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	147,8000	17:00	3.379	147.20	0.00 %	15	147.6000	147.8000	69	0	0	[+]
ABE	146.00 149.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 3	10 3 23 46	147.0000 146.0000 145.8000 145.6000	148.0000 148.2000 148.4000 148.8000	7 100 50 35	1 1 1 2
AMREST	11,1600	17:00	52.321	11.26	0.00 %	285	11.1600	11.2000	2439	0	0	[+]
EAT	11.16 11.34	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 2	500 120 51 52	11.1400 11.1000 11.0800 11.0600	11.2200 11.2800 11.3000 11.3200	2749 1960 100 2	1 2 1 1
ASBIS	131,1000	17:02	233.431	135.30	0.00 %	952	131.1000	131.5000	375	0	0	[+]
ASB	131.00 136.00	61.9500 75.6500	- - - -	- - - -	- - - -	26 8 6 5	3896 837 4013 702	131.0000 130.9000 130.8000 130.7000	131.8000 132.0000 132.1000 132.2000	90 72 50 6840	2 2 1 1
ASSECOPOL	225,0000	17:03	154.675	226.00	0.00 %	5	224.6000	225.0000	3149	0	0	[+]
ACP	222.60 227.30	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	126 124 84 14	224.1000 224.0000 223.9000 223.8000	225.1000 225.2000 225.3000 225.4000	111 620 204 108	3 3 3 3
ASSECOSEE	78,7000	17:00	21.457	78.00	0.00 %	76	78.6000	78.7000	1642	0	0	[+]
ASE	77.70 79.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 1	15 137 10 5	77.7000 77.0000 76.7000 76.6000	79.6000 79.8000 80.0000 80.8000	205 49 40 1	2 1 1 1
AUTOPARTN	30,3500	17:00	144.338	30.85	0.00 %	965	30.3000	30.3500	265	0	0	[+]
APR	30.15 31.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 10	792 652 346 1878	30.2500 30.2000 30.1500 30.1000	30.4000 30.4500 30.5000 30.5500	1966 1523 2341 2820	6 1 3 2
BENEFIT	5 585,0000	17:00	3.323	5,650.00	0.00 %	19	5580.0000	5585.0000	25	0	0	[+]
BFT	5,485.00 5,680.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 2	2 48 2 14	5575.0000 5570.0000 5565.0000 5555.0000	5595.0000 5600.0000 5605.0000 5610.0000	19 84 12 14	1 2 1 1
BNPPL	150,0000	17:00	12.242	151.60	0.00 %	87	149.8000	150.0000	40	0	0	[+]
BNP	149.00 153.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 1	16 335 40 5	149.4000 148.6000 148.4000 147.8000	150.6000 151.4000 151.6000 152.0000	60 188 40 90	1 1 1 1
CREOTECH	736,0000	17:01	3.922	759.00	0.00 %	71	736.0000	737.0000	29	0	0	[+]
CRI	735.00 760.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 2 1 3	113 10 22 113	735.0000 734.0000 733.0000 732.0000	738.0000 739.0000 740.0000 742.0000	2 2 2 3	2 2 2 2
CYBERFLKS	191,3000	17:00	21.264	195.00	0.00 %	34	191.1000	191.3000	2780	0	0	[+]
CBF	189.50 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	5 1 1 3	51 1 1 11	191.0000 190.7000 190.6000 190.5000	191.4000 191.5000 191.6000 191.7000	7 253 65 3	2 3 3 2
CYFRPLSAT	16,5450	17:02	576.642	17.27	0.00 %	5092	16.5450	16.5500	60	0	0	[+]
CPS	16.42 17.35	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 2 1	217 118 175 37	16.5400 16.5350 16.5300 16.5250	16.5550 16.5600 16.5650 16.5700	19 26 13 51	1 1 1 1
DEVELIA	10,7800	17:00	147.554	10.80	0.00 %	200	10.7400	10.7800	11967	0	0	[+]
DVL	10.72 10.94	9.3300 11.3800	- - - -	- - - -	- - - -	1 9 2 5	2 505 304 501	10.7200 10.7000 10.6800 10.6600	10.8000 10.8200 10.8600 10.8800	1800 14105 1122 400	2 3 2 2
DIAG	167,0000	17:00	16.669	168.80	0.00 %	49	166.7000	167.0000	24	0	0	[+]
DIA	166.40 169.60	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 4 1	12 3 99 3	166.6000 166.5000 166.4000 166.3000	167.5000 167.6000 167.8000 167.9000	100 1 2 139	1 1 2 1
DOMDEV	257,0000	17:00	3.725	258.50	0.00 %	5	256.0000	257.0000	121	0	0	[+]
DOM	255.00 258.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 1 6 7	92 48 270 192	255.0000 254.5000 254.0000 253.0000	257.5000 258.0000 258.5000 259.0000	32 988 230 160	1 7 3 2
ENEA	19,9000	17:00	197.931	20.16	0.00 %	5914	19.9000	19.9200	72	0	0	[+]
ENA	19.85 20.46	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 5 1	161 630 923 6	19.8700 19.8600 19.8500 19.8400	19.9300 19.9400 19.9500 19.9700	941 72 9 824	1 1 1 2
EUROCASH	4,8960	17:04	87.17	4.93	0.00 %	300	4.8920	4.8960	792	0	0	[+]
EUR	4.88 4.93	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 3 17	850 333 250 3064	4.8900 4.8840 4.8820 4.8800	4.9080 4.9200 4.9220 4.9260	5 4316 681 681	1 3 1 1
GPW	99,5500	17:00	100.103	102.00	0.00 %	190	99.5500	100.0000	213	0	0	[+]
GPW	98.90 102.10	73.2500 89.4500	- - - -	- - - -	- - - -	6 4 5 5	257 106 118 188	99.5000 99.4500 99.4000 99.3000	100.1000 100.2000 100.3000 100.4000	2 20 514 533	1 1 2 2
GRUPAAZOTY	20,2600	17:00	136.73	20.80	0.00 %	1201	20.2600	20.3600	103	0	0	[+]
ATT	20.14 20.96	20.7000 25.3000	- - - -	- - - -	- - - -	5 5 10 4	562 146 7620 200	20.2400 20.2200 20.2000 20.1800	20.3800 20.4000 20.4200 20.4400	30 296 353 2500	1 4 2 3
GRUPRACUJ	55,6000	17:00	17.066	55.20	0.00 %	821	54.3000	55.8000	1225	0	0	[+]
GPP	54.80 56.20	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 3 1	11 2 203 172	54.2000 54.1000 54.0000 53.9000	55.9000 56.0000 56.1000 56.2000	1392 1599 1955 315	2 7 4 4
HANDLOWY	123,6000	17:00	22.924	122.20	0.00 %	73	123.6000	123.8000	6	0	0	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 4 2	158 1983 437 43	123.4000 123.2000 123.0000 122.8000	124.0000 124.2000 124.4000 124.6000	542 297 351 675	4 8 7 8
INGBSK	448,0000	17:00	16.21	448.00	0.00 %	2	447.8000	448.0000	347	0	0	[+]
ING	444.60 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 2	100 15 2 17	447.4000 447.2000 447.0000 446.4000	450.0000 450.2000 450.4000 451.0000	25 3 498 248	1 1 2 2
INTERCARS	975,0000	17:00	4.557	966.00	0.00 %	11	974.0000	975.0000	108	0	0	[+]
CAR	951.00 979.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 2	2 1 2 3	973.0000 972.0000 970.0000 968.0000	977.0000 979.0000 981.0000 982.0000	5 3 22 23	1 1 1 3
JSW	27,4000	17:04	299.216	28.31	0.00 %	2664	27.4000	27.4700	205	0	0	[+]
JSW	27.32 28.60	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 3 1	4 22 223 10	27.3800 27.3700 27.3600 27.3500	27.4800 27.4900 27.5000 27.5100	101 224 14 23	1 1 1 1
LUBAWA	11,5100	17:00	208.806	11.39	0.00 %	4397	11.5100	11.5200	1005	0	0	[+]
LBW	11.26 11.60	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 3 2	202 1 2001 1004	11.5000 11.4600 11.4500 11.4200	11.5300 11.5400 11.5500 11.5600	9 13 160 14	2 2 3 2
MILLENNIUM	21,5000	17:00	405.377	21.03	0.00 %	1673	21.4700	21.5000	1226	0	0	[+]
MIL	20.30 21.60	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	2841 2841 2841 10871	21.4000 21.3800 21.3500 21.3400	21.5100 21.5200 21.5300 21.5400	205 3546 2556 9621	2 2 2 2
MIRBUD	13,3000	17:04	119.736	13.30	0.00 %	98	13.2600	13.3000	97	0	0	[+]
MRB	13.20 13.44	10.2800 12.5600	- - - -	- - - -	- - - -	4 2 2 7	1033 221 221 2244	13.2500 13.2200 13.2100 13.2000	13.3500 13.3800 13.3900 13.4000	2843 642 1218 7294	2 5 2 9
MOBRUK	375,5000	17:00	2.662	378.00	0.00 %	28	375.0000	378.0000	13	0	0	[+]
MBR	374.00 382.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 7 2	7 8 100 39	374.0000 373.5000 373.0000 372.5000	378.5000 379.5000 380.0000 380.5000	2 41 120 55	1 2 4 2
NEUCA	756,0000	17:00	2.397	772.00	0.00 %	1	752.0000	756.0000	4	0	0	[+]
NEU	745.00 777.00	665.0000 811.0000	- - - -	- - - -	- - - -	6 3 2 2	42 161 21 19	750.0000 748.0000 747.0000 746.0000	757.0000 758.0000 759.0000 769.0000	37 29 17 7	3 4 2 2
NEWAG	94,9000	17:04	10.37	95.90	0.00 %	5	94.5000	94.9000	427	0	0	[+]
NWG	94.20 96.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 8 3	2 49 223 59	94.4000 94.3000 94.2000 94.1000	95.5000 95.6000 95.8000 96.0000	2 55 95 1337	1 1 5 4
ORANGEPL	14,7000	17:00	797.763	14.79	0.00 %	7050	14.7000	14.7300	500	0	0	[+]
OPL	14.50 14.87	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	233 1844 1165 279	14.6950 14.6850 14.6800 14.6750	14.7600 14.7650 14.7700 14.7750	2303 14939 491 2648	1 3 1 2
POLENERGIA	54,1000	17:00	25.892	53.40	0.00 %	14	54.1000	54.2000	253	0	0	[+]
PEP	52.30 54.50	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 2 3	1586 2702 179 479	54.0000 53.7000 53.6000 53.5000	54.3000 54.4000 54.5000 54.6000	315 233 1340 229	4 2 4 2
POLIMEXMS	7,8600	17:01	759.22	7.79	0.00 %	235	7.8500	7.8600	12184	0	0	[+]
PXM	7.68 8.06	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	170 1901 10 4962	7.8400 7.8350 7.8300 7.8250	7.8650 7.8700 7.8750 7.8800	55 27 26 10027	2 2 2 3
RAINBOW	146,1000	17:00	20.783	149.90	0.00 %	5	146.1000	146.6000	4	0	0	[+]
RBW	145.00 150.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 3 3	9 4 55 282	146.0000 145.7000 145.6000 145.5000	146.8000 146.9000 147.0000 147.2000	100 4 25 4	1 1 1 1
SYNEKTIK	354,4000	17:01	29.871	360.60	0.00 %	5	354.4000	354.8000	5	0	0	[+]
SNT	352.00 364.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 2 4	1 4 11 18	354.2000 354.0000 353.8000 353.6000	355.0000 357.0000 357.2000 357.4000	10 458 459 249	1 2 1 1
TEXT	52,6000	17:04	52.46	53.80	0.00 %	100	52.6000	52.8500	50	0	0	[+]
TXT	52.30 54.20	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 3 2	7 415 106 5	52.5500 52.5000 52.4500 52.4000	52.9500 53.0000 53.0500 53.1000	343 834 343 343	1 6 1 1
TSGAMES	103,2000	17:00	14.186	105.70	0.00 %	131	103.2000	103.9000	64	0	0	[+]
TEN	103.20 105.70	81.0500 99.0500	- - - -	- - - -	- - - -	5 5 2 6	165 191 105 307	103.1000 103.0000 102.9000 102.8000	104.0000 104.1000 104.3000 104.5000	477 80 90 127	6 1 1 3
VERCOM	132,0000	17:02	13.205	135.80	0.00 %	36	131.8000	132.0000	291	0	0	[+]
VRC	131.00 136.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 2 6	11 143 102 116	131.6000 131.4000 131.2000 131.0000	132.6000 132.8000 133.0000 133.2000	20 114 172 138	1 2 2 2
VOXEL	129,0000	17:00	5.219	128.80	0.00 %	5	129.2000	125.6000	6	0	0	[+]
VOX	128.60 130.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 4 3	238 148 21 43	129.0000 128.6000 128.4000 128.0000	128.0000 130.0000 130.2000 130.4000	2 624 10 24	1 4 2 2
WIRTUALNA	64,9000	17:04	12.244	64.70	0.00 %	1944	64.9000	65.0000	1289	0	0	[+]
WPL	63.30 65.10	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 5 5	724 80 382 103	63.5000 63.4000 63.3000 63.2000	65.1000 65.2000 65.3000 65.4000	2714 53 33 215	5 4 2 8
XTB	169,1800	17:04	484.089	176.66	0.00 %	99	169.1600	169.1800	39	0	0	[+]
XTB	166.70 177.44	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	89 413 88 71	169.1000 169.0800 169.0600 169.0200	169.2400 169.4000 169.4200 169.5400	1 4 1 1	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	151586.3	-1.08%	08-17
WIG20	3987.3	-1.11%	08-17
WIG20 Fut	3978.0	-1.14%	08-17
WIG20USD	1071.9	-1.17%	08-17
mWIG40	10661.1	-1.02%	08-17
sWIG80	31421.3	-0.64%	08-17

Notowania Świat
US Blue Chip	53373.5	-0.12%	8:04
S&P500 Fut	7737.5	-0.36%	7:54
Nikkei	67654.7	-2.26%	7:48
DAX	26338.6	-0.38%	08-17
Ropa WTI	84.6	+0.54%	8:04
Złoto	4389.1	-0.62%	8:04

Notowania Waluty
EUR/PLN	4.31658	+0.04%	8:04
CHF/PLN	4.59546	-0.00%	8:04
USD/PLN	3.73152	+0.13%	8:04
EUR/USD	1.15679	-0.09%	8:04
GBP/USD	1.35229	-0.15%	8:04
USD/JPY	159.706	+0.18%	8:04

Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]

Wzrosty	Spadki	Staty
ADIUVO	0.52	0.00%
KRAKCHEM	0.52	0.00%
PURE	3.16	0.00%
GTC	2.55	0.00%
CASPAR	7.00	0.00%
Więcej ...
MDIENERGIA	2.34	0.00%
CAPITAL	2.74	0.00%
ECHO	5.33	0.00%
ALTA	1.77	0.00%
CYFRPLSAT	16.55	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