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	148,3000	14:18	1	150.30	-1.33 %	14	148.4000	148.5000	49	15	2 276	[+]
11B	148.30 150.90	135.3000 165.3000	14:18 14:18 14:18 14:17	1 7 10 8	148,3000 148,3000 148,4000 148,5000	8 9 8 22	90 79 155 5358	148.3000 148.2000 148.1000 148.0000	148.6000 148.7000 148.8000 148.9000	149 22 41 45	4 3 2 2
ABPL	104,2000	14:03	10	104.80	-0.57 %	270	104.0000	104.8000	227	2	194	[+]
ABE	104.20 105.00	94.4000 115.2000	14:03 13:45 13:27 13:25	20 4 1 1	104,2000 104,2000 104,8000 104,8000	1 3 3 4	59 273 46 248	103.8000 103.6000 103.4000 103.2000	105.0000 105.2000 105.6000 105.8000	234 341 283 129	2 6 3 2
AMREST	13,7200	14:17	339	13.88	-1.15 %	866	13.6600	13.7400	562	52	722	[+]
EAT	13.62 13.88	12.5000 15.2600	14:15 14:15 14:15 14:15	262 2399 1 10	13,7200 13,7200 13,6600 13,6600	1 1 4 3	1000 500 6409 1080	13.6400 13.6200 13.6000 13.5800	13.7600 13.7800 13.8000 13.8200	156 500 1041 700	1 1 4 2
ASBIS	31,1600	14:19	3	30.80	1.50 %	4	31.1200	31.1600	95	172	5 333	[+]
ASB	30.62 31.44	27.7200 33.8800	14:18 14:18 14:14 14:14	54 10 12 44	31,1400 31,1400 31,1200 31,1200	2 2 2 2	2056 380 382 241	31.1000 31.0600 31.0400 31.0200	31.1800 31.2000 31.2200 31.2400	256 54 347 530	3 1 3 4
ASSECOPOL	217,0000	14:19	11	218.80	-1.09 %	129	217.0000	217.2000	111	45	9 841	[+]
ACP	215.00 218.80	197.0000 240.6000	14:19 14:19 14:18 14:18	3 95 33 8	217,0000 217,0000 217,2000 217,0000	7 3 10 4	348 78 397 180	216.8000 216.6000 216.4000 216.2000	217.4000 217.6000 217.8000 218.0000	85 239 213 460	2 6 4 5
ASSECOSEE	64,0000	13:59	5	63.60	2.40 %	10	63.3000	64.0000	149	1	58	[+]
ASE	63.00 64.00	57.3000 69.9000	13:41 13:41 13:41 13:41	6 1 2 39	64,0000 64,0000 64,0000 64,0000	4 4 2 1	48 542 400 254	63.1000 63.0000 62.7000 62.6000	64.2000 64.4000 64.5000 64.6000	104 344 419 20	2 2 3 1
AUTOPARTN	15,7000	14:17	190	15.92	-1.38 %	9	15.7000	15.7200	1803	79	1 243	[+]
APR	15.60 16.04	14.3400 17.5000	14:17 14:17 14:08 14:08	2 1 5 2	15,7200 15,7000 15,7400 15,7400	2 5 7 6	337 1537 3471 1884	15.6800 15.6600 15.6400 15.6200	15.7400 15.7600 15.7800 15.8000	1950 1199 695 3450	7 5 4 4
BENEFIT	3 335,0000	14:18	1	3,340.00	-0.15 %	42	3330.0000	3335.0000	48	2	6 537	[+]
BFT	3,320.00 3,345.00	3010.0000 3670.0000	14:18 14:18 14:18 14:16	1 3 7 2	3 335,0000 3 335,0000 3 335,0000 3 335,0000	10 11 3 4	36 205 43 36	3325.0000 3320.0000 3315.0000 3310.0000	3340.0000 3345.0000 3350.0000 3355.0000	20 14 37 3	6 3 1 1
BNPPL	126,0000	14:02	1	126.50	0.00 %	557	125.5000	126.0000	573	120	15 037	[+]
BNP	122.00 126.50	114.0000 139.0000	13:57 13:49 13:49 13:44	7 14000 10 149	126,0000 126,0000 125,5000 125,5000	2 7 4 4	1496 1795 468 446	125.0000 124.5000 124.0000 123.5000	126.5000 127.0000 127.5000 128.0000	758 324 239 360	7 4 2 3
CLNPHARMA	19,6400	14:18	22	19.90	-1.11 %	230	19.7000	19.8400	495	18	351	[+]
CLN	19.64 19.90	17.9200 21.8500	14:18 14:18 14:18 14:18	230 1 2 2	19,6400 19,6400 19,6400 19,6400	1 6 9 7	678 1177 2818 368	19.6400 19.6200 19.6000 19.5600	19.8600 19.9000 19.9200 19.9400	99 820 500 152	1 8 1 3
CYBERFLKS	198,0000	14:17	3	201.50	-0.90 %	239	198.0000	198.2000	75	7	1 396	[+]
CBF	198.00 202.00	181.4000 221.5000	14:17 14:17 14:17 14:17	1 1 1 3	198,0000 198,0000 198,0000 198,0000	1 4 3 4	10 20 26 78	197.8000 197.6000 197.4000 197.2000	198.6000 198.8000 199.0000 199.2000	42 10 1769 40	4 1 6 3
CYFRPLSAT	10,7950	14:18	3	10.92	-1.05 %	7049	10.7950	10.8000	1711	783	8 473	[+]
CPS	10.76 10.94	9.8280 12.0100	14:18 14:18 14:18 14:18	202 25 1819 187	10,7950 10,7950 10,7950 10,7950	3 1 8 3	1400 61 3028 7600	10.7900 10.7850 10.7800 10.7750	10.8050 10.8100 10.8150 10.8200	427 580 1296 17	1 2 3 1
DEVELIA	8,4100	14:17	341	8.34	1.08 %	908	8.4000	8.4300	754	69	579	[+]
DVL	8.27 8.45	7.5100 9.1700	14:17 14:17 14:15 14:15	377 428 40 341	8,4100 8,4100 8,4500 8,4500	3 3 1 2	2092 3004 800 3000	8.3700 8.3600 8.3500 8.3400	8.4400 8.4500 8.4600 8.4700	300 104505 681 3046	2 5 4 5
DOMDEV	253,5000	14:15	4	255.50	-0.78 %	11	253.5000	254.5000	34	7	1 869	[+]
DOM	253.50 258.00	230.0000 281.0000	14:15 14:15 14:14 14:14	16 19 10 35	253,5000 253,5000 254,0000 254,0000	10 6 6 1	74 32 449 10	253.0000 252.5000 252.0000 251.5000	255.0000 255.5000 256.0000 256.5000	62 62 109 10	3 2 1 1
ENEA	18,8700	14:20	219	18.87	-0.63 %	200	18.8500	18.8900	315	110	2 080	[+]
ENA	18.68 19.00	16.9900 20.7400	14:20 14:20 14:20 14:20	174 221 1 221	18,8700 18,8800 18,8800 18,8800	3 4 3 2	836 2713 1482 2425	18.8200 18.8100 18.8000 18.7900	18.9100 18.9200 18.9300 18.9400	1390 425 360 1108	2 1 3 2
EUROCASH	6,0650	14:19	2	6.06	-0.16 %	2093	6.0450	6.0650	2969	216	1 309	[+]
EUR	6.00 6.09	5.4550 6.6650	14:19 14:17 14:17 14:17	3 10 100 200	6,0650 6,0650 6,0500 6,0500	1 3 5 3	5000 1812 10266 1600	6.0400 6.0350 6.0300 6.0250	6.0700 6.0750 6.0800 6.0850	1916 2906 5020 11249	6 6 4 7
GPW	63,6500	14:19	1	63.70	0.55 %	219	63.5000	63.6500	825	25	1 603	[+]
GPW	63.30 64.30	57.3500 70.0500	14:15 14:15 14:11 14:07	21 1 25 18	63,6500 63,6500 63,5000 63,5000	3 2 5 5	418 52 294 719	63.4500 63.4000 63.3500 63.3000	63.7000 63.7500 63.8000 63.8500	875 223 314 437	5 5 4 7
GRUPAAZOTY	17,1900	14:16	260	17.06	0.76 %	698	17.1800	17.2300	300	118	2 039	[+]
ATT	17.06 17.46	15.3600 18.7600	14:14 14:13 14:12 14:11	241 2 242 250	17,2100 17,2100 17,2400 17,2300	1 4 3 3	141 2763 700 1307	17.1700 17.1500 17.1400 17.1300	17.2400 17.2500 17.2600 17.2700	45 300 457 540	1 1 1 3
HANDLOWY	101,0000	14:19	9	101.60	-0.98 %	237	100.8000	101.0000	1075	19	1 900	[+]
BHW	100.20 101.80	91.5000 111.6000	14:09 14:09 14:06 14:06	36 36 44 10	100,8000 100,8000 100,8000 100,8000	15 17 18 58	561 366 1802 6838	100.6000 100.4000 100.2000 100.0000	101.2000 101.4000 101.6000 101.8000	931 431 2032 534	10 4 7 5
HUUUGE	24,0000	13:47	160	24.00	-0.21 %	28	24.0000	24.1000	1712	9	223	[+]
HUG	24.00 24.15	21.6000 26.4000	13:44 13:40 13:40 13:40	25 657 850 850	24,0000 24,0000 24,0000 24,0000	1 2 2 1	172 1056 1258 50	23.9000 23.7000 23.6500 23.6000	24.2000 24.3000 24.3500 24.4000	4487 600 658 1026	1 1 1 2
INGBSK	327,5000	14:20	1	332.50	-1.50 %	263	326.0000	327.5000	54	4	1 282	[+]
ING	326.00 332.50	299.5000 365.5000	14:20 14:19 14:19 14:19	6 18 34 5	327,5000 327,0000 327,0000 327,0000	6 9 5 1	59 159 43 50	325.5000 325.0000 324.5000 324.0000	328.0000 328.5000 329.0000 329.5000	92 85 120 314	4 2 3 2
INTERCARS	539,0000	14:19	7	537.00	0.00 %	83	535.0000	539.0000	31	1	802	[+]
CAR	534.00 543.00	483.5000 590.0000	14:19 13:59 13:59 13:59	93 32 32 1	539,0000 539,0000 539,0000 539,0000	4 2 9 16	18 4 117 214	534.0000 533.0000 532.0000 531.0000	540.0000 542.0000 543.0000 544.0000	146 35 77 133	3 2 4 5
JSW	21,5600	14:17	9	21.99	-1.60 %	1300	21.5200	21.5600	438	241	5 181	[+]
JSW	21.30 22.01	19.7950 24.1800	14:17 14:17 14:13 14:10	2 9 1 94	21,5600 21,5600 21,5600 21,5100	2 4 2 1	66 1127 373 2	21.5100 21.5000 21.4900 21.4800	21.5700 21.5800 21.5900 21.6000	3 319 139 180	2 2 1 2
LUBAWA	7,4450	14:16	200	7.56	-1.52 %	161	7.4050	7.4400	737	719	5 318	[+]
LBW	7.25 7.61	6.8050 8.3150	14:16 14:16 14:16 14:16	160 113 68 560	7,4100 7,4100 7,4100 7,4100	7 3 3 4	3374 1064 1319 1337	7.4000 7.3950 7.3850 7.3800	7.4450 7.4500 7.4550 7.4650	660 6401 490 500	3 2 1 1
MILLENNIUM	15,9200	14:18	410	15.95	0.19 %	940	15.9000	15.9300	2769	194	3 097	[+]
MIL	15.82 16.05	14.3600 17.5400	14:18 14:18 14:17 14:17	350 192 415 1200	15,9000 15,9000 15,9200 15,9100	1 3 4 4	50 854 12702 5962	15.8900 15.8800 15.8700 15.8600	15.9400 15.9500 15.9600 15.9700	1096 700 1627 1503	3 1 4 2
MIRBUD	14,1500	14:16	500	14.29	-0.07 %	10	14.1400	14.1700	6200	66	943	[+]
MRB	14.11 14.30	12.8700 15.7100	14:16 14:16 14:16 14:16	65 10 9 124	14,1600 14,1600 14,1600 14,1600	3 2 5 3	587 600 1414 2551	14.1200 14.1100 14.1000 14.0900	14.1900 14.2000 14.2100 14.2200	823 2025 703 1660	3 5 2 3
MOBRUK	315,5000	14:16	1	316.50	-0.32 %	46	314.5000	315.5000	20	1	300	[+]
MBR	311.50 316.50	285.0000 348.0000	14:15 14:15 14:00 14:00	1 1 1 2	315,5000 315,5000 315,0000 315,0000	7 4 8 4	157 28 127 286	314.0000 313.5000 313.0000 312.5000	316.0000 316.5000 317.0000 317.5000	22 100 105 127	2 9 7 4
NEUCA	814,0000	13:52	1	815.00	-0.37 %	2	810.0000	814.0000	5	0	132	[+]
NEU	809.00 817.00	734.0000 896.0000	13:52 13:51 13:48 13:41	1 2 1 2	814,0000 813,0000 813,0000 813,0000	7 1 3 4	16 1 7 21	809.0000 808.0000 806.0000 805.0000	815.0000 816.0000 817.0000 819.0000	10 2 124 1	1 2 4 1
NEWAG	96,0000	14:13	1	96.40	-0.52 %	5	95.8000	95.9000	46	7	694	[+]
NWG	95.30 96.50	86.8000 106.0000	14:13 14:11 14:11 14:11	1 23 47 9	96,0000 96,0000 95,9000 95,9000	2 2 2 6	10 17 80 233	95.5000 95.4000 95.3000 95.2000	96.0000 96.2000 96.5000 97.0000	334 79 130 71	8 1 2 2
POLENERGIA	56,4000	14:13	40	55.00	2.55 %	360	56.2000	56.4000	10	506	28 562	[+]
PEP	54.60 56.60	49.5000 60.4000	14:12 14:12 14:12 14:12	5 30 205 60	56,2000 56,2000 56,2000 56,4000	7 1 3 4	277 229 455 785	56.0000 55.8000 55.6000 55.4000	56.6000 56.8000 57.0000 57.2000	800 997 964 529	2 8 8 5
RAINBOW	147,5000	14:19	22	144.80	1.86 %	11	147.3000	147.5000	332	154	22 726	[+]
RBW	144.80 149.90	130.4000 159.2000	14:19 14:19 14:19 14:19	55 24 54 37	147,5000 147,5000 147,5000 147,5000	1 3 1 2	120 131 61 125	147.2000 147.1000 147.0000 146.9000	147.6000 147.7000 147.8000 147.9000	54 216 175 55	2 3 4 1
SYNEKTIK	265,4000	14:18	1	270.00	-1.34 %	84	264.8000	265.4000	39	14	3 774	[+]
SNT	264.60 270.00	243.0000 297.0000	14:16 14:16 14:16 14:16	1 9 541 9	265,4000 265,4000 265,4000 265,2000	5 6 4 19	24 78 59 239	264.6000 264.4000 264.2000 264.0000	266.0000 266.2000 266.4000 266.6000	255 35 35 182	6 1 1 3
TAURONPE	8,6040	14:19	2	8.56	-0.28 %	758	8.6020	8.6040	701	1 097	9 490	[+]
TPE	8.56 8.73	7.7040 9.4160	14:19 14:19 14:19 14:19	270 245 400 199	8,6040 8,6040 8,6040 8,6040	9 1 2 3	10444 1300 1502 6532	8.6000 8.5980 8.5960 8.5940	8.6060 8.6080 8.6100 8.6120	1 3883 982 4488	1 4 1 8
TEXT	37,2800	14:19	99	37.32	-0.05 %	215	37.2200	37.2800	144	110	4 082	[+]
TXT	36.80 37.50	33.6000 41.0400	14:19 14:19 14:18 14:18	2 11 40 17	37,2800 37,2400 37,2600 37,3200	3 3 1 3	191 1280 30 140	37.2000 37.1600 37.1400 37.1200	37.3200 37.3400 37.3600 37.3800	39 10 240 15	2 1 4 1
TSGAMES	85,7000	14:15	1	86.50	-1.49 %	1	85.5000	85.6000	49	9	753	[+]
TEN	85.40 87.30	77.9000 95.1000	14:06 14:05 14:05 13:59	100 100 30 131	85,6000 85,5000 85,5000 85,7000	6 7 11 11	526 92 862 606	85.4000 85.3000 85.2000 85.1000	85.7000 85.8000 85.9000 86.0000	467 320 74 639	4 1 2 4
VERCOM	130,6000	14:11	2	133.00	-1.36 %	23	130.6000	131.0000	614	1	143	[+]
VRC	130.60 133.00	119.8000 146.2000	14:03 14:00 14:00 14:00	16 32 15 1	131,0000 131,0000 131,0000 131,0000	4 6 5 3	95 692 56 38	130.4000 130.2000 130.0000 129.2000	131.8000 132.0000 132.2000 132.4000	12 1770 40 40	2 2 2 1
VOXEL	121,0000	14:09	1	122.80	-0.66 %	1	120.6000	121.0000	183	13	1 538	[+]
VOX	121.00 123.80	110.6000 135.0000	14:05 13:55 13:43 13:43	1 1 5 5	121,0000 121,0000 121,0000 121,0000	1 3 4 1	15 52 19 85	120.4000 120.2000 120.0000 119.8000	121.2000 121.4000 121.6000 121.8000	85 185 495 124	1 1 2 3
WIRTUALNA	58,2000	14:19	231	60.50	-3.80 %	1450	58.2000	58.7000	258	49	2 888	[+]
WPL	58.20 60.60	54.5000 66.5000	14:19 14:19 14:19 14:19	100 400 25 1	58,2000 58,2000 58,2000 58,2000	8 10 2 2	543 4971 87 10	58.1000 58.0000 57.9000 57.8000	58.8000 58.9000 59.0000 59.1000	100 255 275 934	1 1 3 2
XTB	68,8800	14:19	48	69.80	-0.61 %	148	68.8600	68.9600	271	139	9 604	[+]
XTB	68.40 69.80	62.8200 76.7800	14:19 14:19 14:18 14:18	93 4 2 1100	68,8800 68,9200 68,9000 68,9200	2 2 6 6	34 98 738 1913	68.8400 68.8200 68.8000 68.7800	68.9800 69.0000 69.0200 69.0400	459 6417 423 7136	4 7 7 2

GPW	Świat	Waluty

Notowania GPW
WIG	114231.9	-0.01%	14:19
WIG20	3104.3	+0.03%	14:34
WIG20 Fut	3108.0	+0.16%	14:19
WIG20USD	865.3	-0.10%	14:19
mWIG40	7910.6	-0.44%	14:19
sWIG80	29205.9	+0.04%	14:19

Notowania Świat
Dow	48114.3	-0.62%	12-16
SP500 Fut	6869.5	+1.01%	14:24
Nikkei	49512.3	+0.26%	7:45
DAX	24059.2	-0.07%	14:18
Ropa WTI	56.2	+1.90%	14:34
Złoto	4332.9	+0.71%	14:34

Notowania Waluty
EUR/PLN	4.20933	-0.08%	14:34
CHF/PLN	4.51194	+0.06%	14:34
USD/PLN	3.59011	+0.11%	14:34
EUR/USD	1.17248	-0.20%	14:34
GBP/USD	1.33494	-0.54%	14:34
USD/JPY	155.522	+0.51%	14:34

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
MOJ	1.66	12.93%
EDINVEST	7.42	9.12%
MOSTALWAR	8.26	8.97%
ASMGROUP	0.36	8.54%
SECOGROUP	32.00	6.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAEN	0.45	-9.09%
DRAGOENT	22.10	-6.75%
KRAKCHEM	0.44	-5.98%
RAFAMET	42.40	-5.78%
Więcej ...
Rośnie:		107 Spółek
Bez zmian:		48 Spółek
Spada:		197 Spółek
Obrót:		1,188,879,232 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