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	140,1000	12:45	8	143.00	-2.03 %	10	140.2000	140.3000	3	27	3 782	[+]
11B	139.80 144.50	128.7000 157.3000	12:45 12:45 12:45 12:44	10 5 3 4	140,1000 140,1000 140,2000 140,1000	2 7 3 6	29 111 152 90	140.1000 140.0000 139.9000 139.8000	140.4000 140.5000 140.6000 140.7000	10 20 5 20	1 1 1 1
ABPL	105,8000	12:42	12	105.00	0.76 %	333	105.6000	105.8000	72	2	174	[+]
ABE	104.00 105.80	94.5000 115.4000	12:42 12:42 12:37 12:36	6 9 6 10	105,8000 105,8000 105,8000 105,8000	2 1 1 3	804 50 86 1244	105.2000 105.0000 104.8000 104.6000	106.0000 106.2000 106.4000 106.8000	311 289 382 120	4 1 2 1
AMREST	13,2800	12:42	77	13.36	-0.60 %	1943	13.2400	13.2800	1079	39	517	[+]
EAT	13.10 13.38	12.0400 14.6800	12:42 12:42 12:42 12:41	38 320 310 433	13,2800 13,2600 13,2800 13,2800	2 2 3 4	177 260 1685 2592	13.2200 13.2000 13.1800 13.1600	13.3000 13.3200 13.3400 13.3600	822 600 1035 3334	2 1 2 4
ASBIS	31,1600	12:43	11	31.10	0.58 %	20	31.0800	31.1400	527	45	1 423	[+]
ASB	31.08 31.50	28.0000 34.2000	12:43 12:43 12:43 12:42	116 50 47 45	31,1600 31,1600 31,0800 31,0800	3 1 3 12	267 42 116 1744	31.0600 31.0400 31.0200 31.0000	31.1600 31.1800 31.2000 31.2200	50 450 761 162	1 2 2 2
ASSECOPOL	218,0000	12:46	5	219.60	-0.55 %	553	218.0000	218.4000	279	34	7 460	[+]
ACP	215.80 219.80	197.7000 241.4000	12:44 12:44 12:43 12:43	39 40 16 29	218,4000 218,4000 218,2000 218,2000	6 6 2 6	453 262 532 1764	217.8000 217.6000 217.4000 217.2000	218.6000 218.8000 219.0000 219.2000	420 369 307 891	6 8 6 6
ASSECOSEE	62,9000	12:45	3	62.50	0.48 %	63	62.9000	63.1000	36	4	269	[+]
ASE	62.50 63.50	56.3000 68.7000	12:45 12:42 12:42 12:35	15 36 18 59	63,0000 63,1000 63,1000 63,0000	3 1 3 4	157 42 421 661	62.8000 62.5000 62.2000 62.1000	63.2000 63.4000 63.5000 63.8000	162 90 181 20	2 1 4 1
AUTOPARTN	15,8200	12:42	36	15.60	1.02 %	1865	15.7600	15.8200	192	49	765	[+]
APR	15.60 15.90	14.0400 17.1600	12:42 12:42 12:42 12:42	68 52 261 1181	15,8200 15,8200 15,7800 15,8200	3 4 8 5	1481 1645 2674 3451	15.7400 15.7200 15.7000 15.6800	15.8400 15.8600 15.8800 15.9000	1381 793 4414 2431	3 4 10 7
BENEFIT	3 445,0000	12:43	1	3,440.00	0.15 %	33	3440.0000	3450.0000	72	2	5 298	[+]
BFT	3,440.00 3,495.00	3100.0000 3780.0000	12:43 12:43 12:42 12:42	4 4 4 2	3 445,0000 3 445,0000 3 445,0000 3 445,0000	5 2 5 2	12 6 256 6	3435.0000 3430.0000 3425.0000 3410.0000	3455.0000 3460.0000 3465.0000 3470.0000	26 48 8 19	6 6 2 3
BNPPL	127,5000	12:45	7	123.00	2.82 %	4	127.5000	129.0000	94	84	10 638	[+]
BNP	123.00 129.00	111.0000 135.0000	12:45 12:42 12:42 12:41	39 39 20 6	127,5000 127,5000 127,5000 127,0000	4 6 5 3	273 301 266 197	127.0000 126.5000 126.0000 125.5000	129.5000 130.0000 130.5000 131.0000	194 876 100 1	2 8 1 1
CLNPHARMA	19,7800	12:35	1	19.64	0.41 %	62	19.7800	19.8200	356	9	186	[+]
CLN	19.64 19.82	17.6800 21.6000	12:35 12:33 12:24 12:16	99 150 10 10	19,7800 19,8200 19,8200 19,8200	2 1 2 4	707 1000 601 1091	19.7600 19.7400 19.7200 19.7000	19.8400 19.8800 19.9000 19.9400	153 2800 249 12	3 3 5 3
CYBERFLKS	194,6000	12:46	3	194.00	-0.10 %	92	194.4000	194.6000	71	11	2 186	[+]
CBF	193.00 197.60	174.6000 213.0000	12:43 12:42 12:42 12:42	1 10 4 21	194,6000 194,6000 194,6000 194,6000	5 9 1 3	163 156 11 18	194.2000 194.0000 193.8000 193.6000	194.8000 195.0000 195.2000 195.4000	31 27 35 39	2 2 3 3
CYFRPLSAT	10,7700	12:47	119	10.79	-0.23 %	605	10.7450	10.7700	1286	691	7 458	[+]
CPS	10.72 10.85	9.7120 11.8650	12:47 12:47 12:47 12:45	391 460 30 26	10,7700 10,7700 10,7700 10,7700	3 1 3 5	633 123 1375 2481	10.7400 10.7350 10.7300 10.7250	10.7750 10.7800 10.7850 10.7900	2447 279 1446 498	3 1 3 4
DEVELIA	8,2600	12:46	10	8.33	0.24 %	90	8.2500	8.2600	647	32	262	[+]
DVL	8.20 8.33	7.5000 9.1600	12:42 12:42 12:36 12:29	658 328 13 2	8,2600 8,2600 8,2800 8,2800	5 2 3 3	3551 54 828 1153	8.2400 8.2300 8.2200 8.2100	8.2700 8.2800 8.2900 8.3000	320 655 10 2000	2 2 1 1
DOMDEV	247,5000	12:42	14	247.00	0.20 %	313	247.0000	247.5000	95	9	2 214	[+]
DOM	245.00 250.00	222.5000 271.5000	12:42 12:42 12:42 12:40	7 2 1 6	247,5000 247,0000 247,0000 247,5000	2 2 3 7	12 204 15 99	246.5000 246.0000 245.5000 245.0000	248.5000 249.0000 249.5000 250.0000	10 69 10 158	1 1 1 3
ENEA	19,2400	12:47	112	19.21	0.16 %	1782	19.2200	19.2300	669	177	3 398	[+]
ENA	19.10 19.43	17.2900 21.1200	12:47 12:47 12:46 12:46	118 669 44 249	19,2400 19,2300 19,2300 19,2300	2 2 4 3	694 639 1409 2759	19.2000 19.1900 19.1800 19.1700	19.2400 19.2500 19.2700 19.2800	230 223 950 416	1 1 1 1
EUROCASH	6,2450	12:46	150	6.13	1.13 %	178	6.2350	6.2450	165	204	1 267	[+]
EUR	6.13 6.26	5.5200 6.7400	12:45 12:44 12:43 12:43	160 150 62 98	6,2450 6,2500 6,2450 6,2400	2 3 7 6	359 621 7560 1959	6.2300 6.2150 6.2100 6.2050	6.2500 6.2550 6.2600 6.2650	20435 1753 1892 1180	13 15 4 3
GPW	63,6500	12:43	91	62.85	1.35 %	164	63.6000	63.7000	62	15	978	[+]
GPW	62.85 64.20	56.6000 69.1000	12:43 12:42 12:42 12:42	9 39 19 96	63,6500 63,7000 63,7000 63,6000	7 5 8 4	242 111 1746 390	63.5500 63.5000 63.4500 63.4000	63.8000 63.8500 63.9000 63.9500	117 315 887 169	3 4 4 3
GRUPAAZOTY	17,0400	12:43	100	17.00	0.35 %	414	17.0500	17.0700	280	197	3 361	[+]
ATT	16.89 17.14	15.3000 18.7000	12:42 12:42 12:42 12:42	1 66 33 1	17,0400 17,0700 17,0700 17,0500	2 1 1 4	364 240 472 871	17.0400 17.0300 17.0200 17.0100	17.0800 17.0900 17.1000 17.1100	19 102 2340 773	2 1 3 3
HANDLOWY	100,6000	12:43	43	100.60	-0.20 %	50	100.6000	100.8000	193	23	2 361	[+]
BHW	100.40 101.20	90.6000 110.6000	12:43 12:42 12:42 12:41	12 100 4 5	100,6000 100,6000 100,6000 100,6000	7 15 56 14	3159 930 3418 1522	100.4000 100.2000 100.0000 99.9000	101.0000 101.2000 101.4000 101.6000	1753 2513 1234 818	7 10 10 8
HUUUGE	24,0000	12:45	45	24.00	0.00 %	80	24.0000	24.0500	218	13	324	[+]
HUG	24.00 24.05	21.6000 26.4000	12:43 12:43 12:42 12:42	1000 55 21 21	24,0000 24,0000 24,0500 24,0500	1 2 1 1	300 182 379 1090	23.9500 23.9000 23.8000 23.7500	24.1000 24.1500 24.2000 24.3000	205 6 8844 600	2 1 5 1
INGBSK	339,0000	12:45	14	335.50	1.50 %	190	338.5000	339.5000	185	56	18 958	[+]
ING	332.50 339.50	302.0000 369.0000	12:45 12:45 12:45 12:45	27 1 3 1	339,0000 339,0000 339,0000 339,0000	4 5 3 4	62 156 123 159	338.0000 337.5000 337.0000 336.5000	340.0000 341.0000 341.5000 342.0000	286 110 51 121	5 2 2 3
INTERCARS	538,0000	12:42	13	540.00	0.00 %	56	535.0000	538.0000	2	7	3 990	[+]
CAR	534.00 540.00	486.0000 594.0000	12:42 12:42 12:42 12:25	6 6 33 13	536,0000 536,0000 536,0000 538,0000	7 8 12 16	90 15 134 241	534.0000 533.0000 532.0000 531.0000	539.0000 540.0000 541.0000 542.0000	6 68 55 70	1 2 4 3
JSW	21,4000	12:45	1	21.39	0.05 %	348	21.3400	21.3800	4000	186	3 971	[+]
JSW	21.19 21.49	19.2550 23.5200	12:45 12:45 12:45 12:45	281 2 183 2	21,4000 21,3900 21,3900 21,3900	1 2 4 1	320 516 879 375	21.3300 21.3100 21.3000 21.2900	21.4000 21.4100 21.4200 21.4300	40 1721 321 657	1 4 1 2
LUBAWA	7,5800	12:44	101	7.50	1.07 %	871	7.5800	7.6000	2957	402	3 088	[+]
LBW	7.50 7.82	6.7500 8.2500	12:43 12:43 12:42 12:42	65 100 500 200	7,6000 7,6000 7,6000 7,5800	1 1 3 7	1000 500 1380 3899	7.5700 7.5600 7.5550 7.5500	7.6200 7.6300 7.6350 7.6400	903 984 885 1400	2 2 2 1
MILLENNIUM	16,4000	12:46	541	16.09	1.93 %	2588	16.3900	16.4100	331	388	6 343	[+]
MIL	15.95 16.63	14.4900 17.6900	12:46 12:44 12:44 12:43	940 510 410 68	16,4000 16,4000 16,4000 16,4000	1 4 6 1	700 1197 1768 536	16.3800 16.3700 16.3600 16.3500	16.4200 16.4400 16.4500 16.4600	219 1214 643 3171	2 2 2 3
MIRBUD	14,4100	12:43	2	14.48	-0.55 %	8	14.4000	14.4100	94	52	744	[+]
MRB	14.33 14.50	13.0400 15.9200	12:42 12:42 12:39 12:39	97 49 31 269	14,4100 14,4100 14,4000 14,4000	1 2 2 5	80 470 520 2135	14.3800 14.3700 14.3600 14.3500	14.4200 14.4300 14.4400 14.4500	180 391 252 644	1 3 2 2
MOBRUK	311,0000	12:46	1	314.50	-0.64 %	14	311.0000	312.0000	4	2	501	[+]
MBR	310.50 315.50	283.5000 345.5000	12:46 12:42 12:42 12:42	1 4 2 6	311,0000 312,0000 312,0000 310,5000	5 5 7 6	37 119 114 361	310.5000 310.0000 309.5000 309.0000	312.5000 313.5000 314.0000 314.5000	27 27 25 231	5 5 5 5
NEUCA	816,0000	12:47	2	787.00	2.64 %	2	811.0000	816.0000	2	1	588	[+]
NEU	785.00 817.00	709.0000 865.0000	12:42 12:42 12:42 12:42	1 1 1 4	816,0000 812,0000 812,0000 812,0000	1 2 2 1	1 6 16 1	810.0000 808.0000 807.0000 806.0000	817.0000 818.0000 820.0000 821.0000	2 5 2 1	1 1 1 1
NEWAG	93,2000	12:43	1	94.20	-1.06 %	6	93.1000	93.2000	1805	7	632	[+]
NWG	92.10 94.80	84.8000 103.6000	12:43 12:42 12:42 12:41	3 30 15 2	93,2000 93,2000 93,2000 93,2000	1 2 3 5	18 14 71 27	93.0000 92.8000 92.7000 92.6000	93.3000 93.8000 93.9000 94.2000	23 100 50 104	1 1 1 1
POLENERGIA	56,0000	12:43	3	55.40	0.36 %	10	55.8000	56.0000	30	3	159	[+]
PEP	55.40 56.60	49.9000 60.8000	12:43 12:43 12:43 12:43	7 10 10 10	56,0000 56,0000 56,0000 56,0000	3 6 7 4	150 608 980 654	55.6000 55.4000 55.2000 55.0000	56.2000 56.4000 56.6000 56.8000	10 51 545 1434	2 5 6 11
RAINBOW	148,2000	12:46	30	147.30	0.68 %	144	148.1000	148.2000	156	23	3 484	[+]
RBW	147.20 149.00	132.6000 162.0000	12:45 12:44 12:42 12:42	26 4 18 10	148,2000 148,1000 148,2000 148,2000	1 2 5 5	19 95 169 281	148.0000 147.9000 147.8000 147.7000	148.3000 148.4000 148.5000 148.6000	289 441 425 97	5 4 6 2
SYNEKTIK	258,2000	12:44	1	260.00	-0.39 %	56	258.2000	259.0000	71	16	4 172	[+]
SNT	254.20 261.60	234.0000 286.0000	12:43 12:42 12:42 12:42	1 5 1 8	259,0000 258,4000 258,4000 258,4000	2 5 3 4	11 106 143 155	258.0000 257.8000 257.6000 257.4000	259.2000 259.6000 259.8000 260.0000	25 61 96 281	1 2 3 3
TAURONPE	8,8100	12:46	1011	8.67	1.66 %	731	8.8000	8.8200	1181	857	7 593	[+]
TPE	8.66 8.94	7.8000 9.5320	12:46 12:46 12:46 12:46	34 676 375 625	8,8100 8,8120 8,8120 8,8140	3 1 1 1	2987 906 1335 28	8.7980 8.7940 8.7920 8.7880	8.8240 8.8260 8.8280 8.8300	104 3972 906 1000	1 2 1 1
TEXT	37,6200	12:46	82	37.30	0.86 %	114	37.6000	37.6600	5	88	3 312	[+]
TXT	37.30 38.16	33.5800 41.0200	12:46 12:46 12:46 12:45	16 8 2 94	37,6200 37,6200 37,6000 37,5800	3 3 2 2	438 137 180 96	37.5800 37.5600 37.5400 37.5200	37.6800 37.7000 37.7200 37.7400	118 80 45 1	3 1 1 1
TSGAMES	84,5000	12:43	45	84.00	0.72 %	5	84.4000	84.6000	219	11	898	[+]
TEN	83.90 84.70	75.6000 92.4000	12:43 12:43 12:43 12:42	5 1 1 6	84,5000 84,5000 84,5000 84,5000	5 5 3 7	1088 106 25 299	84.3000 84.2000 84.1000 84.0000	84.7000 84.8000 84.9000 85.0000	160 290 418 1009	4 7 7 19
VERCOM	125,0000	12:46	1	126.00	-0.79 %	27	124.6000	125.0000	28	1	172	[+]
VRC	124.80 127.00	113.4000 138.6000	12:42 12:42 12:38 12:38	13 7 3 9	125,0000 125,0000 124,8000 124,8000	4 6 2 2	45 634 50 88	124.2000 124.0000 123.8000 123.6000	126.0000 126.4000 126.8000 127.0000	112 85 226 209	1 1 3 2
VOXEL	117,0000	12:44	18	119.80	-2.34 %	25	116.6000	117.6000	66	4	467	[+]
VOX	116.20 119.80	108.0000 131.6000	12:44 12:44 12:43 12:43	6 9 6 6	116,4000 116,4000 116,2000 116,2000	1 4 6 2	5 28 423 408	116.4000 116.2000 116.0000 115.8000	117.8000 118.0000 118.2000 118.4000	203 332 129 110	6 4 2 1
WIRTUALNA	58,9000	12:46	35	58.00	2.26 %	1125	58.8000	59.0000	25	24	1 411	[+]
WPL	57.70 59.40	52.2000 63.8000	12:46 12:46 12:46 12:46	32 66 10 25	58,9000 58,9000 58,9000 58,9000	1 3 2 1	289 1824 587 300	58.7000 58.6000 58.5000 58.4000	59.1000 59.2000 59.3000 59.4000	550 290 10 195	2 6 1 3
XTB	69,6200	12:46	40	69.40	0.32 %	125	69.6000	69.6200	93	73	5 107	[+]
XTB	69.24 69.84	62.4600 76.3400	12:45 12:44 12:43 12:43	5 63 8 1	69,6000 69,6200 69,6600 69,6600	1 1 2 3	52 30 981 168	69.5800 69.5600 69.5400 69.5200	69.6400 69.6600 69.6800 69.7000	370 642 260 133	2 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	115229.0	+0.65%	12:46
WIG20	3136.1	+0.67%	13:01
WIG20 Fut	3139.0	+0.67%	12:46
WIG20USD	872.7	+0.27%	12:46
mWIG40	7988.8	+0.69%	12:46
sWIG80	28872.9	-0.19%	12:46

Notowania Świat
Dow	47951.8	+0.14%	12-18
SP500 Fut	6843.0	+0.29%	12:51
Nikkei	49507.2	+1.03%	7:45
DAX	24193.4	-0.03%	12:45
Ropa WTI	56.2	+0.43%	13:01
Złoto	4326.6	-0.14%	13:01

Notowania Waluty
EUR/PLN	4.21203	+0.21%	13:01
CHF/PLN	4.51941	+0.16%	13:01
USD/PLN	3.59646	+0.32%	13:01
EUR/USD	1.17116	-0.11%	13:01
GBP/USD	1.33732	-0.06%	13:01
USD/JPY	157.318	+1.13%	13:01

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
IPOPEMA	4.11	11.38%
LARQ	1.82	6.14%
DELKO	7.86	5.08%
DATAWALK	97.57	4.91%
PLAYWAY	259.50	4.85%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	0.87	-7.61%
MENNICA	43.50	-6.05%
OTLOG	10.42	-5.27%
PTWP	133.00	-5.00%
Więcej ...
Rośnie:		142 Spółek
Bez zmian:		63 Spółek
Spada:		147 Spółek
Obrót:		807,212,468 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