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	148,0000	17:04	8.714	152.40	0.00 %	20	147.0000	148.4000	40	0	0	[+]
ABE	146.40 153.20	123.2000 150.4000	- - - -	- - - -	- - - -	3 6 5 8	3 36 60 259	146.6000 146.4000 146.2000 146.0000	148.6000 148.8000 149.0000 149.2000	102 105 115 45	6 2 3 2
AMREST	9,5000	17:03	25.379	9.68	0.00 %	39	9.5000	9.5500	1	0	0	[+]
EAT	9.50 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 1	610 250 354 200	9.4800 9.4600 9.4500 9.4200	9.6700 9.6800 9.6900 9.7000	1710 151 307 1707	2 2 1 4
ASBIS	160,0000	17:04	266.393	167.00	0.00 %	1	159.8000	160.0000	547	0	0	[+]
ASB	158.90 167.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 4 2	152 1 503 103	159.5000 159.4000 159.3000 159.1000	160.1000 160.2000 160.3000 160.5000	2726 254 259 581	2 1 1 2
ASSECOPOL	244,5000	16:59	123.423	243.00	0.00 %	203	244.4000	244.9000	406	0	0	[+]
ACP	243.00 249.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	176 552 249 15	244.3000 244.2000 244.1000 244.0000	245.2000 245.4000 245.5000 245.6000	839 491 1146 9	1 1 2 1
ASSECOSEE	75,1000	16:59	1.008	77.20	0.00 %	82	75.1000	76.2000	128	0	0	[+]
ASE	75.10 77.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	10 1 40 95	75.0000 74.8000 74.7000 73.3000	76.5000 76.7000 76.8000 76.9000	98 67 152 2	1 1 2 1
AUTOPARTN	28,2000	16:59	111.661	28.70	0.00 %	13291	28.2000	28.4000	129	0	0	[+]
APR	28.20 28.70	23.3500 28.4500	- - - -	- - - -	- - - -	7 7 3 18	566 871 76 3963	28.1500 28.1000 28.0500 28.0000	28.4500 28.5000 28.5500 28.6000	167 1344 245 944	3 4 3 6
BENEFIT	5 900,0000	17:00	4.537	5,960.00	0.00 %	8	5895.0000	5900.0000	93	0	0	[+]
BFT	5,855.00 6,035.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	15 35 11 13	5890.0000 5885.0000 5880.0000 5875.0000	5910.0000 5920.0000 5925.0000 5930.0000	75 75 27 102	1 1 1 2
BNPPL	169,4000	16:59	11.773	173.00	0.00 %	55	172.0000	172.4000	37	0	0	[+]
BNP	168.40 173.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	25 58 158 58	171.6000 171.2000 171.0000 170.8000	172.6000 173.0000 173.4000 173.6000	3 499 12 58	1 5 1 1
CREOTECH	800,0000	16:59	9.186	832.00	0.00 %	2001	800.0000	805.0000	45	0	0	[+]
CRI	800.00 835.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 4 2 3	82 77 53 111	799.0000 798.0000 797.0000 796.0000	806.0000 807.0000 810.0000 812.0000	50 100 10 26	1 1 1 5
CYBERFLKS	189,0000	17:03	23.964	193.90	0.00 %	758	189.0000	189.1000	6	0	0	[+]
CBF	189.00 194.40	182.0000 222.4000	- - - -	- - - -	- - - -	3 5 2 2	20 113 106 4	188.9000 188.8000 188.7000 188.6000	190.0000 190.7000 190.8000 191.0000	38 15 15 102	2 1 1 2
CYFRPLSAT	12,9000	17:04	9733.946	14.77	0.00 %	39199	12.9000	12.9050	1433	0	0	[+]
CPS	12.73 15.01	14.8950 18.2050	- - - -	- - - -	- - - -	1 6 2 1	100 1507 2562 2000	12.8900 12.8800 12.8700 12.8650	12.9100 12.9150 12.9200 12.9250	1947 2797 959 113	2 2 2 2
DEVELIA	8,1000	16:59	440.559	8.30	0.00 %	1248	8.0200	8.1000	523	0	0	[+]
DVL	7.95 8.30	9.3300 11.3800	- - - -	- - - -	- - - -	7 1 2 9	5771 397 124 5153	8.0000 7.9800 7.9600 7.9500	8.1100 8.1200 8.1300 8.1500	200 2160 2160 2900	1 1 1 2
DIAG	148,4000	16:59	32.711	150.30	0.00 %	10	148.4000	149.0000	9	0	0	[+]
DIA	148.10 150.90	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 40 5	50 54 860 199	148.2000 148.1000 148.0000 147.9000	149.7000 149.8000 149.9000 150.0000	264 13 134 8	3 1 2 1
DOMDEV	243,0000	17:00	5.498	243.00	0.00 %	5	240.0000	243.0000	8	0	0	[+]
DOM	239.00 246.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 5 2 6	172 23 75 173	239.5000 239.0000 238.5000 238.0000	243.5000 245.0000 246.5000 247.0000	1 2 319 4	1 1 1 2
ENEA	21,1000	17:02	289.717	21.90	0.00 %	1894	21.1000	21.1400	250	0	0	[+]
ENA	21.08 21.90	19.3200 23.6000	- - - -	- - - -	- - - -	1 4 6 4	368 1148 1955 262	21.0800 21.0600 21.0400 21.0200	21.1600 21.1800 21.2000 21.3200	111 1594 751 1059	1 1 3 2
EUROCASH	4,2100	17:03	1151.498	4.40	0.00 %	305	4.2080	4.2240	500	0	0	[+]
EUR	4.11 4.55	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 2	1500 250 3235 841	4.2040 4.2020 4.2000 4.1920	4.2400 4.2500 4.2560 4.2600	1428 571 30 10	3 2 1 1
GPW	102,4000	17:00	47.541	105.00	0.00 %	150	101.4000	102.4000	68	0	0	[+]
GPW	101.30 105.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 9 12 18	105 75 302 449	101.3000 101.2000 101.1000 101.0000	102.5000 102.6000 102.7000 102.8000	60 443 617 50	1 2 1 1
GRUPAAZOTY	16,6600	17:02	448.872	17.30	0.00 %	994	16.6500	16.8000	158	0	0	[+]
ATT	16.60 17.30	20.7000 25.3000	- - - -	- - - -	- - - -	2 14 12 40	267 2807 1898 29087	16.6400 16.6200 16.6100 16.6000	16.8100 16.8200 16.8300 16.8400	2134 40 50 2134	1 1 1 1
GRUPRACUJ	54,0000	16:59	5.983	54.40	0.00 %	94	54.3000	54.5000	841	0	0	[+]
GPP	53.90 55.20	41.2000 50.3000	- - - -	- - - -	- - - -	4 3 6 1	299 93 162 158	54.2000 54.1000 54.0000 53.9000	54.6000 54.7000 54.8000 54.9000	108 53 279 323	2 1 3 3
HANDLOWY	121,0000	16:59	16.252	124.60	0.00 %	2655	121.0000	121.4000	25	0	0	[+]
BHW	120.40 124.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 6 4	113 111 407 173	120.8000 120.6000 120.4000 120.2000	121.8000 122.0000 122.2000 122.4000	226 175 340 178	2 2 3 4
INGBSK	453,8000	16:59	16.714	475.00	0.00 %	309	453.0000	453.8000	19	0	0	[+]
ING	449.60 475.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 2	50 515 77 539	452.8000 452.2000 451.4000 451.2000	454.6000 454.8000 455.8000 456.6000	211 70 70 70	2 1 1 1
INTERCARS	1 050,0000	17:01	5.879	1,064.00	0.00 %	500	1050.0000	1052.0000	4	0	0	[+]
CAR	1,046.00 1,076.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 3 1	5 90 48 2	1046.0000 1042.0000 1040.0000 1038.0000	1054.0000 1056.0000 1060.0000 1072.0000	2 8 13 7	2 2 1 1
JSW	27,5500	17:03	656.771	28.00	0.00 %	700	27.5300	27.5500	173	0	0	[+]
JSW	27.40 28.08	24.5100 29.9500	- - - -	- - - -	- - - -	8 1 1 2	6360 90 1000 1100	27.5000 27.4500 27.4400 27.4200	27.5900 27.7000 27.7400 27.7500	44 501 65 40	1 2 1 1
LUBAWA	10,2200	17:02	194.821	10.58	0.00 %	1176	10.2200	10.2300	100	0	0	[+]
LBW	10.10 10.58	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 1 4	500 1983 20 520	10.2100 10.1800 10.1700 10.1500	10.2400 10.2500 10.2600 10.2900	180 37233 28 1400	2 4 2 2
MILLENNIUM	22,9500	16:59	773.727	23.87	0.00 %	2343	22.9500	22.9600	280	0	0	[+]
MIL	22.85 23.87	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 1	7084 2525 700 500	22.9300 22.9200 22.8900 22.8500	22.9700 22.9800 22.9900 23.0000	1071 227 734 2515	1 1 1 1
MIRBUD	11,7500	16:59	126.531	12.00	0.00 %	1866	11.6300	11.7500	1545	0	0	[+]
MRB	11.56 12.01	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 5 1	4 50 6974 100	11.6200 11.6100 11.6000 11.5800	11.7800 11.7900 11.8000 11.8200	501 60 1005 10	3 1 3 1
MOBRUK	426,5000	17:01	4.004	427.00	0.00 %	417	426.5000	427.0000	10	0	0	[+]
MBR	420.00 428.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 1 2	1 8 1 16	423.5000 423.0000 422.5000 422.0000	427.5000 428.5000 429.0000 429.5000	10 7 35 25	3 2 4 3
NEUCA	701,0000	16:59	1.368	703.00	0.00 %	1	699.0000	701.0000	15	0	0	[+]
NEU	698.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 1 1	21 14 200 2	698.0000 697.0000 696.0000 695.0000	705.0000 706.0000 707.0000 708.0000	7 10 7 34	1 2 1 3
NEWAG	97,7000	16:59	8.012	98.60	0.00 %	165	96.8000	98.0000	2	0	0	[+]
NWG	96.30 98.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 4 9	40 10 332 417	96.5000 96.4000 96.3000 96.2000	98.5000 98.6000 99.0000 99.5000	100 7 100 5	1 1 4 1
ORANGEPL	16,3550	17:04	1001.379	16.70	0.00 %	300	16.3550	16.3900	220	0	0	[+]
OPL	16.34 16.93	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	1590 4647 141 1195	16.3500 16.3450 16.3400 16.3350	16.4700 16.4800 16.4850 16.4900	1155 1102 218 5	1 1 1 1
POLENERGIA	53,4000	16:59	1.96	53.00	0.00 %	25	52.8000	53.4000	89	0	0	[+]
PEP	52.20 53.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 3 1	191 101 566 100	52.7000 52.6000 52.5000 52.4000	53.5000 53.6000 53.7000 53.8000	900 298 100 25	1 1 1 1
POLIMEXMS	7,3500	16:59	477.885	7.65	0.00 %	10630	7.3500	7.3550	61	0	0	[+]
PXM	7.30 7.71	7.1800 8.7700	- - - -	- - - -	- - - -	1 4 3 1	500 4174 930 1000	7.3400 7.3300 7.3150 7.3050	7.3600 7.3650 7.3700 7.3750	21 32 34 84	1 1 1 2
RAINBOW	121,0000	16:59	27.263	122.40	0.00 %	473	121.0000	121.5000	550	0	0	[+]
RBW	120.60 123.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 3 6 10	252 106 80 198	120.8000 120.7000 120.6000 120.5000	122.0000 122.2000 122.3000 122.4000	7133 228 283 533	2 4 2 6
SYNEKTIK	327,0000	16:59	44.175	330.40	0.00 %	1	327.0000	330.0000	10	0	0	[+]
SNT	325.40 331.60	251.6000 307.2000	- - - -	- - - -	- - - -	4 2 2 1	104 3 14 5	326.8000 326.6000 326.4000 326.2000	331.2000 331.4000 331.8000 332.0000	210 211 111 9	1 2 1 1
TEXT	37,6000	16:59	84.867	38.80	0.00 %	860	37.6000	37.7400	543	0	0	[+]
TXT	37.50 39.06	38.0000 46.4400	- - - -	- - - -	- - - -	2 5 16 1	103 121 881 75	37.5400 37.5200 37.5000 37.4600	37.8000 37.9800 38.0000 38.0600	1 333 410 150	1 1 2 1
TSGAMES	91,5000	16:59	11.756	94.40	0.00 %	4390	91.5000	91.7000	6	0	0	[+]
TEN	91.25 94.40	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 3	44 100 25 201	91.4000 91.3000 91.2500 91.2000	91.8000 91.8500 92.0000 92.4000	1 114 569 25	1 2 3 1
VERCOM	118,8000	16:59	11.884	121.00	0.00 %	36	121.0000	121.2000	45	0	0	[+]
VRC	118.60 121.20	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	10 12 19 520	120.8000 120.6000 120.4000 120.2000	121.4000 121.6000 121.8000 122.4000	1 47 246 356	1 3 2 1
VOXEL	153,8000	16:47	5.198	158.00	0.00 %	1076	153.4000	153.8000	10	0	0	[+]
VOX	152.20 158.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	15 25 25 8	153.0000 152.8000 152.6000 152.4000	154.0000 154.2000 154.8000 155.0000	178 5 15 26	2 1 2 3
WIRTUALNA	56,1000	16:59	5.209	56.80	0.00 %	88	55.5000	56.1000	5111	0	0	[+]
WPL	55.10 56.80	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 5 6	288 50 271 796	55.4000 55.3000 55.2000 55.1000	56.7000 56.8000 56.9000 57.0000	150 241 150 834	1 3 1 6
XTB	139,7400	17:03	559.875	144.50	0.00 %	17520	139.7400	139.7800	158	0	0	[+]
XTB	139.74 144.50	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 2 2	16 29 748 2145	139.7200 139.7000 139.6400 139.6200	140.2000 140.6000 140.6200 140.6800	5 4116 479 1598	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	157676.2	-2.37%	10-30
WIG20	4180.9	-2.40%	10-30
WIG20 Fut	4209.0	-2.34%	10-30
WIG20USD	1060.9	-2.68%	10-30
mWIG40	10677.2	-2.45%	10-30
sWIG80	29608.7	-1.58%	10-30

Notowania Świat
US Blue Chip	51874.5	+0.24%	8:43
S&P500 Fut	7645.8	+0.42%	8:33
Nikkei	63081.9	-0.33%	7:45
DAX	25818.2	-0.85%	10-30
Ropa WTI	100.9	-3.09%	8:43
Złoto	3901.4	+0.67%	8:43

Notowania Waluty
EUR/PLN	4.41068	+0.20%	8:43
CHF/PLN	4.79224	+0.22%	8:43
USD/PLN	3.93938	-0.16%	8:43
EUR/USD	1.11959	+0.35%	8:43
GBP/USD	1.34164	+0.14%	8:43
USD/JPY	157.730	+0.11%	8:43

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

Wzrosty	Spadki	Staty
EUROHOLD	12.10	0.00%
MULTIQURE	1.48	0.00%
AIGAMES	0.68	0.00%
KOMPAP	22.00	0.00%
POLTREG	21.30	0.00%
Więcej ...
MODIVO	95.66	0.00%
CAPITAL	5.40	0.00%
IDMSAPL	0.47	0.00%
KGHM	281.60	0.00%
MOSTALPLC	11.80	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