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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	151,4000	17:00	2.592	150.00	0.00 %	161	150.6000	151.4000	140	0	0	[+]
ABE	149.20 151.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 2	10 60 261 52	150.4000 150.2000 150.0000 149.8000	152.0000 152.2000 152.4000 152.6000	43 68 67 12	2 3 2 2
AMREST	9,8000	17:00	11.559	9.80	0.00 %	15	9.7700	9.8000	1117	0	0	[+]
EAT	9.77 9.88	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 3	520 501 439 2170	9.7600 9.7500 9.7300 9.7200	9.8800 9.8900 9.9000 9.9100	220 122 9 4	2 1 2 1
ASBIS	184,9000	17:04	238.959	179.90	0.00 %	169	184.8000	184.9000	531	0	0	[+]
ASB	178.80 186.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 2 2	350 86 209 54	184.7000 184.6000 184.5000 184.4000	185.0000 185.1000 185.2000 185.3000	7193 1007 945 237	21 5 4 4
ASSECOPOL	219,0000	17:04	180.441	222.50	0.00 %	350	219.0000	219.2000	500	0	0	[+]
ACP	211.70 222.50	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 3 2	551 309 72 324	218.9000 218.8000 218.7000 218.6000	219.6000 219.8000 219.9000 220.0000	1 5 6 515	1 1 1 4
ASSECOSEE	75,8000	17:00	3.601	75.20	0.00 %	50	74.7000	75.1000	64	0	0	[+]
ASE	74.70 76.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 1 1	10 187 29 100	74.6000 74.5000 74.4000 74.3000	75.5000 75.8000 75.9000 76.0000	61 17 496 385	1 1 2 2
AUTOPARTN	29,9500	17:00	48.275	29.60	0.00 %	1345	29.6500	29.7000	24	0	0	[+]
APR	29.50 29.95	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 4	589 2948 1305 851	29.6000 29.5500 29.5000 29.4500	29.7500 29.8000 29.8500 29.9000	345 102 3522 1060	3 1 6 3
BENEFIT	4 994,0000	17:01	7.421	5,070.00	0.00 %	30	4992.0000	4994.0000	3	0	0	[+]
BFT	4,984.00 5,155.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 5	13 10 7 36	4990.0000 4986.0000 4984.0000 4980.0000	5045.0000 5055.0000 5060.0000 5065.0000	1 32 284 63	1 1 5 2
BNPPL	166,2000	17:00	71.859	165.20	0.00 %	176	166.0000	166.4000	16	0	0	[+]
BNP	164.00 167.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	181 454 454 1	165.0000 164.4000 164.2000 163.4000	167.0000 167.2000 167.6000 168.0000	554 454 80 2009	2 1 1 2
CREOTECH	803,0000	17:02	11.447	812.00	0.00 %	26	803.0000	806.0000	5	0	0	[+]
CRI	787.00 818.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 2 1	50 1 23 3	802.0000 801.0000 793.0000 792.0000	808.0000 809.0000 810.0000 811.0000	23 5 30 10	3 2 1 1
CYBERFLKS	202,2000	17:04	19.492	202.00	0.00 %	1	201.8000	202.2000	44	0	0	[+]
CBF	199.00 207.40	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 2	7 10 31 23	201.6000 201.4000 201.2000 200.8000	202.4000 202.6000 202.8000 203.0000	25 12 117 155	3 2 3 4
CYFRPLSAT	16,0400	17:00	507.039	15.97	0.00 %	151	16.0400	16.1500	410	0	0	[+]
CPS	15.93 16.30	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 1	660 6 200 80	16.0250 16.0200 16.0100 16.0050	16.1700 16.1950 16.2000 16.2300	202 2 2642 2578	2 1 3 2
DEVELIA	8,9700	17:00	580.523	9.14	0.00 %	1538	8.9700	8.9800	292	0	0	[+]
DVL	8.82 9.14	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 1 1	3 427 10 50	8.9400 8.9000 8.8900 8.8800	8.9900 9.0000 9.0100 9.0200	2702 63548 2701 1	2 7 1 1
DIAG	160,7000	17:00	14.849	159.70	0.00 %	7	160.6000	160.7000	15	0	0	[+]
DIA	159.70 162.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 2	3 4 12 105	160.5000 160.4000 160.3000 160.1000	160.8000 160.9000 161.0000 161.1000	54 4 338 119	1 1 3 1
DOMDEV	228,5000	17:00	7.509	226.00	0.00 %	228	225.5000	228.5000	148	0	0	[+]
DOM	224.50 232.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 21 3	50 11 413 61	225.0000 224.5000 224.0000 223.5000	229.0000 230.0000 230.5000 231.0000	26 17 4 20	1 3 1 2
ENEA	21,4400	17:03	1007.964	20.40	0.00 %	440	21.2000	21.4400	736	0	0	[+]
ENA	20.22 21.44	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 1	740 2092 87 2902	21.0800 21.0000 20.9800 20.9600	21.4600 21.4800 21.5000 21.5200	3674 100 10433 562	4 1 20 1
EUROCASH	5,1250	17:00	226.738	5.12	0.00 %	4613	5.1250	5.1800	320	0	0	[+]
EUR	5.06 5.20	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 4 3	5697 50 510 732	5.1200 5.1150 5.1100 5.1050	5.1850 5.1900 5.1950 5.2000	2 1119 2100 2157	1 2 2 5
GPW	98,6500	17:00	58.241	98.40	0.00 %	34	98.5000	98.7500	248	0	0	[+]
GPW	98.15 99.35	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 17	50 10 10 2569	98.2000 98.1000 98.0500 98.0000	98.8000 99.0000 99.1000 99.1500	337 290 52 387	1 2 1 1
GRUPAAZOTY	19,0700	17:00	113.6	19.25	0.00 %	1804	19.0700	19.0800	19	0	0	[+]
ATT	18.99 19.25	20.7000 25.3000	- - - -	- - - -	- - - -	5 5 5 5	1775 638 727 1984	19.0600 19.0500 19.0400 19.0300	19.0900 19.1000 19.1100 19.1200	77 98 91 168	1 1 1 2
GRUPRACUJ	56,0000	17:00	9.353	56.20	0.00 %	213	55.5000	55.6000	217	0	0	[+]
GPP	55.30 56.20	41.2000 50.3000	- - - -	- - - -	- - - -	7 8 7 2	182 216 342 564	55.4000 55.3000 55.2000 55.1000	55.7000 55.8000 55.9000 56.0000	78 448 67 542	2 1 2 3
HANDLOWY	122,2000	17:00	25.538	120.80	0.00 %	466	122.0000	122.4000	798	0	0	[+]
BHW	120.80 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 6 5	349 388 628 444	121.8000 121.6000 121.4000 121.2000	122.6000 122.8000 123.0000 123.2000	1475 891 808 979	9 4 6 4
INGBSK	470,0000	17:01	28.901	464.00	0.00 %	425	469.6000	470.0000	1501	0	0	[+]
ING	464.00 476.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 2	108 273 12 178	469.0000 468.8000 467.4000 466.8000	470.2000 470.4000 470.6000 470.8000	128 162 104 128	1 1 1 1
INTERCARS	941,0000	17:00	5.719	935.00	0.00 %	7	940.0000	942.0000	50	0	0	[+]
CAR	924.00 959.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	24 13 16 13	939.0000 938.0000 937.0000 936.0000	943.0000 944.0000 945.0000 946.0000	12 16 34 18	3 2 3 2
JSW	31,7900	17:04	343.205	32.50	0.00 %	1	31.7800	31.7900	719	0	0	[+]
JSW	31.20 32.50	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 1 1	113 4754 2 25	31.7200 31.7100 31.7000 31.6900	31.8100 31.8200 31.8300 31.8400	6 29 418 1448	1 1 1 2
LUBAWA	11,8100	17:00	135.722	11.92	0.00 %	60	11.7200	11.8100	2243	0	0	[+]
LBW	11.61 11.95	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 2 3	212 1004 209 1007	11.7000 11.6900 11.6800 11.6700	11.8200 11.8300 11.8500 11.8800	199 30 1000 1034	2 1 1 2
MILLENNIUM	23,1100	17:04	944.218	23.29	0.00 %	251	23.1000	23.1100	21024	0	0	[+]
MIL	23.11 23.60	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 5 1	370 100 2165 100	23.0500 23.0300 23.0000 22.9800	23.3400 23.4000 23.4200 23.4500	36 2955 29892 8436	1 1 4 2
MIRBUD	11,3000	17:00	62.575	11.39	0.00 %	400	11.2400	11.3000	185	0	0	[+]
MRB	11.16 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	1 6 3 1	200 2298 942 500	11.2100 11.2000 11.1900 11.1800	11.3200 11.3300 11.3400 11.3500	200 752 445 1500	1 5 4 2
MOBRUK	395,5000	17:00	0.953	393.00	0.00 %	109	395.5000	397.0000	4	0	0	[+]
MBR	393.00 398.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 2 2	37 25 13 52	395.0000 394.0000 393.0000 392.0000	397.5000 398.0000 398.5000 399.0000	42 44 14 14	2 3 1 1
NEUCA	708,0000	17:00	1.951	713.00	0.00 %	242	705.0000	708.0000	11	0	0	[+]
NEU	700.00 713.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 4 6	24 4 651 560	703.0000 701.0000 700.0000 699.0000	709.0000 710.0000 711.0000 712.0000	17 287 24 76	2 11 2 3
NEWAG	103,2000	17:00	18.709	101.20	0.00 %	800	103.0000	103.2000	56	0	0	[+]
NWG	99.20 103.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 6 3 2	51 302 118 507	102.2000 102.0000 101.6000 101.4000	103.4000 103.6000 103.8000 104.0000	117 169 340 162	4 4 3 3
ORANGEPL	14,2650	17:00	4790.829	13.14	0.00 %	122	14.2500	14.2650	4633	0	0	[+]
OPL	13.06 14.32	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 3 1	56 1 10 154111	14.2400 14.2300 14.2000 14.1950	14.2800 14.2900 14.3000 14.3200	6062 4059 4074 150	1 1 1 1
POLENERGIA	52,3000	17:00	2.377	51.40	0.00 %	47	51.8000	52.3000	7	0	0	[+]
PEP	51.40 52.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 2	100 5 103 156	51.7000 51.6000 51.5000 51.4000	52.4000 52.5000 52.7000 52.8000	387 11 188 78	3 2 3 1
POLIMEXMS	7,1700	17:00	297.956	7.10	0.00 %	2363	7.1700	7.1800	420	0	0	[+]
PXM	7.06 7.20	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 1	1290 51 500 500	7.1650 7.1500 7.1400 7.1350	7.1900 7.2000 7.2050 7.2100	1980 200 100 2000	1 1 1 1
RAINBOW	125,0000	17:00	40.761	124.50	0.00 %	25	124.6000	125.0000	65	0	0	[+]
RBW	124.00 126.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 6 2 1	1 262 21 2	124.5000 124.0000 123.9000 123.8000	125.1000 125.2000 125.5000 125.6000	57 89 229 207	1 3 6 2
SYNEKTIK	353,2000	17:00	15.322	350.00	0.00 %	2	352.4000	353.2000	199	0	0	[+]
SNT	347.40 355.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	28 56 15 1	352.2000 352.0000 351.8000 351.2000	353.4000 353.6000 353.8000 354.0000	66 6 150 13	1 1 2 2
TEXT	40,9000	17:00	53.039	41.04	0.00 %	185	40.8800	40.9000	100	0	0	[+]
TXT	40.76 41.26	38.0000 46.4400	- - - -	- - - -	- - - -	3 6 3 10	8 431 75 1927	40.8600 40.8400 40.8200 40.8000	40.9200 40.9400 40.9600 40.9800	3 2 3 117	2 1 1 3
TSGAMES	100,8000	17:00	9.911	98.30	0.00 %	65	100.3000	101.0000	58	0	0	[+]
TEN	98.30 101.30	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 1	65 73 240 50	100.1000 100.0000 99.6000 99.5500	101.3000 101.5000 101.7000 101.8000	73 1 14 17	5 1 2 2
VERCOM	131,2000	17:00	7.042	130.60	0.00 %	280	129.0000	131.2000	913	0	0	[+]
VRC	127.80 131.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 3 2	60 40 168 2	128.2000 128.0000 127.8000 127.6000	131.4000 131.6000 131.8000 132.0000	145 936 10 63	2 5 1 5
VOXEL	144,0000	17:00	8.522	146.60	0.00 %	6	143.4000	144.0000	61	0	0	[+]
VOX	141.20 146.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	5 15 99 6	143.0000 142.6000 142.4000 142.2000	144.4000 145.0000 146.0000 146.2000	5 55 5 18	1 2 1 2
WIRTUALNA	57,5000	17:00	5.682	57.50	0.00 %	114	56.8000	57.5000	468	0	0	[+]
WPL	56.70 57.80	52.9000 64.5000	- - - -	- - - -	- - - -	7 3 3 5	333 204 102 1427	56.7000 56.6000 56.5000 56.4000	57.7000 57.8000 57.9000 58.0000	91 170 43 83	1 1 3 4
XTB	150,9800	17:02	439.143	152.60	0.00 %	25015	150.9800	151.0000	254	0	0	[+]
XTB	150.00 154.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	134 35 746 86	150.9600 150.8800 150.8200 150.8000	151.0400 151.0600 151.1200 151.2000	27 78 204 31	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	157385.0	+0.56%	09-30
WIG20	4181.8	+0.59%	09-30
WIG20 Fut	4220.0	+0.84%	09-30
WIG20USD	1088.8	+1.05%	09-30
mWIG40	10577.0	+0.60%	09-30
sWIG80	30616.5	-0.01%	09-30

Notowania Świat
US Blue Chip	50983.0	+0.05%	8:51
S&P500 Fut	7750.5	+0.38%	8:41
Nikkei	68956.7	+3.30%	8:30
DAX	25199.2	-0.79%	09-30
Ropa WTI	90.5	+0.21%	8:51
Złoto	4181.9	+0.60%	8:51

Notowania Waluty
EUR/PLN	4.36520	+0.05%	8:51
CHF/PLN	4.60900	-0.00%	8:51
USD/PLN	3.85949	+0.23%	8:51
EUR/USD	1.13103	-0.18%	8:51
GBP/USD	1.32527	-0.09%	8:51
USD/JPY	158.161	+0.51%	8:51

Forum
» CRQUANTUM [0]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]

Wzrosty	Spadki	Staty
MOSTALWAR	4.11	0.00%
ERBUD	22.40	0.00%
IBSM	69.80	0.00%
COMPERIA	8.20	0.00%
SELVITA	22.20	0.00%
Więcej ...
IDMSAPL	0.43	0.00%
ONESANO	0.79	0.00%
LSISOFT	52.20	0.00%
KRAKCHEM	0.20	0.00%
PLAZACNTR	1.40	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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