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	138,9000	09:00	4	139.00	-1.29 %	28	135.8000	137.5000	10	2	309	[+]
11B	135.10 139.50	125.1000 152.9000	09:00 09:00 09:00 09:00	25 20 16 1	139,0000 139,0000 139,0000 139,5000	1 3 3 11	10 120 24 203	135.6000 135.2000 135.1000 135.0000	137.6000 139.0000 139.5000 139.9000	16 62 175 22	1 1 2 1
ABPL	136,0000	09:00	4	135.40	-0.15 %	148	134.2000	135.2000	82	2	296	[+]
ABE	134.20 136.00	122.0000 148.8000	09:00 09:00 09:00 09:00	16 2 20 2	135,4000 135,4000 135,2000 135,4000	2 1 2 1	248 124 50 43	134.0000 133.2000 133.0000 132.2000	136.0000 136.2000 136.4000 137.2000	49 250 250 1	1 1 1 1
AMREST	12,4000	09:00	449	12.40	-1.77 %	440	12.2200	12.4200	441	4	48	[+]
EAT	12.22 12.42	11.1600 13.6400	09:00 09:00 09:00 09:00	93 46 47 200	12,3800 12,3800 12,3800 12,3800	4 1 2 2	231 697 1637 2581	12.2000 12.1800 12.1600 12.1400	12.4400 12.4800 12.5000 12.5200	921 1797 1149 1110	2 3 2 2
ASBIS	39,8000	09:00	1416	40.30	-4.06 %	135	40.6000	40.7800	90	49	1 967	[+]
ASB	39.78 40.80	36.2800 44.3200	09:00 09:00 09:00 09:00	281 70 1 36	39,8000 39,8000 40,1800 40,2000	2 1 4 2	124 195 367 395	40.5400 40.5200 40.5000 40.4200	40.8000 40.8400 40.8600 40.9000	46 500 195 851	1 1 1 2
ASSECOPOL	175,0000	09:00	19	176.30	-2.44 %	49	170.5000	172.0000	6	11	1 877	[+]
ACP	168.50 176.30	158.7000 193.9000	09:00 09:00 09:00 09:00	33 2 57 5	175,0000 175,0000 175,0000 175,0000	1 2 1 2	80 79 50 229	170.4000 170.2000 170.1000 170.0000	172.1000 172.3000 172.4000 172.6000	190 47 47 247	4 1 1 2
ASSECOSEE	62,9000	09:00	1	62.90	-0.16 %	200	62.8000	63.0000	53	0	20	[+]
ASE	62.80 63.00	56.7000 69.1000	09:00 09:00 09:00 09:00	4 4 7 15	62,9000 62,9000 62,9000 62,9000	3 3 5 3	28 102 35 94	62.7000 62.6000 62.5000 62.2000	64.0000 64.5000 64.7000 65.0000	181 3 22 23	2 1 1 2
AUTOPARTN	17,8000	09:00	1	17.50	-1.88 %	243	17.5400	17.7600	85	5	80	[+]
APR	17.50 17.80	15.7600 19.2400	09:00 09:00 09:00 09:00	1 500 15 3	17,8000 17,6000 17,5000 17,5000	1 4 1 2	100 337 500 1457	17.5200 17.5000 17.4800 17.4600	17.7800 17.8000 17.8200 17.8400	40 135 1457 457	1 1 2 1
BENEFIT	3 800,0000	09:00	3	3,840.00	-1.94 %	14	3800.0000	3820.0000	2	0	628	[+]
BFT	3,790.00 3,845.00	3460.0000 4220.0000	09:00 09:00 09:00 09:00	1 1 1 1	3 800,0000 3 845,0000 3 820,0000 3 820,0000	1 2 1 1	6 38 99 17	3795.0000 3790.0000 3775.0000 3770.0000	3845.0000 3850.0000 3855.0000 3860.0000	30 1 103 2	2 1 1 1
BNPPL	148,0000	09:00	30	149.50	-1.67 %	3	147.5000	149.5000	262	1	89	[+]
BNP	147.00 149.50	135.0000 164.0000	09:00 09:00 09:00 09:00	35 8 50 1	148,0000 148,0000 148,0000 149,5000	1 2 4 1	15 50 67 65	147.0000 146.5000 146.0000 145.5000	150.0000 153.0000 154.0000 154.5000	577 50 321 40	4 1 3 1
CYBERFLKS	172,4000	09:00	1	177.00	-2.11 %	13	176.2000	177.4000	34	3	535	[+]
CBF	172.40 177.60	159.4000 194.6000	09:00 09:00 09:00 09:00	2 1 1 1	172,4000 172,4000 177,0000 177,0000	2 1 1 1	25 1 1 183	176.0000 175.8000 175.0000 174.6000	177.6000 178.0000 178.2000 178.8000	90 90 70 85	1 1 1 2
CYFRPLSAT	12,1450	09:00	450	12.45	-2.64 %	400	12.3150	12.3400	1435	97	1 187	[+]
CPS	12.14 12.45	11.2050 13.6950	09:00 09:00 09:00 09:00	136 10 20 234	12,1450 12,1450 12,1500 12,1500	1 1 1 1	100 2000 1969 2000	12.2700 12.2650 12.2450 12.2300	12.3500 12.3800 12.3850 12.3900	1190 2000 2292 486	1 1 2 1
DEVELIA	9,0200	09:00	91	9.05	-1.09 %	1702	8.9300	9.0400	767	18	161	[+]
DVL	8.92 9.10	8.1500 9.9500	09:00 09:00 09:00 09:00	2 1 15 15	9,0200 9,0500 9,0500 9,0500	1 1 11 1	20 200 1563 871	8.9200 8.9100 8.9000 8.8900	9.0700 9.0800 9.0900 9.1000	871 831 6390 8848	1 2 2 5
DIAG	181,8500	09:00	27	182.60	-3.21 %	28	182.0500	182.6000	768	2	428	[+]
DIA	180.00 182.60	164.3500 200.8000	09:00 09:00 09:00 09:00	28 6 20 15	181,8500 181,8500 181,8500 182,3000	1 1 1 1	20 29 110 82	182.0000 181.8500 181.8000 181.7500	182.9000 183.1000 183.1500 183.5000	10 32 1 60	1 1 1 1
DOMDEV	259,5000	09:00	4	255.50	-0.19 %	39	256.5000	259.5000	38	0	100	[+]
DOM	253.00 259.50	230.0000 281.0000	09:00 09:00 09:00 09:00	11 1 1 1	253,5000 256,0000 256,0000 256,0000	2 3 1 1	74 68 32 3	256.0000 255.0000 254.5000 253.5000	260.0000 264.5000 265.0000 266.5000	485 10 50 2	4 1 2 1
ENEA	23,3000	09:00	757	23.98	-1.62 %	645	23.7200	24.3200	739	12	278	[+]
ENA	23.30 24.34	21.6000 26.3600	09:00 09:00 09:00 09:00	131 122 48 52	23,3000 23,3000 23,3000 23,3000	1 1 2 1	1000 376 2727 343	23.7000 23.6800 23.6600 23.6400	24.3800 24.4000 24.4200 24.4400	343 532 343 4407	1 1 1 2
EUROCASH	6,3000	09:00	1	6.30	-2.37 %	8	6.1700	6.1800	833	35	222	[+]
EUR	6.18 6.31	5.6700 6.9300	09:00 09:00 09:00 09:00	1 296 50 500	6,2500 6,2500 6,2500 6,2500	2 1 4 6	170 2000 3150 2808	6.1600 6.1550 6.1500 6.1400	6.1950 6.2000 6.2150 6.2250	350 1530 1000 1000	1 3 1 1
GPW	80,0000	09:00	1	79.85	-1.42 %	235	79.7000	80.0000	1131	6	446	[+]
GPW	78.35 80.00	71.9000 87.8000	09:00 09:00 09:00 09:00	1 1 5 1	80,0000 79,0500 79,0500 80,0000	1 2 1 2	100 158 124 374	79.6500 79.6000 79.5500 79.4500	80.0500 80.1500 80.2500 80.3000	9 145 353 24	2 3 2 2
GRUPAAZOTY	16,6000	09:00	1	16.60	-1.45 %	1	16.3700	16.4800	699	13	220	[+]
ATT	16.35 16.60	14.9400 18.2600	09:00 09:00 09:00 09:00	530 61 44 269	16,4100 16,4100 16,4100 16,4300	2 2 1 1	432 224 600 478	16.3600 16.3500 16.3400 16.3300	16.4900 16.5000 16.5100 16.5200	278 300 578 478	2 1 2 1
GRUPRACUJ	43,0000	09:00	6	43.00	-1.26 %	98	42.5500	43.1000	251	0	12	[+]
GPP	42.50 43.20	38.7000 47.3000	09:00 09:00 09:00 17:04	50 7 4 5	43,0000 43,0000 43,0000 43,7500	2 1 1 1	59 507 30 1399	42.5000 42.3500 42.2000 42.1500	43.2000 43.3500 43.5000 43.7000	469 491 120 200	1 1 1 1
HANDLOWY	117,0000	09:00	3	118.20	-2.18 %	155	116.0000	116.8000	189	2	269	[+]
BHW	115.60 118.20	106.4000 130.0000	09:00 09:00 09:00 09:00	1 4 50 2	117,0000 117,6000 117,2000 117,4000	1 3 4 8	2 174 452 1513	115.8000 115.6000 115.4000 115.2000	117.4000 117.6000 117.8000 118.0000	1063 1323 67 200	3 5 1 1
HUUUGE	23,8000	09:00	13	23.80	-1.46 %	298	23.7000	23.7500	31	4	84	[+]
HUG	23.70 23.80	21.4500 26.1500	09:00 09:00 09:00 09:00	180 878 1 79	23,8000 23,8000 23,8000 23,8000	1 1 1 3	1400 42 1 262	23.6500 23.6000 23.5500 23.5000	23.8000 23.9500 24.0000 24.0500	1360 600 273 648	1 1 1 4
INGBSK	392,5000	09:00	13	395.00	-3.92 %	38	392.0000	395.5000	9	0	126	[+]
ING	392.00 399.00	355.5000 434.5000	09:00 09:00 09:00 09:00	3 21 1 16	392,5000 397,0000 392,0000 393,0000	1 2 4 2	15 120 149 117	391.0000 390.5000 390.0000 389.5000	396.0000 396.5000 397.0000 397.5000	28 16 21 21	1 1 1 1
INTERCARS	620,0000	09:00	3	620.00	0.32 %	35	620.0000	624.0000	5	0	296	[+]
CAR	620.00 624.00	558.0000 682.0000	09:00 09:00 09:00 09:00	3 35 7 1	621,0000 620,0000 620,0000 620,0000	3 2 3 1	40 25 54 4	617.0000 615.0000 614.0000 613.0000	625.0000 627.0000 628.0000 630.0000	20 14 34 40	1 3 2 2
JSW	26,1000	09:00	15	27.10	-1.69 %	30	26.5500	26.6800	133	27	731	[+]
JSW	26.10 27.10	24.3900 29.8100	09:00 09:00 09:00 09:00	110 105 150 1020	26,1000 26,1200 26,1600 26,2000	1 1 1 2	25 156 100 393	26.5400 26.5300 26.5200 26.5100	26.6900 26.7000 26.7100 26.7200	416 841 347 1000	3 2 1 1
LUBAWA	9,8900	09:00	456	9.80	2.82 %	250	9.8600	9.8900	5700	230	2 266	[+]
LBW	9.76 9.98	8.8200 10.7700	09:00 09:00 09:00 09:00	452 153 88 10	9,8750 9,8700 9,8700 9,8700	1 1 2 1	454 2000 2403 76	9.8150 9.8100 9.8000 9.7850	9.9400 9.9500 9.9600 9.9700	1336 1273 393 300	3 1 1 1
MILLENNIUM	16,7100	09:00	42	16.88	-3.69 %	925	16.6600	16.7000	154	47	794	[+]
MIL	16.69 16.92	15.2000 18.5600	09:00 09:00 09:00 09:00	2 1000 251 39	16,7500 16,7700 16,7700 16,7700	1 8 1 3	481 2389 2747 2492	16.6300 16.6000 16.5900 16.5800	16.7200 16.7300 16.7400 16.7500	432 389 372 481	1 1 1 1
MIRBUD	13,1000	09:00	100	13.20	-1.66 %	490	12.9100	13.0200	34	27	360	[+]
MRB	12.91 13.20	11.8800 14.5200	09:00 09:00 09:00 09:00	30 10 300 1	13,1000 13,1000 13,1000 13,1000	9 2 2 1	3269 229 614 598	12.9000 12.8900 12.8800 12.8700	13.0500 13.0700 13.0900 13.1000	724 2957 2957 598	2 1 1 1
MOBRUK	336,0000	09:00	2	350.00	-0.28 %	21	347.5000	353.0000	26	2	663	[+]
MBR	331.50 353.00	315.0000 385.0000	09:00 09:00 09:00 09:00	2 196 1 10	336,0000 336,0000 336,0000 337,0000	1 2 1 1	38 21 4 100	347.0000 344.5000 344.0000 342.5000	353.5000 354.0000 354.5000 355.0000	41 2 19 3	3 2 2 1
NEUCA	760,0000	09:00	1	760.00	-0.13 %	60	756.0000	760.0000	64	0	23	[+]
NEU	757.00 760.00	684.0000 836.0000	09:00 09:00 09:00 09:00	1 2 1 3	760,0000 760,0000 760,0000 760,0000	1 1 1 2	30 3 34 4	755.0000 752.0000 751.0000 750.0000	761.0000 764.0000 765.0000 767.0000	27 28 10 28	1 1 1 1
NEWAG	108,8000	09:00	28	113.00	-3.06 %	90	113.2000	114.0000	224	7	799	[+]
NWG	108.80 114.00	101.8000 124.2000	09:00 09:00 09:00 09:00	6 1 2 15	108,8000 108,8000 109,0000 109,0000	2 2 2 1	307 104 13 500	113.0000 112.8000 112.4000 112.2000	115.0000 115.4000 116.0000 116.2000	87 96 90 100	1 1 2 1
POLENERGIA	50,8000	09:00	1	50.40	0.79 %	217	50.4000	50.8000	273	1	29	[+]
PEP	50.40 50.80	45.4000 55.4000	09:00 09:00 09:00 17:00	50 500 3 18	50,4000 50,4000 50,4000 50,4000	5 2 2 1	514 37 34 32	50.0000 49.9000 49.8000 49.7000	51.0000 51.4000 53.2000 53.4000	300 244 40 16	1 1 1 2
RAINBOW	158,3000	17:02	100	141.00	-10.42 %	43	141.3000	142.1000	87	41	5 775	[+]
RBW	138.80 144.00	126.9000 155.1000	17:02 17:02 17:02 17:02	19 1 7 193	158,3000 158,3000 158,3000 158,3000	2 9 2 2	137 350 60 75	141.2000 141.0000 140.9000 140.8000	142.2000 142.3000 142.4000 142.5000	118 100 355 232	1 1 2 2
SYNEKTIK	295,4000	09:00	1	295.80	-1.87 %	20	294.4000	295.6000	25	2	703	[+]
SNT	293.20 297.20	266.4000 325.2000	09:00 09:00 09:00 09:00	73 1 4 3	295,8000 295,8000 295,8000 297,0000	2 1 1 3	103 35 40 152	294.0000 293.8000 293.6000 293.4000	295.8000 296.2000 296.6000 297.0000	16 35 112 417	1 1 1 4
TAURONPE	11,4850	09:00	10	11.40	-2.34 %	1071	11.3450	11.4850	508	125	1 426	[+]
TPE	11.33 11.49	10.2600 12.5300	09:00 09:00 09:00 09:00	2728 1398 1814 65	11,4000 11,4000 11,4000 11,4000	4 1 1 2	2667 721 4347 921	11.3400 11.3300 11.3250 11.3200	11.4900 11.4950 11.5000 11.5050	250 1521 5570 2210	1 1 3 2
TEXT	37,7800	09:00	3	37.00	-2.26 %	13	37.2000	37.4600	81	5	194	[+]
TXT	36.40 37.78	33.3000 40.7000	09:00 09:00 09:00 09:00	99 100 200 90	36,4000 36,4000 36,4000 36,4000	1 1 6 1	30 80 1500 4	37.1400 36.6400 36.6200 36.5200	37.7800 37.8000 37.9000 37.9400	171 130 137 200	2 2 2 1
TSGAMES	101,0000	09:00	1	100.80	-3.07 %	65	100.6000	101.2000	51	3	302	[+]
TEN	99.80 101.60	90.8000 110.8000	09:00 09:00 09:00 09:00	1 1 1 11	101,0000 101,0000 101,0000 100,0000	1 3 4 5	1 38 170 654	100.4000 100.2000 100.0000 99.9000	101.4000 101.6000 101.8000 102.0000	63 5146 550 342	2 3 2 4
VERCOM	107,6000	09:00	1	109.00	-1.80 %	61	107.2000	109.2000	39	3	280	[+]
VRC	106.60 109.40	98.1000 119.8000	09:00 09:00 09:00 09:00	111 58 12 4	107,6000 107,0000 107,0000 107,0000	5 1 3 3	45 70 209 112	107.0000 106.8000 106.6000 106.4000	109.4000 109.6000 109.8000 110.0000	345 81 121 546	2 2 3 2
VOXEL	134,8000	09:00	1	134.80	-1.47 %	41	134.2000	134.6000	12	1	91	[+]
VOX	134.20 134.80	121.4000 148.2000	09:00 09:00 09:00 09:00	1 1 11 22	134,8000 134,8000 134,8000 134,8000	3 1 2 2	46 50 41 30	134.0000 133.8000 133.6000 133.4000	134.8000 135.2000 135.4000 136.2000	12 5 1376 512	1 1 1 3
WIRTUALNA	58,0000	09:00	2	58.00	-3.78 %	1	58.1000	58.5000	168	4	232	[+]
WPL	58.00 58.60	52.2000 63.8000	09:00 09:00 09:00 09:00	30 139 5 10	58,0000 58,0000 58,0000 58,0000	4 1 1 1	417 44 20 10	58.0000 57.9000 57.8000 57.6000	58.6000 58.7000 58.8000 58.9000	20 56 200 22	1 2 1 1
XTB	88,4800	09:00	105	88.50	0.25 %	35	88.9800	89.3400	95	21	1 870	[+]
XTB	87.90 89.34	79.6600 97.3400	09:00 09:00 09:00 09:00	66 54 96 1	88,4600 88,6600 88,5800 88,5600	1 1 1 1	70 89 70 89	88.9600 88.9200 88.9000 88.8800	89.3800 89.4000 89.4200 89.4400	151 750 90 232	2 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	124245.9	-2.00%	9:03
WIG20	3388.3	-1.50%	9:18
WIG20 Fut	3384.0	-1.66%	9:03
WIG20USD	934.7	-2.98%	9:03
mWIG40	8720.0	-2.37%	9:03
sWIG80	30824.7	-1.52%	9:03

Notowania Świat
Dow	48977.9	-1.05%	02-27
SP500 Fut	6782.5	-1.55%	9:08
Nikkei	58057.2	-1.35%	7:45
DAX	25284.3	-0.02%	02-27
Ropa WTI	73.0	+8.88%	9:18
Złoto	5403.0	+2.64%	9:18

Notowania Waluty
EUR/PLN	4.23335	+0.27%	9:18
CHF/PLN	4.67668	+0.62%	9:18
USD/PLN	3.61442	+1.16%	9:18
EUR/USD	1.17124	-0.88%	9:18
GBP/USD	1.33435	-1.00%	9:18
USD/JPY	157.188	+0.65%	9:18

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
BETACOM	4.90	8.41%
HARPER	6.04	6.71%
INTERBUD	2.12	6.53%
PULAWY	48.80	4.95%
ODLEWNIE	21.80	4.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAINBOW	141.80	-10.42%
MOLECURE	7.07	-8.54%
UNICREDIT	280.00	-8.39%
RAFAMET	63.50	-7.97%
Więcej ...
Rośnie:		47 Spółek
Bez zmian:		82 Spółek
Spada:		225 Spółek
Obrót:		180,941,411 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