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	136,2000	15:02	10	136.50	0.44 %	28	136.1000	136.5000	11	3	342	[+]
11B	135.00 136.70	122.9000 150.1000	15:00 14:56 14:56 14:50	1 4 2 9	136,5000 136,5000 136,2000 136,3000	1 1 1 1	10 10 4 10	136.0000 135.8000 135.7000 135.6000	136.7000 136.8000 137.0000 137.2000	21 36 64 10	2 2 3 1
ABPL	127,6000	15:01	3	127.80	-0.93 %	71	126.8000	127.6000	87	4	464	[+]
ABE	126.20 129.00	115.2000 140.4000	14:56 14:56 14:42 14:42	1 4 12 7	127,8000 127,8000 126,8000 126,8000	3 2 3 7	82 11 32 225	126.6000 126.4000 126.2000 126.0000	127.8000 128.0000 128.2000 128.4000	103 65 20 264	1 1 1 4
AMREST	11,6000	14:56	4	11.92	-0.85 %	1673	11.5000	11.6000	2233	167	1 927	[+]
EAT	11.46 11.92	10.7400 13.1000	14:56 14:56 14:56 14:56	355 32 19 5	11,5800 11,5800 11,5800 11,5800	2 3 4 5	410 740 2629 6932	11.4800 11.4600 11.4400 11.4200	11.6200 11.6400 11.6600 11.6800	39 1876 3748 1686	2 2 5 2
ASBIS	41,7200	15:07	141	43.00	-2.98 %	68	41.6600	41.7600	486	64	2 704	[+]
ASB	41.62 43.00	38.7000 47.3000	15:07 15:05 15:05 15:03	4 85 13 8	41,8000 41,6600 41,6600 41,7800	2 8 7 1	199 657 566 194	41.6400 41.6200 41.6000 41.5800	41.7800 41.8000 41.8200 41.8400	142 144 213 50	2 2 2 1
ASSECOPOL	173,9000	15:07	1	172.40	0.35 %	384	173.5000	173.9000	463	90	15 413	[+]
ACP	168.50 174.20	155.2000 189.6000	15:07 15:07 15:07 15:07	1 1 160 200	173,9000 173,9000 173,8000 173,8000	3 6 3 4	88 235 86 106	173.4000 173.3000 173.2000 173.1000	174.0000 174.1000 174.2000 174.3000	120 346 326 165	5 3 4 4
ASSECOSEE	64,5000	14:59	1	64.20	-0.92 %	122	64.5000	64.6000	177	0	30	[+]
ASE	64.00 64.90	57.8000 70.6000	14:46 14:39 14:37 14:32	1 1 13 2	64,5000 64,5000 64,5000 64,5000	1 1 5 1	6 20 179 20	64.2000 64.1000 64.0000 63.8000	64.7000 64.8000 64.9000 65.0000	51 15 23 16	2 1 3 2
AUTOPARTN	17,8600	14:58	1	17.84	0.90 %	429	17.8200	17.8600	219	94	1 673	[+]
APR	17.52 17.90	16.0600 19.6200	14:56 14:56 14:56 14:55	62 62 59 368	17,8200 17,8200 17,8200 17,8200	1 3 2 1	234 359 476 42	17.8000 17.7800 17.7600 17.7400	17.8800 17.9000 17.9200 17.9400	1258 2630 1053 1669	3 9 9 3
BENEFIT	3 655,0000	15:01	1	3,660.00	-0.41 %	25	3655.0000	3670.0000	25	1	4 057	[+]
BFT	3,635.00 3,700.00	3295.0000 4025.0000	14:56 14:56 14:55 14:55	1 2 1 4	3 660,0000 3 660,0000 3 660,0000 3 660,0000	2 1 3 5	7 2 30 42	3650.0000 3645.0000 3640.0000 3635.0000	3675.0000 3680.0000 3690.0000 3695.0000	7 45 27 2	2 5 1 1
BNPPL	144,0000	15:03	1	146.50	-1.03 %	143	143.5000	144.0000	100	5	744	[+]
BNP	142.50 146.50	132.0000 161.0000	14:57 14:56 14:56 14:45	6 130 26 130	144,0000 143,5000 143,5000 143,5000	2 8 8 4	67 393 659 362	143.0000 142.5000 142.0000 141.5000	144.5000 145.0000 145.5000 146.0000	200 493 185 186	1 4 2 2
CYBERFLKS	178,2000	15:07	1	181.80	-0.45 %	6	177.8000	178.2000	48	9	1 547	[+]
CBF	177.60 182.40	163.8000 199.8000	15:06 15:06 15:06 15:06	2 1 1 1	178,2000 178,2000 178,2000 178,2000	6 5 2 19	37 26 17 596	177.6000 177.4000 177.2000 177.0000	178.4000 178.6000 178.8000 179.0000	25 77 11 8	2 4 2 3
CYFRPLSAT	11,8200	15:04	169	11.91	-0.76 %	860	11.8050	11.8400	626	407	4 834	[+]
CPS	11.80 11.98	10.7200 13.1000	15:04 15:04 15:04 15:04	468 154 520 880	11,8200 11,8200 11,8100 11,8100	6 3 5 5	2609 8 3588 1705	11.8000 11.7950 11.7900 11.7800	11.8450 11.8500 11.8550 11.8600	513 543 560 513	1 1 1 1
DEVELIA	8,9600	15:02	1	8.97	0.56 %	745	8.9400	8.9600	3216	111	997	[+]
DVL	8.85 9.12	8.0800 9.8600	15:02 14:58 14:57 14:56	3 78 10 184	8,9600 8,9500 8,9400 8,9400	1 3 4 9	61 317 2791 12724	8.9300 8.9200 8.9100 8.9000	8.9800 8.9900 9.0000 9.0100	773 908 2908 3252	1 1 2 2
DIAG	174,0000	15:07	41	175.00	-0.57 %	66	173.9000	174.0000	102	12	2 105	[+]
DIA	173.05 175.95	157.5000 192.5000	15:07 15:07 15:07 15:07	8 63 3 5	174,0000 174,0000 174,0000 174,0000	1 1 1 3	31 34 29 305	173.8500 173.7000 173.6500 173.4000	174.0500 174.3000 174.5500 175.1000	31 15 164 22	1 1 1 1
DOMDEV	242,0000	15:03	1	247.50	-2.42 %	45	241.0000	242.0000	122	15	3 640	[+]
DOM	239.50 248.00	223.0000 272.0000	15:01 14:59 14:59 14:58	1 1 18 3	242,0000 240,5000 240,5000 243,0000	3 8 6 8	40 76 624 122	240.5000 240.0000 239.5000 239.0000	242.5000 243.0000 243.5000 244.0000	25 17 27 220	1 1 2 3
ENEA	20,8600	15:02	197	21.06	-1.04 %	619	20.8000	20.9200	1500	212	4 424	[+]
ENA	20.62 21.10	18.9600 23.1600	15:02 15:02 15:02 15:02	392 198 476 198	20,8600 20,8600 20,8600 20,8800	1 1 2 3	392 362 398 3560	20.7800 20.7600 20.7400 20.7200	20.9400 20.9600 20.9800 21.0000	706 2911 392 1560	1 4 1 3
EUROCASH	6,1400	15:02	13	6.11	0.74 %	10	6.1250	6.1450	1146	116	702	[+]
EUR	6.03 6.15	5.4950 6.7150	15:02 15:01 15:01 15:01	2 60 60 13	6,1350 6,1300 6,1300 6,1300	1 2 3 2	17 367 4252 1024	6.1200 6.1150 6.1000 6.0850	6.1500 6.1550 6.1600 6.1650	1012 290 1024 10	3 1 4 1
GPW	76,9500	15:07	54	77.80	-1.97 %	157	76.8000	77.0500	324	200	15 477	[+]
GPW	76.25 78.10	70.0500 85.5500	15:07 15:07 15:07 15:07	95 95 80 104	76,9500 77,0000 77,0000 76,9500	2 2 3 4	428 245 1480 710	76.7500 76.6500 76.6000 76.5500	77.1000 77.2000 77.2500 77.3000	255 680 120 606	2 2 2 2
GRUPAAZOTY	17,3000	15:07	50	17.18	1.76 %	196	17.2700	17.3000	123	211	3 633	[+]
ATT	16.95 17.45	15.4700 18.8900	15:06 15:06 15:06 15:06	123 11 214 100	17,2700 17,2700 17,2700 17,2700	1 2 3 2	56 281 367 251	17.2600 17.2500 17.2400 17.2300	17.3100 17.3200 17.3300 17.3400	1156 53 1042 232	2 1 2 2
GRUPRACUJ	38,7500	15:07	50	38.80	-0.64 %	113	38.6500	38.8000	553	79	3 088	[+]
GPP	38.25 39.20	34.9500 42.6500	15:07 15:07 15:07 15:07	78 9 1 24	38,7500 38,7500 38,7500 38,7500	5 1 1 3	460 10 766 145	38.6000 38.5500 38.5000 38.4000	38.9000 38.9500 39.0000 39.0500	19 1000 2293 10	2 1 5 1
HANDLOWY	110,6000	15:04	9	113.60	-1.78 %	154	110.6000	111.0000	767	19	2 081	[+]
BHW	110.60 113.60	102.4000 124.8000	15:04 15:00 14:56 14:56	9 3 770 1	110,6000 111,0000 110,6000 110,6000	8 8 28 9	300 246 1128 2076	110.4000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	59 683 339 1708	1 3 3 4
HUUUGE	23,8500	15:00	200	23.45	1.71 %	439	23.8500	24.0000	267	18	422	[+]
HUG	23.40 24.05	21.1500 25.7500	14:56 14:30 14:30 14:30	19 54 2137 300	23,8500 24,0000 24,0000 24,0000	1 1 3 1	524 600 1720 400	23.8000 23.6500 23.5500 23.5000	24.1000 24.2000 24.2500 24.3000	100 247 1174 1080	1 2 2 3
INGBSK	386,0000	15:07	4	397.00	-1.78 %	107	385.0000	386.0000	46	21	8 340	[+]
ING	385.00 398.00	357.5000 436.5000	15:07 15:06 15:05 15:05	11 12 50 19	385,5000 385,5000 385,5000 386,0000	5 3 3 2	66 41 214 77	384.5000 384.0000 383.5000 383.0000	386.5000 387.0000 387.5000 388.0000	126 164 80 222	6 6 4 5
INTERCARS	647,0000	14:56	3	640.00	1.73 %	8	646.0000	647.0000	2	3	1 692	[+]
CAR	636.00 655.00	576.0000 704.0000	14:56 14:50 14:50 14:43	2 1 15 15	647,0000 648,0000 648,0000 649,0000	3 1 2 7	205 13 23 80	644.0000 643.0000 642.0000 641.0000	649.0000 650.0000 651.0000 652.0000	221 171 38 13	3 3 2 1
JSW	31,5600	15:07	50	31.80	-0.75 %	40	31.5400	31.6200	162	332	10 572	[+]
JSW	31.48 32.21	28.6200 34.9800	15:07 15:06 15:06 15:06	50 64 7 49	31,5600 31,6500 31,6500 31,6500	3 3 2 11	195 190 1131 3214	31.5300 31.5200 31.5100 31.5000	31.6300 31.6400 31.6500 31.6600	32 159 27 358	1 2 1 2
LUBAWA	9,2800	15:07	25	9.44	-1.28 %	5	9.2500	9.2750	67	134	1 248	[+]
LBW	9.21 9.46	8.4950 10.3700	15:07 15:07 15:07 15:05	150 45 10 50	9,2800 9,2750 9,2800 9,2700	2 1 4 2	10 44 1816 1447	9.2450 9.2400 9.2300 9.2150	9.2800 9.2850 9.2950 9.3000	42 47 2000 202	1 1 1 2
MILLENNIUM	15,5200	15:07	68	15.90	-2.51 %	3202	15.5100	15.5300	4622	560	8 806	[+]
MIL	15.46 15.90	14.3100 17.4900	15:07 15:06 15:06 15:06	6 1 253 79	15,5200 15,5300 15,5200 15,5200	1 1 6 1	756 1200 2340 525	15.5000 15.4900 15.4800 15.4700	15.5400 15.5500 15.5600 15.5700	5521 803 1736 1124	6 3 2 3
MIRBUD	11,8100	15:07	10	12.04	-1.09 %	1	11.8000	11.8500	483	112	1 322	[+]
MRB	11.57 12.06	10.8400 13.2400	15:07 15:07 15:06 15:04	125 5 200 131	11,8500 11,8600 11,8500 11,9000	1 1 7 15	10 42 3042 1021	11.7800 11.7700 11.7600 11.7500	11.8800 11.8900 11.9000 11.9400	10 3922 1 1	1 2 1 1
MOBRUK	335,5000	15:06	3	337.00	-0.74 %	139	335.0000	336.0000	6	2	587	[+]
MBR	335.00 338.50	303.5000 370.5000	15:06 15:06 15:06 15:04	3 8 42 3	335,5000 335,5000 335,5000 336,0000	2 2 3 4	9 21 5 68	334.5000 334.0000 333.5000 333.0000	336.5000 337.0000 337.5000 338.0000	2 1 17 36	1 1 3 1
NEUCA	739,0000	15:02	1	748.00	-1.60 %	8	736.0000	739.0000	6	1	861	[+]
NEU	736.00 751.00	674.0000 822.0000	15:02 14:56 14:55 14:45	2 1 1 1	739,0000 737,0000 740,0000 740,0000	5 3 1 4	12 4 10 14	735.0000 734.0000 733.0000 732.0000	741.0000 742.0000 743.0000 745.0000	2 5 10 416	2 2 1 1
NEWAG	107,2000	15:05	1	109.40	-1.65 %	65	106.8000	107.2000	1020	12	1 303	[+]
NWG	106.60 110.00	98.5000 120.2000	15:05 15:04 15:02 15:02	1 23 46 1	107,2000 107,2000 107,2000 107,2000	4 3 12 3	193 10 1105 314	106.6000 106.2000 106.0000 105.8000	107.6000 108.0000 108.4000 108.6000	23 177 453 258	1 3 4 3
POLENERGIA	52,2000	15:07	15	53.00	-0.38 %	73	51.8000	52.2000	280	2	84	[+]
PEP	51.40 53.40	47.7000 58.2000	14:56 14:41 14:41 14:38	15 12 13 1	51,8000 51,8000 52,0000 52,0000	1 3 3 3	200 408 822 215	51.6000 51.4000 51.2000 51.0000	52.4000 52.6000 52.8000 53.2000	336 815 237 30	2 3 1 1
RAINBOW	132,0000	15:06	20	138.60	-4.76 %	141	132.0000	132.3000	62	69	9 322	[+]
RBW	131.80 140.00	124.8000 152.4000	15:06 15:06 15:06 15:04	36 14 8 18	132,2000 132,2000 132,2000 132,0000	4 11 4 4	136 263 53 313	131.9000 131.8000 131.7000 131.6000	132.4000 132.5000 132.6000 132.7000	104 18 156 78	3 2 2 2
SYNEKTIK	277,8000	15:07	2	285.00	-2.18 %	2	277.4000	277.8000	47	15	4 317	[+]
SNT	275.60 285.40	256.6000 313.4000	15:07 15:07 15:07 15:07	15 2 1 4	277,8000 277,8000 277,8000 277,8000	3 2 2 1	29 27 111 36	277.0000 276.8000 276.6000 276.4000	278.0000 278.4000 278.6000 278.8000	159 182 117 61	3 3 2 2
TAURONPE	9,2120	15:07	2	9.41	-1.96 %	687	9.2060	9.2120	781	1 251	11 631	[+]
TPE	9.16 9.42	8.4700 10.3500	15:07 15:07 15:07 15:07	45 2 122 169	9,2080 9,2080 9,2080 9,2080	1 1 3 4	911 427 1751 353	9.2040 9.2020 9.2000 9.1980	9.2160 9.2180 9.2200 9.2220	176 6167 2008 1595	1 5 3 4
TEXT	36,0000	15:07	19	36.00	0.11 %	786	35.9800	36.0000	95	26	944	[+]
TXT	35.82 36.22	32.4000 39.6000	15:07 15:05 15:05 15:05	81 22 52 23	36,0000 36,0000 36,0000 36,0000	3 1 1 4	55 1 106 150	35.9600 35.9400 35.9200 35.9000	36.0400 36.0600 36.0800 36.1200	60 62 60 10	1 2 1 1
TSGAMES	104,8000	15:02	6	105.60	-0.76 %	67	104.8000	105.2000	137	8	841	[+]
TEN	104.00 106.00	95.1000 116.0000	15:02 15:02 15:02 15:02	39 121 22 12	104,8000 104,8000 104,8000 104,8000	5 2 2 6	152 65 425 808	104.6000 104.4000 104.2000 104.0000	105.4000 105.6000 105.8000 106.0000	58 60 225 476	2 2 2 4
VERCOM	119,6000	15:07	20	125.60	-4.32 %	72	119.6000	119.8000	193	11	1 331	[+]
VRC	118.80 125.60	113.2000 138.0000	15:06 15:05 15:05 15:04	117 83 7 3	119,6000 119,6000 119,6000 119,6000	6 2 2 1	173 165 51 2	119.0000 118.8000 118.6000 118.4000	120.8000 121.0000 121.2000 121.4000	142 200 10 336	1 1 1 3
VOXEL	123,8000	14:56	16	125.80	-1.75 %	12	123.8000	124.0000	6	1	140	[+]
VOX	123.80 126.00	113.4000 138.2000	14:56 14:55 14:55 14:44	5 1 7 14	123,8000 123,8000 123,8000 123,8000	3 4 3 5	76 53 64 67	123.6000 123.4000 123.2000 123.0000	125.0000 125.4000 125.6000 125.8000	45 35 25 280	3 2 2 5
WIRTUALNA	55,1000	14:56	3	55.90	-1.61 %	310	55.2000	55.3000	467	7	412	[+]
WPL	55.00 56.00	50.4000 61.4000	14:56 14:53 14:52 14:52	12 3 123 127	55,1000 55,3000 55,3000 55,3000	1 21 3 4	13 682 40 285	55.1000 55.0000 54.9000 54.8000	55.4000 55.5000 55.6000 55.7000	31 201 18 26	2 2 1 1
XTB	92,9800	15:07	18	96.00	-2.64 %	153	92.8400	92.9800	428	234	21 972	[+]
XTB	92.72 96.00	86.4000 105.6000	15:07 15:07 15:07 15:07	10 6 21 30	92,9800 92,9800 92,9800 92,9000	2 2 3 2	21 263 226 179	92.8000 92.7800 92.7600 92.7400	93.0000 93.0400 93.0600 93.0800	223 87 336 180	2 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	120526.3	-1.11%	15:07
WIG20	3265.2	-1.43%	15:22
WIG20 Fut	3277.0	-1.24%	15:07
WIG20USD	884.4	-1.83%	15:07
mWIG40	8372.1	-1.18%	15:07
sWIG80	30358.0	-0.81%	15:07

Notowania Świat
S&P500	6702.7	-1.08%	15:21
Nasdaq	22404.7	-1.37%	15:21
Nikkei	54453.0	-1.04%	7:45
DAX	23534.6	-0.45%	15:06
Ropa WTI	95.3	+9.18%	15:22
Złoto	5153.9	-0.54%	15:22

Notowania Waluty
EUR/PLN	4.26619	+0.35%	15:22
CHF/PLN	4.72558	+0.29%	15:22
USD/PLN	3.70146	+0.57%	15:22
EUR/USD	1.15257	-0.21%	15:22
GBP/USD	1.33650	-0.18%	15:22
USD/JPY	159.079	+0.06%	15:22

Forum
» IRONWOLF [3][HEN]
» Dlaczego nie działają arkusze... [5]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]

Wzrosty	Spadki	Staty
WASKO	7.32	14.38%
XTPL	72.90	9.79%
AIGAMES	0.87	7.71%
TRANSPOL	9.58	7.64%
EDINVEST	9.24	7.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.58	-16.52%
PURE	1.74	-11.22%
GAMFACTOR	5.50	-7.41%
SUNEX	3.27	-6.97%
Więcej ...
Rośnie:		90 Spółek
Bez zmian:		44 Spółek
Spada:		219 Spółek
Obrót:		1,440,949,263 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