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	138,4000	17:00	5.463	139.60	0.00 %	49	138.4000	134.8000	2	0	0	[+]
ABE	137.00 142.80	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 1 2	22 40 5 57	138.2000 138.0000 137.8000 137.6000	135.4000 139.2000 139.6000 139.8000	23 28 56 7	1 1 2 1
AMREST	10,9600	17:00	38.613	10.96	0.00 %	20	10.8400	10.9600	6082	0	0	[+]
EAT	10.84 11.04	9.5600 11.6800	- - - -	- - - -	- - - -	3 2 1 3	317 7 250 771	10.8200 10.8000 10.7800 10.7400	10.9800 11.0000 11.0200 11.0400	2 2 82 250	1 1 2 1
ASBIS	119,9000	17:03	506.419	114.60	0.00 %	483	119.9000	120.0000	1707	0	0	[+]
ASB	113.70 120.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 4 2	131 194 791 113	119.8000 119.7000 119.6000 119.5000	120.1000 120.2000 120.3000 120.4000	633 2895 701 51	7 9 6 4
ASSECOPOL	217,6000	17:00	138.014	212.10	0.00 %	184	217.0000	217.6000	465	0	0	[+]
ACP	209.70 219.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 2 1	2606 352 897 376	216.2000 216.0000 215.9000 215.7000	217.7000 217.8000 217.9000 218.0000	221 101 245 46	2 2 2 2
ASSECOSEE	75,9000	17:00	2.743	74.40	0.00 %	87	75.2000	75.4000	23	0	0	[+]
ASE	73.20 75.90	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 1	79 89 210 30	75.0000 74.6000 74.3000 74.0000	75.5000 75.6000 75.7000 75.8000	1 1 26 228	1 1 1 3
AUTOPARTN	29,9500	17:00	110.568	29.55	0.00 %	500	29.9500	30.0000	9503	0	0	[+]
APR	29.30 30.00	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 1 2	91 91 91 180	29.9000 29.8500 29.8000 29.7500	30.0500 30.1000 30.1500 30.2000	1293 2079 3093 913	3 7 6 5
BENEFIT	5 540,0000	17:00	3.608	5,440.00	0.00 %	6	5535.0000	5540.0000	14	0	0	[+]
BFT	5,405.00 5,540.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 7 7 2	5530.0000 5525.0000 5520.0000 5515.0000	5545.0000 5550.0000 5555.0000 5560.0000	75 147 42 93	3 13 5 5
BNPPL	152,0000	17:00	6.252	154.00	0.00 %	5374	152.0000	152.6000	20	0	0	[+]
BNP	152.00 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 1	28 47 10 200	151.8000 151.6000 151.0000 150.4000	152.8000 153.4000 153.6000 153.8000	217 100 4 200	2 1 1 1
CREOTECH	742,0000	17:04	15.299	750.00	0.00 %	2	742.0000	744.0000	1	0	0	[+]
CRI	734.00 770.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 5 2 3	30 36 9 11	741.0000 740.0000 737.0000 736.0000	747.0000 748.0000 749.0000 750.0000	19 7 27 107	3 3 4 2
CYBERFLKS	198,8000	17:00	10.618	198.90	0.00 %	2	198.1000	198.8000	1	0	0	[+]
CBF	197.60 202.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 3 1 2	5 12 1 4	198.0000 197.9000 197.8000 197.7000	199.0000 199.1000 199.2000 199.4000	4 4 30 64	1 1 1 2
CYFRPLSAT	17,0000	17:00	230.747	16.90	0.00 %	60	16.9950	17.0000	25839	0	0	[+]
CPS	16.73 17.05	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	190 67 93 373	16.9900 16.9850 16.9800 16.9750	17.0200 17.0250 17.0300 17.0400	780 15000 500 50	1 1 1 1
DEVELIA	10,4800	17:00	140.463	10.58	0.00 %	202	10.4200	10.4800	177	0	0	[+]
DVL	10.44 10.58	9.3300 11.3800	- - - -	- - - -	- - - -	13 7 9 4	2384 2938 1376 234	10.4000 10.3800 10.3600 10.3400	10.5000 10.5200 10.5400 10.5600	600 5192 801 15	1 2 3 1
DIAG	169,2000	17:02	23.961	165.10	0.00 %	3	169.1000	169.2000	60	0	0	[+]
DIA	165.00 169.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 2 2	901 1 131 4	169.0000 168.9000 168.8000 168.7000	169.3000 169.4000 169.5000 169.6000	130 166 512 2797	1 6 6 6
DOMDEV	250,0000	17:00	6.306	251.50	0.00 %	127	250.0000	252.5000	15	0	0	[+]
DOM	249.50 255.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 13 2 2	119 316 100 271	249.5000 249.0000 248.5000 248.0000	253.0000 253.5000 254.0000 254.5000	30 36 210 60	3 2 3 1
ENEA	20,1800	17:00	123.852	20.62	0.00 %	57	20.1000	20.1800	10	0	0	[+]
ENA	20.06 20.62	19.3200 23.6000	- - - -	- - - -	- - - -	4 6 9 10	3022 1463 1406 1915	20.0800 20.0600 20.0400 20.0200	20.2000 20.2200 20.2400 20.2600	144 75 1268 1358	3 1 3 4
EUROCASH	4,9000	17:00	132.466	4.87	0.00 %	5047	4.9000	4.9280	400	0	0	[+]
EUR	4.84 4.94	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 1 2	213 8 15 809	4.8980 4.8920 4.8900 4.8860	4.9300 4.9320 4.9360 4.9380	1690 82437 12 4	1 2 3 2
GPW	106,5000	17:00	92.829	103.90	0.00 %	7	106.5000	106.6000	12	0	0	[+]
GPW	103.60 107.10	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	10 9 10 11	106.4000 106.3000 106.2000 106.1000	106.7000 106.8000 106.9000 107.0000	17 17 20 1005	2 3 2 14
GRUPAAZOTY	20,4000	17:04	311.849	20.58	0.00 %	216	20.3800	20.4000	4745	0	0	[+]
ATT	20.30 20.88	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 4 5	70 635 1281 292	20.3600 20.3400 20.3200 20.3000	20.4800 20.5200 20.5400 20.5600	114 289 654 2	1 2 2 1
GRUPRACUJ	54,4000	17:00	23.123	53.00	0.00 %	230	53.6000	54.4000	68	0	0	[+]
GPP	52.70 54.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 2 2	175 934 148 90	53.5000 53.4000 53.0000 52.8000	54.5000 54.6000 54.7000 54.8000	1243 850 131 280	6 8 2 3
HANDLOWY	122,6000	17:00	17.429	122.60	0.00 %	100	122.4000	122.6000	211	0	0	[+]
BHW	121.80 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 6 5	76 103 417 180	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	3 167 333 320	1 7 3 3
INGBSK	445,0000	17:03	16.842	454.80	0.00 %	50	444.0000	445.0000	253	0	0	[+]
ING	442.60 455.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 6	123 20 3 74	443.0000 442.6000 442.4000 442.0000	446.0000 447.2000 447.8000 448.0000	118 121 121 20	2 1 1 1
INTERCARS	975,0000	17:00	3.654	969.00	0.00 %	117	975.0000	977.0000	31	0	0	[+]
CAR	955.00 980.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	2 22 2 3	974.0000 973.0000 972.0000 971.0000	978.0000 979.0000 980.0000 981.0000	186 30 3 13	4 1 1 2
JSW	26,1500	17:00	153.11	26.32	0.00 %	5	26.1400	26.1500	1038	0	0	[+]
JSW	25.77 26.36	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 3	4 23 5 349	26.1300 26.1200 26.1100 26.1000	26.1600 26.1700 26.1800 26.1900	4 41 16 12	2 2 2 2
LUBAWA	11,7400	17:00	335.536	11.64	0.00 %	1160	11.7400	11.7500	1004	0	0	[+]
LBW	11.60 11.97	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 5	345 1000 1100 1693	11.7300 11.7200 11.7100 11.7000	11.7600 11.7700 11.7800 11.7900	124 76 222 10023	2 2 3 3
MILLENNIUM	20,5800	17:00	586.986	20.80	0.00 %	4231	20.5800	20.7000	2724	0	0	[+]
MIL	20.47 20.96	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 3	3440 4002 60 6611	20.5700 20.5600 20.5500 20.5400	20.7100 20.7200 20.7300 20.7400	150 91 437 59	1 1 1 1
MIRBUD	12,2000	17:02	141.598	12.19	0.00 %	9	12.1700	12.2000	1885	0	0	[+]
MRB	11.97 12.20	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	30 99 10 10	12.1600 12.1400 12.1300 12.1200	12.2200 12.2400 12.2500 12.2600	1000 3491 250 348	1 4 1 2
MOBRUK	381,0000	17:00	3.789	379.00	0.00 %	7	381.0000	382.5000	14	0	0	[+]
MBR	375.00 383.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 1 4	216 61 34 121	380.0000 379.5000 379.0000 378.0000	384.0000 384.5000 385.0000 385.5000	68 40 184 215	5 3 12 3
NEUCA	786,0000	17:00	1.035	798.00	0.00 %	1	797.0000	767.0000	7	0	0	[+]
NEU	786.00 798.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 4 1	1 27 61 1	788.0000 786.0000 785.0000 784.0000	794.0000 795.0000 796.0000 798.0000	1 9 22 138	1 2 1 5
NEWAG	96,1000	17:00	7.295	96.50	0.00 %	261	96.1000	96.4000	30	0	0	[+]
NWG	95.30 96.60	99.9000 122.0000	- - - -	- - - -	- - - -	7 1 3 5	351 23 103 662	96.0000 95.9000 95.5000 95.4000	96.5000 96.6000 96.7000 96.8000	523 201 440 100	2 3 2 1
ORANGEPL	15,3800	17:00	920.887	15.55	0.00 %	656	15.3750	15.4750	135	0	0	[+]
OPL	15.33 15.60	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 2	423 449 3959 110	15.3700 15.3650 15.3600 15.3550	15.4800 15.4850 15.4900 15.4950	351 45 916 124	2 1 2 1
POLENERGIA	63,7000	17:00	1.901	63.70	0.00 %	24	63.6000	63.7000	159	0	0	[+]
PEP	63.00 63.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 4 7	227 257 75 191	63.4000 63.3000 63.2000 63.1000	63.9000 64.0000 64.1000 64.2000	50 98 4 2	1 2 2 2
POLIMEXMS	7,4150	17:03	2350.588	6.98	0.00 %	500	7.4050	7.4200	995	0	0	[+]
PXM	6.86 7.57	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 1 1	1616 10278 10770 1	7.4000 7.3900 7.3850 7.3750	7.4250 7.4300 7.4350 7.4400	152 178 51 1968	2 2 2 5
RAINBOW	146,7000	17:00	16.179	148.00	0.00 %	15	146.7000	146.8000	17	0	0	[+]
RBW	145.70 148.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 1 4	41 77 1 120	146.6000 146.5000 146.4000 146.3000	147.0000 147.2000 147.5000 147.7000	193 15 15 161	1 1 3 1
SYNEKTIK	359,0000	17:04	71.438	360.60	0.00 %	3	358.8000	359.0000	38	0	0	[+]
SNT	356.20 366.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 2 2	12 43 3 15	358.6000 358.4000 358.2000 358.0000	359.8000 360.0000 360.2000 360.6000	453 15 189 349	1 2 2 1
TEXT	52,4000	17:00	31.343	51.80	0.00 %	68	52.3500	52.4000	699	0	0	[+]
TXT	51.40 52.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	13 147 21 15	52.3000 52.2500 52.2000 52.1500	52.4500 52.5000 52.5500 52.6000	417 11359 28 1848	6 25 4 8
TSGAMES	107,0000	17:00	17.794	105.00	0.00 %	18	106.3000	107.0000	2659	0	0	[+]
TEN	104.50 107.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 6	121 282 121 495	105.6000 105.5000 105.4000 105.0000	107.1000 107.2000 107.3000 107.4000	83 344 179 20	2 1 4 1
VERCOM	135,0000	17:00	10.607	135.60	0.00 %	300	134.6000	135.0000	217	0	0	[+]
VRC	133.60 137.20	120.6000 147.0000	- - - -	- - - -	- - - -	4 1 2 1	434 88 165 100	134.0000 133.8000 133.6000 133.4000	135.6000 135.8000 136.0000 136.2000	42 88 551 136	1 1 5 3
VOXEL	131,4000	17:00	7.051	128.80	0.00 %	5	130.2000	131.4000	96	0	0	[+]
VOX	128.00 131.60	101.8000 124.2000	- - - -	- - - -	- - - -	5 1 1 3	495 12 5 142	130.0000 129.8000 129.6000 129.0000	131.6000 131.8000 132.0000 132.4000	90 131 1434 47	3 3 8 3
WIRTUALNA	65,2000	16:49	7.771	64.90	0.00 %	32	64.6000	65.1000	100	0	0	[+]
WPL	64.30 65.20	52.9000 64.5000	- - - -	- - - -	- - - -	2 4 4 9	610 157 173 889	64.4000 64.2000 64.1000 64.0000	65.2000 65.3000 65.4000 65.5000	115 1 444 46749	5 1 3 4
XTB	168,0000	17:02	675.307	168.00	0.00 %	20	167.9800	168.0000	5128	0	0	[+]
XTB	166.62 169.86	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 1	10 30 18 3	167.8000 167.7000 167.6000 167.5400	168.0200 168.0600 168.0800 168.1000	377 13 81 103	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	151782.9	-0.24%	08-07
WIG20	4000.2	-0.54%	08-07
WIG20 Fut	4000.0	-0.62%	08-07
WIG20USD	1075.8	-0.25%	08-07
mWIG40	10593.3	+0.54%	08-07
sWIG80	31505.1	+0.29%	08-07

Notowania Świat
US Blue Chip	54018.5	+0.03%	8:07
S&P500 Fut	7790.8	+0.14%	7:57
Nikkei	66905.9	+1.98%	7:51
DAX	26319.5	+0.69%	08-07
Ropa WTI	78.3	+0.12%	8:07
Złoto	4345.3	+0.02%	8:07

Notowania Waluty
EUR/PLN	4.29856	+0.02%	8:07
CHF/PLN	4.59871	-0.09%	8:07
USD/PLN	3.72041	+0.09%	8:07
EUR/USD	1.15540	-0.07%	8:07
GBP/USD	1.34953	-0.02%	8:07
USD/JPY	158.358	+0.50%	8:07

Forum
» Gra - dywidendy 2014 [12]
» 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]

Wzrosty	Spadki	Staty
PURE	2.93	0.00%
DRAGOENT	24.80	0.00%
POLIMEXMS	7.42	0.00%
INTERSPPL	0.34	0.00%
ALTA	1.87	0.00%
Więcej ...
MODIVO	91.50	0.00%
CAPITAL	2.36	0.00%
ELKOP	1.83	0.00%
INC SA	1.61	0.00%
HELIO	53.40	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