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	150,4000	16:59	5.214	151.00	0.00 %	10	149.6000	150.4000	124	0	0	[+]
ABE	148.60 152.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 3 3 4	268 94 140 154	149.0000 148.8000 148.6000 148.4000	150.6000 150.8000 151.0000 151.2000	175 58 85 36	3 2 3 1
AMREST	9,7000	16:59	28.129	9.64	0.00 %	486	9.6100	9.7000	99	0	0	[+]
EAT	9.60 9.72	9.5600 11.6800	- - - -	- - - -	- - - -	6 1 1 2	1832 300 250 600	9.6000 9.5900 9.5800 9.5700	9.7200 9.7300 9.7400 9.7500	726 5 180 200	1 1 1 1
ASBIS	165,2000	17:03	329.512	164.30	0.00 %	1379	165.2000	165.3000	283	0	0	[+]
ASB	160.60 167.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 1 1	18 22 12 100	164.8000 164.6000 164.5000 164.2000	165.4000 165.5000 165.6000 165.7000	273 135 17 133	3 2 2 2
ASSECOPOL	250,5000	17:01	445.261	251.00	0.00 %	474	250.4000	250.5000	5000	0	0	[+]
ACP	246.60 252.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	583 5250 6290 314	250.3000 250.2000 250.1000 250.0000	250.6000 250.8000 251.0000 251.1000	10529 133 122 274	2 1 3 1
ASSECOSEE	76,0000	16:59	3.855	79.50	0.00 %	194	76.0000	77.0000	89	0	0	[+]
ASE	75.80 79.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	50 4 200 16	75.9000 75.8000 75.6000 75.5000	77.7000 77.8000 78.6000 79.0000	10 200 200 1040	1 1 1 2
AUTOPARTN	28,4500	17:04	135.405	27.65	0.00 %	1131	28.1000	28.4500	3856	0	0	[+]
APR	27.50 28.45	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 3 3	1843 1348 1018 1148	27.9500 27.9000 27.8500 27.8000	28.5000 28.5500 28.6000 28.6500	4526 3948 7187 2325	6 5 5 7
BENEFIT	5 950,0000	17:01	6.797	5,950.00	0.00 %	11	5945.0000	5950.0000	56	0	0	[+]
BFT	5,875.00 5,995.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	14 2 11 12	5940.0000 5935.0000 5930.0000 5925.0000	5965.0000 5970.0000 5975.0000 5980.0000	26 26 26 4	1 1 1 1
BNPPL	172,6000	16:59	13.744	167.20	0.00 %	176	170.0000	172.6000	73	0	0	[+]
BNP	163.20 172.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	92 92 92 1	168.8000 168.4000 168.2000 165.4000	172.8000 173.0000 174.0000 174.4000	1 95 192 1	1 1 1 1
CREOTECH	841,0000	16:59	6.352	841.00	0.00 %	8	838.0000	841.0000	5	0	0	[+]
CRI	825.00 851.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 3 3	36 26 12 18	837.0000 835.0000 834.0000 831.0000	842.0000 845.0000 846.0000 847.0000	170 23 11 345	1 1 2 2
CYBERFLKS	194,0000	16:59	7.953	194.90	0.00 %	3	193.0000	194.0000	45	0	0	[+]
CBF	192.70 195.20	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 1	8 5 10 1	192.7000 192.6000 192.5000 192.4000	194.1000 194.2000 194.6000 194.8000	10 23 6 38	1 1 2 1
CYFRPLSAT	17,6500	16:59	346.926	17.80	0.00 %	9376	17.6500	17.7700	10	0	0	[+]
CPS	17.54 17.91	14.8950 18.2050	- - - -	- - - -	- - - -	1 5 1 1	17 6795 200 4	17.6100 17.6000 17.5900 17.5700	17.7800 17.7900 17.8000 17.8400	120 1672 2019 10000	1 1 2 1
DEVELIA	8,4000	16:59	420.099	8.30	0.00 %	1862	8.4000	8.4200	170	0	0	[+]
DVL	8.28 8.50	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 5 2	103 255 1255 307	8.3400 8.3300 8.3200 8.3100	8.4300 8.4400 8.4700 8.4800	20 10 2454 2414	1 1 2 1
DIAG	151,0000	16:59	47.828	153.00	0.00 %	11	150.9000	151.0000	319	0	0	[+]
DIA	150.00 153.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 2 5	14 95 21 165	150.8000 150.7000 150.6000 150.5000	151.3000 151.6000 151.7000 151.8000	514 20 25 7	2 1 1 1
DOMDEV	246,0000	16:59	3.864	244.00	0.00 %	25	243.5000	246.0000	38	0	0	[+]
DOM	241.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 4 3	276 27 154 52	243.0000 242.5000 242.0000 241.5000	246.5000 247.0000 247.5000 248.0000	93 104 53 27	5 5 6 2
ENEA	21,8000	16:59	215.138	21.70	0.00 %	718	21.8000	21.8800	2440	0	0	[+]
ENA	21.32 21.94	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	763 473 6 1437	21.7800 21.7400 21.6800 21.6600	21.9600 21.9800 22.0000 22.0200	7 1967 1082 1437	1 4 4 1
EUROCASH	5,1000	16:59	29.717	5.11	0.00 %	76	5.1000	5.1100	112	0	0	[+]
EUR	5.10 5.16	4.7980 5.8600	- - - -	- - - -	- - - -	1 6 2 9	18 2524 1090 1086	5.0950 5.0900 5.0850 5.0800	5.1200 5.1250 5.1300 5.1400	4156 100 1187 1020	2 1 2 2
GPW	108,3000	16:59	58.379	108.60	0.00 %	643	108.3000	109.0000	143	0	0	[+]
GPW	107.70 110.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 5	68 10 55 517	108.1000 108.0000 107.9000 107.7000	109.4000 109.5000 109.6000 109.7000	449 438 438 400	2 1 1 1
GRUPAAZOTY	17,8200	16:59	180.962	17.99	0.00 %	400	17.8200	17.9200	70	0	0	[+]
ATT	17.80 18.15	20.7000 25.3000	- - - -	- - - -	- - - -	19 2 2 1	12487 151 101 18	17.8000 17.7900 17.7800 17.7700	17.9900 18.0000 18.0200 18.0400	305 1185 1485 75	4 1 3 1
GRUPRACUJ	54,9000	16:59	26.783	55.90	0.00 %	60	54.9000	55.2000	1544	0	0	[+]
GPP	54.30 56.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 4	1 196 196 593	54.8000 54.6000 54.5000 54.3000	55.5000 56.0000 56.1000 56.2000	86 25 50 476	1 1 1 4
HANDLOWY	121,4000	16:59	122.874	120.80	0.00 %	2435	121.2000	121.4000	1273	0	0	[+]
BHW	120.60 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	1 1 2 5	245 16 65 666	121.0000 120.6000 120.2000 120.0000	121.6000 122.4000 122.6000 122.8000	986 989 800 1835	1 2 1 10
INGBSK	453,0000	16:59	20.361	450.40	0.00 %	43	452.6000	453.0000	490	0	0	[+]
ING	445.60 455.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	4 39 4 4	452.0000 451.8000 451.2000 450.6000	453.4000 454.0000 454.8000 455.0000	4 2000 38 100	1 1 1 1
INTERCARS	1 046,0000	16:59	5.938	1,050.00	0.00 %	62	1040.0000	1046.0000	13	0	0	[+]
CAR	1,026.00 1,056.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 5 4	2 77 51 130	1036.0000 1034.0000 1032.0000 1030.0000	1050.0000 1052.0000 1054.0000 1058.0000	75 95 43 125	2 2 3 2
JSW	29,2100	17:00	446.736	30.08	0.00 %	86	29.2100	29.3300	769	0	0	[+]
JSW	28.80 30.08	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	100 10 421 5	29.1400 29.1300 29.1000 29.0800	29.3400 29.4000 29.4200 29.4400	5 2448 85 153	1 5 1 2
LUBAWA	10,7500	17:01	287.938	11.03	0.00 %	1217	10.7500	10.8000	407	0	0	[+]
LBW	10.61 11.23	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 2 1	97 122 72 12	10.7100 10.7000 10.6900 10.6800	10.8600 10.9500 11.0000 11.0100	40 1000 2870 1	1 1 5 1
MILLENNIUM	23,6700	17:02	1399.523	22.50	0.00 %	1271	23.4000	23.6700	19900	0	0	[+]
MIL	22.24 23.84	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	5375 5375 5375 645	23.3400 23.2900 23.2300 23.1000	23.6800 23.7000 23.7200 23.7300	100 323 1 100	1 5 1 1
MIRBUD	11,7300	16:59	83.579	11.69	0.00 %	1000	11.6700	11.7300	238	0	0	[+]
MRB	11.55 11.74	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 3	470 100 50 47	11.6500 11.6300 11.6200 11.6100	11.7400 11.7500 11.7600 11.7800	4492 1565 496 108	8 3 2 2
MOBRUK	419,5000	16:59	6.706	418.00	0.00 %	3	417.5000	419.5000	7	0	0	[+]
MBR	417.00 420.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 3 3	35 6 13 39	417.0000 416.5000 416.0000 415.5000	420.0000 421.5000 422.0000 422.5000	65 2 22 16	2 1 1 3
NEUCA	704,0000	16:59	2.262	705.00	0.00 %	36	700.0000	704.0000	18	0	0	[+]
NEU	701.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 3 1	11 28 25 200	699.0000 698.0000 697.0000 696.0000	706.0000 707.0000 708.0000 709.0000	19 8 11 16	1 1 1 2
NEWAG	97,9000	16:59	8.221	97.50	0.00 %	15	97.1000	97.9000	10	0	0	[+]
NWG	96.10 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	4 1 5 7	51 2 354 141	96.6000 96.5000 96.4000 96.3000	98.0000 98.4000 98.5000 98.8000	99 102 13 49	4 2 1 2
ORANGEPL	16,4000	17:02	2405.711	16.00	0.00 %	29251	16.4000	16.4150	301	0	0	[+]
OPL	15.74 16.75	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 1	10202 5366 82235 5366	16.3950 16.3850 16.3700 16.3500	16.4200 16.4250 16.4300 16.4400	667 625 45413 3549	1 1 1 1
POLENERGIA	52,9000	16:59	5.206	52.80	0.00 %	124	52.3000	52.9000	259	0	0	[+]
PEP	52.10 53.50	45.7500 55.8000	- - - -	- - - -	- - - -	4 5 6 3	168 395 80 86	52.2000 52.1000 52.0000 51.9000	53.0000 53.1000 53.3000 53.4000	325 101 1 170	7 2 1 4
POLIMEXMS	7,7500	17:03	445.093	7.45	0.00 %	164	7.7250	7.7500	7771	0	0	[+]
PXM	7.44 7.78	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 1	9120 1 43 15	7.7200 7.7000 7.6900 7.6850	7.7550 7.7600 7.7650 7.7700	11 1979 13 4214	1 5 1 6
RAINBOW	121,7000	17:00	38.42	123.30	0.00 %	250	121.4000	121.7000	42	0	0	[+]
RBW	121.20 123.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 4 5 17	2 132 241 1120	121.3000 121.2000 121.1000 121.0000	121.8000 121.9000 122.0000 122.6000	400 1506 52 21	1 4 1 2
SYNEKTIK	334,6000	17:00	24.598	335.20	0.00 %	5	334.0000	334.6000	38	0	0	[+]
SNT	331.80 337.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 13 5 4	6 46 17 25	333.8000 333.0000 332.8000 332.4000	334.8000 335.0000 336.0000 336.4000	50 5839 30 117	1 2 1 1
TEXT	37,7200	17:00	315.914	39.34	0.00 %	2583	37.7200	37.7400	200	0	0	[+]
TXT	37.72 39.36	38.0000 46.4400	- - - -	- - - -	- - - -	4 2 2 3	141 2 659 224	37.7000 37.6800 37.6200 37.6000	38.0000 38.4800 38.7000 38.8000	47 500 500 550	1 1 1 1
TSGAMES	94,3000	16:59	4.617	94.20	0.00 %	53	93.9000	94.3000	386	0	0	[+]
TEN	93.50 94.30	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 1	140 100 10 9	93.8000 93.7000 93.6000 93.5500	94.3500 94.4000 94.4500 94.5000	226 174 51 25	3 3 1 1
VERCOM	123,6000	17:02	15.626	123.80	0.00 %	65	123.4000	123.6000	369	0	0	[+]
VRC	123.20 124.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 6 3 1	362 326 35 5	123.2000 123.0000 122.8000 122.6000	124.0000 124.8000 125.0000 125.6000	8 46 94 48	2 1 5 2
VOXEL	157,0000	16:59	8.985	162.00	0.00 %	28	155.4000	157.0000	11	0	0	[+]
VOX	154.20 162.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 6	16 22 100 123	155.2000 155.0000 154.8000 154.2000	157.4000 157.8000 158.0000 159.4000	5 50 41 78	1 1 1 1
WIRTUALNA	56,2000	16:59	5.096	55.70	0.00 %	31	55.5000	56.2000	99	0	0	[+]
WPL	55.40 56.40	52.9000 64.5000	- - - -	- - - -	- - - -	4 3 9 9	517 66 360 814	55.4000 55.3000 55.2000 55.1000	56.3000 56.4000 56.8000 56.9000	60 78 25 237	1 1 1 2
XTB	139,5000	17:04	545.063	142.70	0.00 %	2360	139.4800	139.5000	537	0	0	[+]
XTB	139.50 142.90	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 3 2	7831 51 1530 2370	139.4200 139.4000 139.3000 139.2600	139.9600 140.3600 140.3800 140.4200	10 20 150 200	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	160194.3	+0.93%	10-27
WIG20	4238.4	+0.96%	10-27
WIG20 Fut	4264.0	+0.99%	10-27
WIG20USD	1073.5	+0.72%	10-27
mWIG40	10917.5	+1.03%	10-27
sWIG80	30556.9	+0.53%	10-27

Notowania Świat
US Blue Chip	52240.5	-0.29%	8:08
S&P500 Fut	7760.2	0.00%	7:58
Nikkei	63954.2	+1.08%	7:45
DAX	25590.8	+0.71%	10-27
Ropa WTI	102.0	+1.75%	8:08
Złoto	4033.3	-0.70%	8:08

Notowania Waluty
EUR/PLN	4.40445	+0.11%	8:08
CHF/PLN	4.76768	-0.02%	8:08
USD/PLN	3.96290	+0.25%	8:08
EUR/USD	1.11140	-0.15%	8:08
GBP/USD	1.32766	-0.23%	8:08
USD/JPY	157.977	+0.01%	8:08

Forum
» 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]
» MS 2022 - nagrody [4]

Wzrosty	Spadki	Staty
EUROHOLD	8.40	0.00%
QNATECHNO	34.40	0.00%
IDMSAPL	0.44	0.00%
BIOCELTIX	72.90	0.00%
ELEKTROTI	67.00	0.00%
Więcej ...
CAPITAL	5.85	0.00%
GTC	2.27	0.00%
POINTGROUP	2.04	0.00%
IMCOMPANY	21.15	0.00%
SELVITA	17.18	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