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	134,0000	17:00	2.953	136.80	0.00 %	73	134.0000	134.2000	60	0	0	[+]
ABE	133.60 136.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 2	19 1 6 22	133.8000 133.6000 133.4000 133.2000	134.8000 135.0000 135.4000 135.6000	20 20 41 40	1 1 2 2
AMREST	10,3400	17:00	52.915	10.66	0.00 %	2708	10.3400	10.6600	969	0	0	[+]
EAT	10.34 10.66	9.5600 11.6800	- - - -	- - - -	- - - -	3 3 1 1	1879 1205 1 1	10.3200 10.3000 10.2800 10.2600	10.6800 10.7000 10.7200 10.7400	294 1202 10 2	1 4 1 1
ASBIS	108,2000	17:03	229.158	109.00	0.00 %	502	108.2000	108.4000	128	0	0	[+]
ASB	107.00 109.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 4 2	120 696 553 36	108.1000 108.0000 107.9000 107.8000	108.5000 108.6000 108.7000 108.8000	855 12 6 15	4 1 1 1
ASSECOPOL	199,7500	17:01	147.556	200.00	0.00 %	2	199.6500	199.7500	84	0	0	[+]
ACP	197.05 201.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	20 2 136 599	199.1500 198.4000 198.0000 197.8500	199.8500 199.9000 199.9500 200.0000	529 100 1346 210	2 2 2 3
ASSECOSEE	73,2000	17:00	4.169	72.70	0.00 %	564	73.2000	73.7000	89	0	0	[+]
ASE	71.10 73.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	211 95 200 205	71.0000 70.9000 70.5000 70.2000	73.8000 73.9000 74.0000 74.4000	280 440 441 14	1 2 8 1
AUTOPARTN	28,8000	17:00	213.387	28.45	0.00 %	120	28.8000	28.9500	109	0	0	[+]
APR	28.25 29.05	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 2 3	196 188 89 1564	28.7500 28.7000 28.6500 28.6000	29.0000 29.0500 29.1000 29.1500	2590 448 1976 6710	9 5 8 4
BENEFIT	5 400,0000	17:00	3.024	5,290.00	0.00 %	32	5395.0000	5400.0000	88	0	0	[+]
BFT	5,280.00 5,400.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 2 4	1 26 2 38	5390.0000 5385.0000 5375.0000 5370.0000	5405.0000 5410.0000 5415.0000 5420.0000	17 57 57 130	2 3 3 5
BNPPL	155,0000	17:00	100.67	151.00	0.00 %	40	153.2000	155.0000	18402	0	0	[+]
BNP	149.20 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 2	40 20 40 240	151.4000 151.0000 150.0000 148.2000	156.0000 156.2000 156.8000 157.8000	210 40 6 7	4 1 1 1
CREOTECH	676,0000	17:02	17.459	672.00	0.00 %	72	676.0000	677.0000	15	0	0	[+]
CRI	663.00 687.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 2 3	22 1 11 15	675.0000 674.0000 672.0000 671.0000	678.0000 679.0000 680.0000 681.0000	100 103 37 22	4 3 5 2
CYBERFLKS	192,2000	17:00	6.721	192.10	0.00 %	5	191.2000	191.8000	9	0	0	[+]
CBF	191.20 194.30	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 1	27 27 4 2	191.0000 190.8000 190.7000 190.6000	191.9000 192.5000 193.0000 193.1000	37 100 120 57	3 1 2 1
CYFRPLSAT	17,0700	17:00	512.619	16.94	0.00 %	1738	17.0650	17.0700	2296	0	0	[+]
CPS	16.81 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 2	20000 1000 1000 1689	17.0600 17.0500 17.0450 17.0400	17.0750 17.0800 17.0850 17.0900	495 76 181 130	2 2 2 2
DEVELIA	10,5400	17:00	262.882	10.52	0.00 %	1	10.5200	10.5400	1465	0	0	[+]
DVL	10.46 10.56	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 4 3	1 1155 1513 127	10.5000 10.4800 10.4600 10.4400	10.5600 10.5800 10.6000 10.6200	130 501 2105 2828	1 2 9 5
DIAG	166,6000	17:01	22.204	167.70	0.00 %	5	166.4000	166.6000	5	0	0	[+]
DIA	165.70 169.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 6	22 3 1 471	166.3000 166.2000 166.1000 166.0000	166.7000 166.8000 166.9000 167.0000	3 8 10 8	1 2 2 2
DOMDEV	257,0000	17:00	1.687	258.00	0.00 %	10	255.5000	257.0000	39	0	0	[+]
DOM	253.50 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 1 4	5 52 48 130	255.0000 254.0000 253.5000 253.0000	257.5000 258.0000 259.0000 259.5000	48 79 200 2	1 5 1 1
ENEA	19,6100	17:00	470.926	19.22	0.00 %	60	19.6100	19.7300	260	0	0	[+]
ENA	19.07 20.20	19.3200 23.6000	- - - -	- - - -	- - - -	4 1 1 1	2384 1940 809 1940	19.6000 19.5900 19.5800 19.5600	19.7400 19.7700 19.7800 19.8000	1211 619 600 954	1 1 1 3
EUROCASH	4,8720	17:01	201.577	4.90	0.00 %	305	4.8720	4.8740	4353	0	0	[+]
EUR	4.85 4.98	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 1	10 2 512 1	4.8700 4.8620 4.8600 4.8580	4.8800 4.9000 4.9020 4.9040	232 5163 2 2	1 3 1 1
GPW	100,1000	17:00	87.854	100.90	0.00 %	74	100.1000	100.2000	63	0	0	[+]
GPW	99.15 101.50	73.2500 89.4500	- - - -	- - - -	- - - -	17 4 3 3	833 86 304 327	100.0000 99.9500 99.9000 99.8500	100.3000 100.4000 100.5000 100.6000	55 39 71 56	1 1 1 1
GRUPAAZOTY	19,6700	17:03	251.404	19.30	0.00 %	114	19.6600	19.6700	665	0	0	[+]
ATT	19.20 19.98	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 2 2	170 19 161 1142	19.6500 19.6400 19.6300 19.6200	19.6800 19.7100 19.7200 19.7300	409 1185 6 829	2 4 1 3
GRUPRACUJ	52,5000	17:00	14.967	52.20	0.00 %	244	52.2000	52.5000	245	0	0	[+]
GPP	52.20 53.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 3	4 281 25 946	52.1000 52.0000 51.8000 51.7000	52.6000 52.7000 52.8000 52.9000	236 15 179 187	2 1 2 1
HANDLOWY	121,6000	17:00	39.733	122.60	0.00 %	479	121.6000	122.0000	48	0	0	[+]
BHW	119.80 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	5 5 6 3	528 607 778 490	121.4000 121.2000 121.0000 120.8000	122.2000 122.4000 122.6000 122.8000	11 20 778 277	1 1 6 6
INGBSK	443,0000	17:00	50.317	443.00	0.00 %	21	442.8000	443.0000	29	0	0	[+]
ING	436.80 450.20	388.0000 474.0000	- - - -	- - - -	- - - -	3 4 2 1	29 29 2 1	442.4000 442.2000 442.0000 441.8000	444.0000 445.0000 445.4000 445.8000	39 2560 232 156	1 2 1 2
INTERCARS	935,0000	17:04	1.758	938.00	0.00 %	2	934.0000	935.0000	20	0	0	[+]
CAR	921.00 950.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 3 2	2 1 3 3	933.0000 932.0000 928.0000 925.0000	940.0000 941.0000 942.0000 943.0000	18 18 18 3	1 1 1 2
JSW	25,1000	17:00	239.669	25.31	0.00 %	444	25.1000	25.1100	16	0	0	[+]
JSW	24.76 25.31	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 1	74 150 1844 1990	25.0800 25.0600 25.0500 25.0000	25.1200 25.1300 25.1400 25.1500	115 58 19 23	2 2 2 2
LUBAWA	10,9700	17:03	206.13	11.19	0.00 %	912	10.9600	10.9700	79	0	0	[+]
LBW	10.94 11.21	8.5450 10.4300	- - - -	- - - -	- - - -	7 4 4 3	1449 606 1836 959	10.9500 10.9400 10.9300 10.9200	10.9800 10.9900 11.0000 11.0100	38 65 4902 60	2 2 8 2
MILLENNIUM	20,6600	17:00	1300.822	20.02	0.00 %	2728	20.5400	20.6600	3113	0	0	[+]
MIL	20.01 20.66	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 2	3361 11509 7453 6987	20.3700 20.3500 20.3400 20.3200	20.6700 20.6800 20.6900 20.7000	176 11999 3730 3578	2 5 2 4
MIRBUD	12,0600	17:04	127.221	11.77	0.00 %	100	12.0100	12.0600	516	0	0	[+]
MRB	11.71 12.09	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 1	200 113 150 251	12.0000 11.9800 11.9600 11.9500	12.0800 12.0900 12.1000 12.1100	360 4296 5857 350	4 3 15 2
MOBRUK	380,0000	17:00	3.632	375.00	0.00 %	200	378.5000	380.0000	119	0	0	[+]
MBR	374.00 382.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 5 3 1	2 44 260 40	376.0000 375.0000 374.5000 374.0000	380.5000 381.0000 381.5000 382.0000	40 2525 12 107	1 5 2 6
NEUCA	770,0000	17:00	13.309	757.00	0.00 %	10	765.0000	770.0000	14	0	0	[+]
NEU	740.00 772.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 4 1	2 32 45 32	763.0000 761.0000 760.0000 759.0000	771.0000 772.0000 773.0000 774.0000	110 120 82 44	3 8 4 2
NEWAG	88,9000	17:00	12.832	89.50	0.00 %	40	88.4000	88.9000	570	0	0	[+]
NWG	88.00 89.50	99.9000 122.0000	- - - -	- - - -	- - - -	4 2 1 5	111 56 142 99	88.3000 88.2000 88.1000 88.0000	89.0000 89.1000 89.2000 89.3000	154 126 155 207	2 2 2 3
ORANGEPL	15,2500	17:01	3000.076	15.21	0.00 %	511	15.2500	15.2950	208	0	0	[+]
OPL	14.93 15.63	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	512 1149 1884 10080	15.2450 15.2400 15.2350 15.2300	15.3250 15.3350 15.3500 15.3550	16840 2925 4231 3233	2 1 1 1
POLENERGIA	63,0000	17:00	9.915	62.40	0.00 %	1524	63.0000	63.7000	147	0	0	[+]
PEP	62.00 64.00	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 1	257 689 152 100	62.8000 62.7000 62.6000 62.5000	63.8000 63.9000 64.0000 64.1000	61 50 78 111	2 1 3 2
POLIMEXMS	6,4450	17:00	759.187	6.55	0.00 %	2644	6.4450	6.4500	45	0	0	[+]
PXM	6.33 6.64	7.1800 8.7700	- - - -	- - - -	- - - -	5 5 4 2	13137 12914 175 110	6.4400 6.4350 6.4300 6.4250	6.4600 6.4650 6.4700 6.4750	6 23 34 45	1 1 1 1
RAINBOW	144,5000	17:00	28.658	145.00	0.00 %	59	144.4000	144.8000	171	0	0	[+]
RBW	144.50 146.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 11	61 92 262 870	144.3000 144.2000 144.1000 144.0000	145.0000 145.2000 145.5000 145.7000	806 178 390 150	2 1 2 1
SYNEKTIK	362,0000	17:00	35.885	362.60	0.00 %	55	361.8000	362.6000	975	0	0	[+]
SNT	359.00 365.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 3	412 8 6 443	361.6000 361.4000 361.2000 361.0000	362.8000 363.0000 363.2000 363.4000	138 172 391 162	1 3 2 1
TEXT	51,4000	17:00	32.073	50.75	0.00 %	9	51.3500	51.4000	191	0	0	[+]
TXT	50.70 51.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	9 8 8 6	51.3000 51.2500 51.2000 51.1500	51.4500 51.5000 51.5500 51.6000	92 620 1 40	3 7 1 1
TSGAMES	107,0000	17:04	55.637	103.70	0.00 %	439	106.0000	107.0000	2691	0	0	[+]
TEN	102.50 107.50	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 1	365 265 265 1	105.7000 105.6000 105.4000 105.2000	107.2000 107.3000 107.4000 107.5000	1 11 753 460	1 1 7 11
VERCOM	127,0000	17:00	4.944	127.40	0.00 %	10	126.2000	127.0000	215	0	0	[+]
VRC	126.20 128.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 3	401 1 200 211	126.0000 125.8000 125.6000 125.4000	127.6000 127.8000 128.0000 128.4000	87 249 282 288	1 5 4 5
VOXEL	125,0000	17:00	14.495	125.60	0.00 %	42	124.2000	125.8000	10	0	0	[+]
VOX	123.40 129.00	101.8000 124.2000	- - - -	- - - -	- - - -	6 3 4 3	69 55 567 26	124.0000 123.8000 123.6000 123.4000	126.0000 126.2000 126.4000 126.8000	415 60 40 20	1 1 1 1
WIRTUALNA	64,1000	17:01	45.557	61.10	0.00 %	122	63.0000	64.1000	159	0	0	[+]
WPL	60.90 64.10	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 4 4	1 145 268 741	62.8000 62.6000 62.5000 62.4000	64.2000 64.3000 64.4000 64.5000	42 121 355 157	3 2 3 3
XTB	148,7200	17:03	421.677	147.90	0.00 %	308	148.7000	148.7200	224	0	0	[+]
XTB	146.50 149.66	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	133 2049 253 190	148.6800 148.6400 148.6200 148.5600	148.7800 148.8000 148.8800 148.9800	15 200 10 110	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	147400.9	+0.42%	07-31
WIG20	3920.3	+0.33%	07-31
WIG20 Fut	3895.0	+0.52%	07-31
WIG20USD	1047.6	+0.32%	07-31
mWIG40	10249.5	+0.80%	07-31
sWIG80	30745.1	-0.23%	07-31

Notowania Świat
US Blue Chip	52772.0	+0.77%	8:34
S&P500 Fut	7562.2	+0.57%	8:24
Nikkei	63738.6	-0.97%	8:18
DAX	25629.2	+0.07%	07-31
Ropa WTI	79.3	-6.38%	8:34
Złoto	4064.3	+0.33%	8:34

Notowania Waluty
EUR/PLN	4.30363	-0.10%	8:34
CHF/PLN	4.61562	-0.13%	8:34
USD/PLN	3.73187	-0.11%	8:34
EUR/USD	1.15321	+0.01%	8:34
GBP/USD	1.34668	-0.07%	8:34
USD/JPY	156.595	-1.62%	8:34

Forum
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]

Wzrosty	Spadki	Staty
ASMGROUP	0.18	0.00%
IPOPEMA	8.20	0.00%
ZABKA	31.80	0.00%
INC SA	1.51	0.00%
SCPFL	124.60	0.00%
Więcej ...
FON	1.72	0.00%
HYDROTOR	10.00	0.00%
IDMSAPL	0.47	0.00%
INTERSPPL	0.29	0.00%
LIBET	1.22	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