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	149,4000	16:59	13.052	151.60	0.00 %	300	149.4000	149.6000	25	0	0	[+]
ABE	143.80 152.40	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 3 2	17 5 8 26	148.0000 147.6000 147.4000 147.2000	149.8000 150.0000 150.2000 150.4000	232 116 10 15	2 3 1 1
AMREST	9,5000	16:59	25.461	9.52	0.00 %	2575	9.5000	9.7500	345	0	0	[+]
EAT	9.50 9.75	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 2	56 10 354 700	9.4900 9.4800 9.4500 9.4200	9.7600 9.7700 9.7800 9.7900	180 247 1040 330	1 1 2 2
ASBIS	154,8000	17:03	948.63	171.00	0.00 %	243	154.8000	154.9000	120	0	0	[+]
ASB	154.20 172.50	61.9500 75.6500	- - - -	- - - -	- - - -	2 9 7 5	35 673 441 1204	154.7000 154.6000 154.5000 154.4000	155.0000 155.1000 155.7000 155.8000	175 220 365 279	3 1 3 2
ASSECOPOL	232,8000	16:59	105.994	228.00	0.00 %	293	232.7000	232.9000	8	0	0	[+]
ACP	226.30 232.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	744 208 395 263	232.6000 232.4000 232.3000 232.1000	233.0000 233.1000 233.2000 233.3000	557 865 319 794	9 4 1 2
ASSECOSEE	74,8000	16:59	2.15	71.80	0.00 %	10	74.0000	74.8000	164	0	0	[+]
ASE	71.60 74.80	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 1	169 26 20 137	73.9000 73.8000 73.7000 73.6000	74.9000 75.0000 75.1000 75.3000	8 185 15 167	2 2 1 1
AUTOPARTN	27,7500	16:59	449.915	28.65	0.00 %	50	27.7000	27.7500	7316	0	0	[+]
APR	27.40 28.70	23.3500 28.4500	- - - -	- - - -	- - - -	2 1 4 11	7 150 732 4214	27.6500 27.6000 27.5500 27.5000	27.8000 27.9000 27.9500 28.0000	10 2088 2088 8663	1 2 1 9
BENEFIT	5 695,0000	16:59	3.745	5,725.00	0.00 %	6	5685.0000	5695.0000	240	0	0	[+]
BFT	5,565.00 5,730.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	9 15 3 17	5680.0000 5675.0000 5670.0000 5665.0000	5700.0000 5705.0000 5710.0000 5715.0000	24 33 14 19	4 3 1 2
BNPPL	167,2000	17:04	22.994	164.80	0.00 %	18	167.2000	168.6000	33	0	0	[+]
BNP	163.20 167.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 1	70 1021 100 15	163.2000 163.0000 162.8000 162.0000	170.0000 172.0000 173.0000 174.4000	116 10 29 1	1 2 1 1
CREOTECH	850,0000	16:59	12.754	896.00	0.00 %	45	850.0000	852.0000	123	0	0	[+]
CRI	845.00 898.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 5	5 2 105 110	848.0000 847.0000 846.0000 845.0000	853.0000 856.0000 857.0000 858.0000	10 3 5 28	1 1 1 3
CYBERFLKS	194,3000	16:59	23.361	198.60	0.00 %	5	194.3000	194.4000	2	0	0	[+]
CBF	192.80 199.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 3 2	7 7 21 14	194.2000 194.1000 194.0000 193.9000	194.6000 195.0000 195.1000 195.2000	10 52 17 100	1 2 2 1
CYFRPLSAT	17,4500	16:59	587.158	18.30	0.00 %	6292	17.4500	17.4700	597	0	0	[+]
CPS	17.32 18.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	500 4 500 115	17.4250 17.4100 17.4000 17.3800	17.4750 17.4850 17.4950 17.5000	21 4 1857 1774	1 1 2 3
DEVELIA	8,8700	16:59	210.935	9.18	0.00 %	5	8.8200	8.8700	1278	0	0	[+]
DVL	8.71 9.18	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 6	340 10 169 518	8.7700 8.7600 8.7500 8.7200	8.8800 8.8900 8.9000 8.9100	2349 1359 1865 10	2 2 4 1
DIAG	155,0000	16:59	39.403	157.60	0.00 %	24	155.0000	155.4000	50	0	0	[+]
DIA	154.70 158.10	153.0000 187.0000	- - - -	- - - -	- - - -	2 5 13 15	11 132 3174 294	154.8000 154.7000 154.6000 154.5000	155.8000 156.1000 156.4000 156.5000	15 6 4 1	2 1 1 1
DOMDEV	240,5000	16:59	7.297	240.00	0.00 %	160	238.0000	240.5000	37	0	0	[+]
DOM	237.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 2 1 4	28 2 54 36	237.5000 237.0000 236.5000 236.0000	241.0000 241.5000 242.0000 242.5000	27 1 273 50	1 1 4 1
ENEA	21,2400	17:01	284.089	21.98	0.00 %	710	21.2400	21.3800	349	0	0	[+]
ENA	21.24 22.22	19.3200 23.6000	- - - -	- - - -	- - - -	4 7 1 3	415 3038 6 2201	21.2200 21.2000 21.1800 21.1600	21.4000 21.4200 21.4400 21.4600	47 42 6 42	1 1 2 1
EUROCASH	4,9900	17:00	150.399	5.06	0.00 %	2746	4.9900	5.0450	20	0	0	[+]
EUR	4.99 5.11	4.7980 5.8600	- - - -	- - - -	- - - -	1 7 1 2	101 14217 1980 30	4.9860 4.9800 4.9720 4.9700	5.0600 5.0650 5.0700 5.0750	24 10 24 1086	3 1 3 3
GPW	106,4000	16:59	58.905	106.00	0.00 %	2614	106.4000	106.5000	165	0	0	[+]
GPW	105.40 107.30	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	50 141 19 2	106.1000 105.8000 105.5000 105.4000	106.6000 106.7000 106.8000 106.9000	18 23 129 19	1 1 2 1
GRUPAAZOTY	18,0500	17:04	384.975	18.99	0.00 %	100	18.0400	18.0500	18417	0	0	[+]
ATT	18.05 18.99	20.7000 25.3000	- - - -	- - - -	- - - -	3 9 1 44	722 2988 50 6572	18.0300 18.0200 18.0100 18.0000	18.2500 18.3100 18.3400 18.3500	3000 175 2 1947	1 1 1 3
GRUPRACUJ	53,8000	16:59	11.121	53.30	0.00 %	75	53.6000	53.8000	8133	0	0	[+]
GPP	53.30 54.20	41.2000 50.3000	- - - -	- - - -	- - - -	4 6 7 2	91 209 1006 16	53.5000 53.4000 53.3000 53.2000	53.9000 54.2000 54.4000 54.5000	16 47 567 556	1 2 3 2
HANDLOWY	121,0000	16:59	29.008	121.80	0.00 %	78	121.4000	122.0000	147	0	0	[+]
BHW	121.00 122.60	111.6000 136.4000	- - - -	- - - -	- - - -	1 4 5 1	5 235 260 50	121.2000 121.0000 120.8000 120.6000	122.2000 122.4000 122.6000 122.8000	244 6754 822 101	4 7 10 5
INGBSK	454,8000	16:59	16.048	458.80	0.00 %	35	454.8000	458.0000	2954	0	0	[+]
ING	454.20 460.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 2	1 1 4 4	454.0000 453.8000 453.2000 453.0000	458.2000 458.6000 459.2000 459.6000	27 70 67 5	1 3 1 1
INTERCARS	1 014,0000	16:59	5.351	1,012.00	0.00 %	14	1012.0000	1014.0000	10	0	0	[+]
CAR	997.00 1,020.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 2	16 1 4 4	1010.0000 1008.0000 1006.0000 1000.0000	1016.0000 1018.0000 1020.0000 1022.0000	41 39 8 2	3 1 3 1
JSW	31,3000	17:02	322.857	32.85	0.00 %	15523	31.3000	31.3800	1075	0	0	[+]
JSW	31.30 32.98	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 2	101 59 102 4	31.2900 31.2800 31.2700 31.2600	31.4400 31.5000 31.5200 31.5600	1309 500 952 30	1 1 1 1
LUBAWA	10,9700	16:59	303.201	11.15	0.00 %	6020	10.9000	10.9700	191	0	0	[+]
LBW	10.85 11.29	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 6 4	341 200 1172 1079	10.8800 10.8700 10.8500 10.8400	10.9800 11.0000 11.0100 11.0300	242 197 1610 10000	2 1 1 1
MILLENNIUM	21,7800	16:59	688.765	21.96	0.00 %	568	21.7800	21.8100	812	0	0	[+]
MIL	21.63 22.12	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 3	20 3104 3143 3407	21.7000 21.6800 21.6600 21.6300	21.8200 21.8300 21.8400 21.9100	282 685 281 213	1 2 1 1
MIRBUD	11,2700	16:59	54.732	11.35	0.00 %	326	11.2700	11.2900	80	0	0	[+]
MRB	11.20 11.42	10.2800 12.5600	- - - -	- - - -	- - - -	3 2 2 3	85 1020 300 751	11.2600 11.2400 11.2300 11.2200	11.3300 11.3400 11.3500 11.3600	150 800 2545 1257	1 3 2 2
MOBRUK	434,0000	16:59	12.493	435.50	0.00 %	5	431.5000	434.0000	3	0	0	[+]
MBR	430.00 440.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 3 2	13 10 173 22	431.0000 430.5000 430.0000 429.5000	435.0000 435.5000 436.0000 437.0000	181 51 112 70	4 2 2 1
NEUCA	696,0000	16:59	0.92	706.00	0.00 %	60	702.0000	703.0000	14	0	0	[+]
NEU	696.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 1 3	41 120 2 13	701.0000 700.0000 699.0000 695.0000	705.0000 706.0000 707.0000 708.0000	9 31 73 10	1 2 3 1
NEWAG	99,2000	16:59	9.166	100.00	0.00 %	442	99.2000	100.6000	1	0	0	[+]
NWG	98.10 101.40	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 3 3	92 66 33 128	99.0000 98.9000 98.8000 98.7000	100.8000 101.4000 101.6000 101.8000	23 20 12 111	1 1 2 3
ORANGEPL	15,9350	16:59	1200.482	16.23	0.00 %	26	15.9350	15.9400	300	0	0	[+]
OPL	15.87 16.34	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	22 1352 2297 118	15.9300 15.9250 15.9200 15.9150	16.0100 16.0150 16.0200 16.0250	933 122 462 1456	1 1 1 1
POLENERGIA	53,6000	16:59	3.629	53.70	0.00 %	99	53.5000	53.6000	6	0	0	[+]
PEP	53.50 54.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 3 1	300 300 80 1	53.3000 53.2000 53.1000 53.0000	53.8000 53.9000 54.0000 54.1000	46 190 236 200	1 2 3 2
POLIMEXMS	7,4900	17:03	432.347	7.65	0.00 %	371	7.4900	7.4950	21	0	0	[+]
PXM	7.41 7.65	7.1800 8.7700	- - - -	- - - -	- - - -	3 4 2 2	1900 913 1300 325	7.4600 7.4500 7.4400 7.4300	7.5000 7.5300 7.5500 7.5600	5403 42 914 9	2 2 3 1
RAINBOW	122,9000	17:01	22.637	126.70	0.00 %	8	122.4000	123.0000	130	0	0	[+]
RBW	121.80 127.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 17 1	17 15 699 42	122.2000 122.1000 122.0000 121.9000	123.3000 123.5000 123.8000 124.5000	107 107 107 2	1 1 1 2
SYNEKTIK	342,4000	16:59	22.51	347.40	0.00 %	35	342.4000	344.8000	49	0	0	[+]
SNT	341.00 352.60	251.6000 307.2000	- - - -	- - - -	- - - -	2 5 1 1	90 138 15 2	342.2000 342.0000 341.6000 341.2000	345.4000 345.6000 345.8000 346.2000	90 124 132 132	1 2 1 1
TEXT	39,3600	16:59	86.959	40.50	0.00 %	1253	39.3600	39.4600	97	0	0	[+]
TXT	38.98 40.58	38.0000 46.4400	- - - -	- - - -	- - - -	8 1 1 1	1620 1000 23 1	39.3000 39.2600 39.2400 39.2200	39.5000 39.5400 39.6000 39.6400	100 4 1 150	1 1 1 1
TSGAMES	95,3000	16:59	25.48	98.20	0.00 %	314	95.3000	95.7000	200	0	0	[+]
TEN	93.90 98.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 5 6	2 20 93 268	95.2000 95.1500 95.1000 95.0000	95.9000 96.2000 96.2500 96.3500	40 135 1 22	1 2 1 1
VERCOM	122,0000	16:59	48.356	126.00	0.00 %	409	122.0000	123.2000	57	0	0	[+]
VRC	120.60 126.40	120.6000 147.0000	- - - -	- - - -	- - - -	3 2 2 2	75 2 9 29	121.8000 121.6000 121.4000 121.2000	123.6000 124.0000 124.6000 125.0000	194 91 180 37	1 1 1 1
VOXEL	153,6000	16:59	11.729	152.20	0.00 %	5	152.4000	153.6000	62	0	0	[+]
VOX	151.00 155.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 2 1	15 59 9 76	152.0000 151.8000 151.2000 151.0000	153.8000 154.0000 154.4000 154.6000	139 237 25 505	1 4 2 2
WIRTUALNA	58,4000	16:59	5.39	57.30	0.00 %	107	57.6000	58.4000	632	0	0	[+]
WPL	57.30 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 2 1 2	76 314 2 288	57.5000 57.4000 57.3000 57.2000	58.5000 58.6000 58.7000 58.8000	212 66 61 8	5 2 2 2
XTB	141,4800	17:04	407.621	147.90	0.00 %	923	141.4800	142.1600	178	0	0	[+]
XTB	141.48 148.50	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 1 2	7372 39 1 1415	141.4200 141.4000 141.3600 141.3200	142.1800 142.2400 142.3000 142.3200	354 293 18 28	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	158738.4	-0.93%	10-19
WIG20	4213.9	-0.78%	10-19
WIG20 Fut	4243.0	-0.68%	10-19
WIG20USD	1081.1	-1.20%	10-19
mWIG40	10667.1	-1.48%	10-19
sWIG80	30562.1	-0.98%	10-19

Notowania Świat
US Blue Chip	52026.0	+0.07%	8:01
S&P500 Fut	7736.0	-0.05%	7:51
Nikkei	64053.5	-1.33%	7:45
DAX	25319.8	-1.18%	10-19
Ropa WTI	99.7	+1.38%	8:01
Złoto	4120.1	-0.51%	8:01

Notowania Waluty
EUR/PLN	4.37024	+0.02%	8:01
CHF/PLN	4.71609	+0.04%	8:01
USD/PLN	3.89205	-0.12%	8:01
EUR/USD	1.12288	+0.14%	8:01
GBP/USD	1.33392	+0.23%	8:01
USD/JPY	158.151	-0.21%	8:01

Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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
IMPERA	1.96	0.00%
COMPERIA	10.20	0.00%
PCFGROUP	3.45	0.00%
ERG	49.00	0.00%
AGROTON	4.00	0.00%
Więcej ...
MDIENERGIA	2.03	0.00%
ALTA	1.65	0.00%
WASKO	6.58	0.00%
HERCULES	1.90	0.00%
ASBIS	154.80	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