[+]
DIA	167.45 169.50	151.6000 185.2000	09:46 09:46 09:46 09:46	1 3 1 18	169,5000 169,5000 169,1000 169,0000	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
DOMDEV	224,0000	09:47	10	220.00	0.90 %	0	0.0000	0.0000	0	3	639	[+]
DOM	220.00 228.50	198.0000 242.0000	09:47 09:47 09:47 09:46	1 11 5 1	224,0000 224,0000 224,0000 225,0000	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	23,7600	09:47	233	24.00	-1.00 %	0	0.0000	0.0000	0	29	700	[+]
ENA	23.76 24.10	21.6000 26.4000	09:47 09:47 09:47 09:47	347 233 233 580	23,8000 23,8000 23,8000 23,8000	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
EUROCASH	5,6850	09:41	14	5.61	1.43 %	0	0.0000	0.0000	0	32	183	[+]
EUR	5.60 5.70	5.0450 6.1650	09:41 09:41 09:39 09:39	244 2 1 87	5,6850 5,6850 5,6950 5,6950	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	70,5000	09:46	13	69.30	1.73 %	0	0.0000	0.0000	0	14	962	[+]
GPW	69.30 70.55	62.4000 76.2000	09:45 09:45 09:44 09:44	2 2 45 1	70,5000 70,5000 70,3000 70,3000	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
GRUPAAZOTY	18,4000	09:46	2	18.48	0.38 %	0	0.0000	0.0000	0	25	463	[+]
ATT	18.31 18.64	16.6400 20.3200	09:46 09:46 09:46 09:46	25 35 124 116	18,4000 18,4000 18,4000 18,4000	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
GRUPRACUJ	38,7500	09:47	2	38.20	1.57 %	0	0.0000	0.0000	0	1	34	[+]
GPP	38.20 39.80	34.4000 42.0000	09:46 09:31 09:31 09:17	3 49 30 1	38,7500 38,6500 38,6500 38,9500	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	111,2000	09:47	10	108.80	1.83 %	0	0.0000	0.0000	0	3	365	[+]
BHW	108.80 111.20	98.0000 119.6000	09:45 09:45 09:44 09:44	15 2 100 12	111,2000 111,2000 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	22,1500	09:47	1	22.20	-2.64 %	0	0.0000	0.0000	0	7	161	[+]
HUG	22.05 22.45	19.9800 24.4000	09:47 09:37 09:36 09:29	4 21 20 1	22,1500 22,3000 22,4000 22,4000	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
INGBSK	411,0000	09:47	6	400.00	2.75 %	0	0.0000	0.0000	0	4	1 480	[+]
ING	400.00 411.00	360.0000 440.0000	09:44 09:44 09:44 09:44	10 1 9 1	410,5000 409,5000 409,5000 410,5000	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	657,0000	09:33	32	648.00	-0.30 %	0	0.0000	0.0000	0	0	82	[+]
CAR	648.00 663.00	584.0000 712.0000	09:28 09:28 09:28 09:28	32 8 24 1	654,0000 658,0000 663,0000 663,0000	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	33,8000	09:47	69	34.35	-1.60 %	0	0.0000	0.0000	0	148	4 985	[+]
JSW	33.13 34.88	30.9200 37.7800	09:47 09:47 09:47 09:47	78 155 103 164	33,7000 33,7000 33,7200 33,7200	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	8,5700	09:46	6	8.68	0.94 %	0	0.0000	0.0000	0	52	447	[+]
LBW	8.48 8.68	7.8150 9.5450	09:46 09:46 09:45 09:45	60 12 98 224	8,5700 8,5700 8,5700 8,5700	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
MILLENNIUM	16,4600	09:47	200	16.07	2.43 %	0	0.0000	0.0000	0	33	539	[+]
MIL	16.07 16.46	14.4700 17.6700	09:47 09:47 09:47 09:45	430 382 170 55	16,4500 16,4500 16,4500 16,4400	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	11,0200	09:47	24	10.80	1.47 %	0	0.0000	0.0000	0	26	282	[+]
MRB	10.80 11.02	9.7200 11.8800	09:47 09:45 09:45 09:45	260 1 52 96	11,0200 10,9900 10,9900 10,9900	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	336,5000	09:42	1	338.00	-0.74 %	0	0.0000	0.0000	0	1	221	[+]
MBR	336.00 341.50	304.5000 371.5000	09:42 09:31 09:30 09:30	1 10 9 1	336,5000 337,0000 336,0000 336,0000	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	673,0000	09:44	1	670.00	0.45 %	0	0.0000	0.0000	0	2	1 161	[+]
NEU	668.00 675.00	603.0000 737.0000	09:41 09:41 09:40 09:40	4 1 12 1	673,0000 672,0000 670,0000 669,0000	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	105,4000	09:43	24	104.40	0.96 %	0	0.0000	0.0000	0	1	153	[+]
NWG	102.40 105.60	94.0000 114.8000	09:43 09:43 09:43 09:43	24 22 39 10	105,6000 105,2000 105,0000 105,0000	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
POLENERGIA	49,7000	09:31	52	51.20	-1.39 %	0	0.0000	0.0000	0	0	14	[+]
PEP	49.70 51.20	46.1000 56.2000	09:31 09:31 09:31 09:31	13 26 20 10	50,2000 50,2000 50,2000 50,4000	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
RAINBOW	128,6000	09:47	32	127.80	1.26 %	0	0.0000	0.0000	0	4	459	[+]
RBW	127.50 129.30	115.1000 140.5000	09:47 09:47 09:47 09:47	42 61 59 11	128,4000 128,4000 128,6000 128,6000	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	282,0000	09:47	5	276.00	3.30 %	0	0.0000	0.0000	0	9	2 421	[+]
SNT	275.40 284.00	248.4000 303.6000	09:47 09:47 09:47 09:47	1 4 14 2	282,0000 282,0000 282,2000 283,0000	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
TAURONPE	10,0100	09:47	1222	10.00	0.70 %	0	0.0000	0.0000	0	789	7 962	[+]
TPE	9.99 10.24	9.0000 11.0000	09:47 09:47 09:47 09:47	1143 13 9 1222	10,0100 10,0100 10,0100 10,0200	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
TEXT	37,3000	09:47	7	36.88	1.75 %	0	0.0000	0.0000	0	17	645	[+]
TXT	36.88 38.30	33.2000 40.5600	09:47 09:47 09:47 09:46	3 2 45 27	37,3000 37,3000 37,3000 37,2800	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
TSGAMES	98,5000	09:46	10	98.40	0.61 %	0	0.0000	0.0000	0	2	245	[+]
TEN	97.90 98.90	88.6000 108.2000	09:46 09:44 09:44 09:41	14 30 48 50	98,5000 98,4000 98,3000 98,4000	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	115,4000	09:40	1	113.80	2.85 %	0	0.0000	0.0000	0	0	54	[+]
VRC	112.20 115.40	102.6000 125.0000	09:35 09:35 09:34 09:34	4 1 16 4	113,4000 114,0000 115,0000 115,4000	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	103,8000	09:47	6	106.00	-2.99 %	0	0.0000	0.0000	0	3	331	[+]
VOX	102.00 107.00	95.4000 116.6000	09:47 09:43 09:43 09:42	9 48 2 19	103,8000 103,8000 103,8000 103,8000	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
WIRTUALNA	56,5000	09:47	2	57.10	20.21 %	0	0.0000	0.0000	0	127	7 228	[+]
WPL	56.20 58.00	51.4000 62.8000	09:47 09:46 09:46 09:46	50 2 100 75	56,6000 56,6000 56,6000 56,6000	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
XTB	93,9200	09:47	3	92.50	1.84 %	0	0.0000	0.0000	0	51	4 757	[+]
XTB	92.08 94.54	83.2600 101.7500	09:47 09:47 09:47 09:47	10 1 1 2	93,9200 93,9200 93,9000 93,9000	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	121733.9	+1.24%	10:48
WIG20	3329.0	+1.40%	11:03
WIG20 Fut	3313.0	+1.59%	10:48
WIG20USD	889.4	+1.65%	10:48
mWIG40	8384.6	+1.15%	10:48
sWIG80	29284.8	+0.92%	10:48

Notowania Świat
Dow	45216.1	+0.11%	03-30
SP500 Fut	6439.8	+0.81%	10:53
Nikkei	51063.7	-1.58%	8:45
DAX	22691.7	+0.57%	10:47
Ropa WTI	102.3	-0.57%	11:03
Złoto	4564.9	+1.19%	11:03

Notowania Waluty
EUR/PLN	4.28880	-0.04%	11:03
CHF/PLN	4.67500	-0.17%	11:03
USD/PLN	3.73977	-0.08%	11:03
EUR/USD	1.14681	+0.04%	11:03
GBP/USD	1.32119	+0.21%	11:03
USD/JPY	159.567	-0.12%	11:03

Forum
» Prośba o usunięcie BRAND24 [0][B24]
» Prośba o usunięcie OEX [0][OEX]
» 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]

Wzrosty	Spadki	Staty
WIRTUALNA	56.50	20.21%
SFINKS	0.47	17.59%
TRANSPOL	14.50	8.61%
SKARBIEC	29.00	7.41%
SUNEX	2.84	6.58%
Więcej ...
IFCAPITAL	0.25	-95.25%
MOSTALWAR	6.16	-8.61%
CORMAY	0.60	-5.36%
CAPITEA	0.80	-5.12%
MOVIEGAMES	7.32	-4.94%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		91 Spółek
Spada:		86 Spółek
Obrót:		243,665,782 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