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	139,3000	13:46	9	137.70	1.16 %	0	0.0000	0.0000	0	4	560	[+]
11B	137.00 142.00	124.0000 151.4000	13:44 13:44 13:42 13:42	3 7 1 20	139,1000 139,7000 139,5000 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
ABPL	130,6000	13:55	30	129.60	1.40 %	0	0.0000	0.0000	0	3	361	[+]
ABE	128.00 133.00	116.8000 142.4000	13:55 13:55 13:55 13:55	3 11 1 1	130,8000 130,8000 130,8000 130,8000	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	11,4600	13:57	308	11.82	-0.35 %	0	0.0000	0.0000	0	53	613	[+]
EAT	11.46 11.82	10.6400 13.0000	13:57 13:57 13:57 13:57	309 32 13 316	11,4600 11,4600 11,4600 11,4600	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	42,2200	13:57	361	42.84	-1.91 %	0	0.0000	0.0000	0	83	3 555	[+]
ASB	42.06 43.20	38.5600 47.1200	13:57 13:57 13:57 13:57	48 15 120 132	42,2200 42,2200 42,2200 42,2000	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
ASSECOPOL	171,5000	13:58	30	171.80	-0.12 %	0	0.0000	0.0000	0	114	19 466	[+]
ACP	169.90 173.40	154.7000 188.9000	13:58 13:57 13:57 13:56	47 1 1 1	171,5000 171,5000 171,5000 171,4000	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
ASSECOSEE	64,7000	13:39	89	67.50	-4.71 %	0	0.0000	0.0000	0	2	153	[+]
ASE	64.30 67.50	60.8000 74.2000	13:26 13:21 13:12 13:11	3 30 11 9	65,0000 64,8000 65,0000 65,0000	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
AUTOPARTN	18,4400	13:54	1	18.04	1.43 %	0	0.0000	0.0000	0	359	6 616	[+]
APR	18.02 18.64	16.2400 19.8400	13:54 13:54 13:54 13:54	1 1 2 3	18,4400 18,4400 18,4400 18,4400	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
BENEFIT	3 740,0000	13:53	3	3,680.00	3.03 %	0	0.0000	0.0000	0	2	8 030	[+]
BFT	3,660.00 3,770.00	3315.0000 4045.0000	13:53 13:53 13:53 13:53	1 2 1 3	3 740,0000 3 740,0000 3 740,0000 3 740,0000	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	146,5000	13:51	4	147.50	-0.34 %	0	0.0000	0.0000	0	3	473	[+]
BNP	146.00 148.50	133.0000 162.0000	13:51 13:51 13:51 13:26	2 10 6 1	146,5000 146,5000 146,5000 147,0000	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
CYBERFLKS	178,2000	13:57	7	180.00	-0.89 %	0	0.0000	0.0000	0	13	2 262	[+]
CBF	177.60 183.00	162.0000 198.0000	13:57 13:53 13:52 13:52	1 1 40 5	178,2000 178,4000 178,4000 178,4000	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
CYFRPLSAT	11,7700	13:57	200	11.91	-1.13 %	0	0.0000	0.0000	0	411	4 899	[+]
CPS	11.76 12.03	10.7200 13.1000	13:56 13:56 13:56 13:56	1 16 69 158	11,7850 11,7850 11,7650 11,7600	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	9,1600	13:57	420	9.35	-1.93 %	0	0.0000	0.0000	0	188	1 766	[+]
DVL	9.12 9.52	8.4200 10.2800	13:56 13:56 13:56 13:54	532 1337 53 368	9,1500 9,1500 9,1500 9,1300	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	171,1000	13:56	1	171.30	0.50 %	0	0.0000	0.0000	0	15	2 513	[+]
DIA	170.55 173.40	154.2000 188.4000	13:56 13:50 13:48 13:48	5 3 21 1	171,1000 170,8000 170,8000 170,8000	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
DOMDEV	249,0000	13:55	6	245.00	2.89 %	0	0.0000	0.0000	0	7	1 666	[+]
DOM	240.50 251.00	220.5000 269.5000	13:52 13:51 13:45 13:43	2 1 10 1	249,0000 249,0000 247,5000 249,0000	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	22,9600	13:57	100	23.78	-3.53 %	0	0.0000	0.0000	0	279	6 527	[+]
ENA	22.96 23.90	21.4200 26.1400	13:57 13:57 13:57 13:57	6 189 1 100	22,9600 23,0000 22,9800 22,9800	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	5,9450	13:56	71	6.10	-2.46 %	0	0.0000	0.0000	0	279	1 688	[+]
EUR	5.94 6.11	5.4900 6.7000	13:56 13:55 13:54 13:54	110 490 1414 500	5,9450 5,9450 5,9400 5,9400	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
GPW	78,6000	13:57	3	78.80	-0.32 %	0	0.0000	0.0000	0	84	6 661	[+]
GPW	78.45 79.95	70.9500 86.6500	13:56 13:56 13:55 13:55	5 51 3 7	78,4500 78,4500 78,6000 78,6000	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
GRUPAAZOTY	18,3600	13:57	37	18.68	-1.55 %	0	0.0000	0.0000	0	316	5 830	[+]
ATT	18.24 18.74	16.8200 20.5400	13:57 13:57 13:57 13:57	12 51 108 46	18,3100 18,3100 18,3100 18,3100	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	39,7500	13:57	6	39.00	1.92 %	0	0.0000	0.0000	0	77	3 028	[+]
GPP	38.90 40.90	35.1000 42.9000	13:47 13:47 13:47 13:47	670 1023 5794 87	40,0000 39,9500 39,9500 39,9500	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	114,6000	13:50	10	114.20	0.53 %	0	0.0000	0.0000	0	31	3 599	[+]
BHW	113.60 116.60	102.8000 125.6000	13:50 13:50 13:47 13:46	190 10 499 13	114,6000 114,6000 114,8000 115,0000	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	24,0000	13:38	4	24.25	-0.83 %	0	0.0000	0.0000	0	7	164	[+]
HUG	23.70 24.25	21.8500 26.6500	13:36 13:36 13:28 13:28	35 90 39 59	24,0000 24,0000 23,7500 23,7500	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	400,5000	13:56	5	403.00	-0.50 %	0	0.0000	0.0000	0	15	5 966	[+]
ING	399.50 407.00	363.0000 443.0000	13:56 13:56 13:56 13:56	26 69 46 6	400,5000 400,5000 400,5000 400,5000	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	675,0000	13:53	12	670.00	-0.15 %	0	0.0000	0.0000	0	2	1 539	[+]
CAR	668.00 681.00	603.0000 737.0000	13:53 13:53 13:53 13:53	3 3 1 15	675,0000 674,0000 668,0000 670,0000	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	32,7100	13:57	400	33.09	-0.88 %	0	0.0000	0.0000	0	274	9 013	[+]
JSW	32.56 33.34	29.7900 36.3900	13:57 13:57 13:57 13:56	200 207 200 1	32,7100 32,7100 32,7000 32,7100	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	9,9150	13:57	4	9.85	1.38 %	0	0.0000	0.0000	0	504	5 051	[+]
LBW	9.78 10.15	8.8650 10.8300	13:56 13:56 13:56 13:56	31 100 250 100	9,9150 9,9200 9,9200 9,9250	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	16,1000	13:55	10	16.10	0.31 %	0	0.0000	0.0000	0	491	8 022	[+]
MIL	16.04 16.50	14.4900 17.7100	13:50 13:48 13:47 13:47	19 10 198 500	16,1000 16,1000 16,0800 16,0800	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	11,8700	13:53	1	11.75	1.11 %	0	0.0000	0.0000	0	135	1 612	[+]
MRB	11.70 12.15	10.5800 12.9200	13:53 13:53 13:53 13:49	13 1 7 1	11,8700 11,8800 11,8700 11,8700	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	343,5000	13:55	1	344.50	-0.29 %	0	0.0000	0.0000	0	1	326	[+]
MBR	343.00 346.00	310.5000 378.5000	13:45 13:45 13:41 13:41	3 1 1 6	343,5000 343,5000 345,0000 344,5000	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
NEUCA	731,0000	13:54	1	741.00	-0.14 %	0	0.0000	0.0000	0	0	206	[+]
NEU	730.00 742.00	667.0000 815.0000	13:54 13:45 13:36 13:02	1 5 6 4	731,0000 731,0000 730,0000 730,0000	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	109,8000	13:57	9	109.80	0.55 %	0	0.0000	0.0000	0	15	1 638	[+]
NWG	108.60 111.00	98.9000 120.6000	13:55 13:55 13:55 13:55	1 12 1 1	110,0000 109,8000 110,0000 110,0000	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	51,2000	13:46	7	52.40	-0.78 %	0	0.0000	0.0000	0	0	25	[+]
PEP	51.00 52.40	47.2000 57.6000	13:46 13:26 12:33 12:33	1 68 9 10	51,2000 51,0000 51,2000 51,2000	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
RAINBOW	136,0000	13:57	10	138.30	1.57 %	0	0.0000	0.0000	0	53	7 244	[+]
RBW	134.10 139.00	124.5000 152.1000	13:57 13:57 13:57 13:55	50 5 2 1	136,0000 136,0000 135,6000 136,1000	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	275,6000	13:57	7	272.00	2.15 %	0	0.0000	0.0000	0	27	7 597	[+]
SNT	272.00 285.20	244.8000 299.2000	13:56 13:56 13:56 13:56	2 1 1 3	275,6000 275,2000 275,2000 275,2000	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
TAURONPE	10,1050	13:57	2	10.35	-1.03 %	0	0.0000	0.0000	0	4 495	46 444	[+]
TPE	10.09 10.69	9.3160 11.3850	13:57 13:57 13:57 13:57	545 950 33 145	10,1100 10,1100 10,1100 10,1000	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	35,9800	13:51	7	36.68	-0.33 %	0	0.0000	0.0000	0	20	716	[+]
TXT	35.94 36.68	33.0200 40.3400	13:51 13:51 13:51 13:51	10 4 93 2	35,9800 35,9800 35,9800 35,9800	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	103,4000	13:56	15	104.00	-1.34 %	0	0.0000	0.0000	0	4	449	[+]
TEN	103.40 105.00	93.6000 114.4000	13:51 13:44 13:44 13:44	1 99 200 30	104,0000 103,6000 103,6000 103,6000	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
VERCOM	120,4000	13:58	8	122.80	-1.95 %	0	0.0000	0.0000	0	4	546	[+]
VRC	119.00 125.00	110.6000 135.0000	13:50 13:48 13:46 13:46	3 1 1 9	119,4000 120,0000 119,4000 119,4000	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	119,4000	13:55	1	119.20	0.17 %	0	0.0000	0.0000	0	2	262	[+]
VOX	118.40 120.80	107.4000 131.0000	13:55 13:42 13:40 13:40	1 12 10 5	119,4000 119,4000 119,4000 119,4000	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
WIRTUALNA	52,9000	13:57	15	53.60	-1.12 %	0	0.0000	0.0000	0	18	950	[+]
WPL	52.90 54.20	48.2500 58.9000	13:57 13:57 13:57 13:57	5 1 2 5	52,9000 52,9000 52,9000 52,9000	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
XTB	95,0600	13:57	54	94.56	0.68 %	0	0.0000	0.0000	0	109	10 397	[+]
XTB	94.42 96.08	85.1200 104.0000	13:57 13:57 13:56 13:55	60 1 28 6	95,1600 95,2600 95,2200 95,1600	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	123327.6	-0.21%	13:57
WIG20	3348.8	-0.33%	14:12
WIG20 Fut	3352.0	-0.24%	13:57
WIG20USD	904.2	-0.51%	13:57
mWIG40	8614.3	-0.11%	13:57
sWIG80	30480.3	-0.02%	13:57

Notowania Świat
Dow	46993.3	+0.10%	03-17
SP500 Fut	6735.5	-0.56%	14:02
Nikkei	55239.4	+2.87%	7:45
DAX	23635.9	-0.40%	13:57
Ropa WTI	97.5	+2.05%	14:12
Złoto	4857.3	-2.91%	14:12

Notowania Waluty
EUR/PLN	4.27186	+0.26%	14:12
CHF/PLN	4.70843	+0.09%	14:12
USD/PLN	3.71618	+0.65%	14:12
EUR/USD	1.14953	-0.39%	14:12
GBP/USD	1.33071	-0.40%	14:12
USD/JPY	159.562	+0.37%	14:12

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
ODLEWNIE	19.70	9.44%
INTERBUD	2.08	9.19%
MAXCOM	5.32	8.57%
ORCOGROUP	3.94	5.91%
HELIO	45.40	5.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
GENOMTEC	4.65	-10.15%
ALTUSTFI	2.56	-6.23%
ASSECOSEE	64.70	-4.71%
INC SA	1.99	-4.33%
Więcej ...
Rośnie:		146 Spółek
Bez zmian:		62 Spółek
Spada:		145 Spółek
Obrót:		1,212,913,001 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