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	137,0000	17:00	3.857	137.00	0.00 %	1	134.8000	137.0000	106	0	0	[+]
ABE	133.60 137.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 3	10 51 75 25	134.0000 133.8000 133.6000 133.4000	137.8000 138.2000 138.4000 138.6000	10 15 40 30	1 1 1 1
AMREST	10,3000	17:00	78.723	10.48	0.00 %	1563	10.3400	10.4200	1121	0	0	[+]
EAT	10.20 10.48	9.5600 11.6800	- - - -	- - - -	- - - -	3 7 1 1	409 5035 300 250	10.3200 10.3000 10.2800 10.2600	10.4600 10.4800 10.5000 10.5200	266 507 1577 1852	1 4 3 4
ASBIS	112,0000	17:00	122.236	112.30	0.00 %	42	111.9000	112.0000	548	0	0	[+]
ASB	110.80 114.60	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 3	5 10 144 93	111.8000 111.7000 111.6000 111.5000	112.1000 112.2000 112.3000 112.4000	7 31 22 230	1 1 2 2
ASSECOPOL	192,4000	17:01	82.611	184.00	0.00 %	10	191.4000	192.4000	4287	0	0	[+]
ACP	183.80 192.40	176.0500 215.1000	- - - -	- - - -	- - - -	1 5 2 2	70 453 529 105	191.0000 190.0000 189.9500 189.9000	192.4500 192.5000 192.5500 192.6000	239 893 95 536	2 9 2 1
ASSECOSEE	70,0000	17:00	47.961	66.00	0.00 %	73	70.0000	70.1000	53	0	0	[+]
ASE	65.50 70.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	200 1 100 2	69.9000 69.8000 69.0000 68.8000	70.8000 70.9000 71.0000 71.1000	82 21 10 1	2 1 1 1
AUTOPARTN	28,4500	17:00	279.245	28.25	0.00 %	79	28.4000	28.4500	435	0	0	[+]
APR	28.10 29.10	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 2 2	474 451 108 77	28.3500 28.3000 28.2500 28.2000	28.5000 28.5500 28.6000 28.7000	1897 1394 240 50	4 2 2 1
BENEFIT	5 240,0000	17:00	2.585	5,090.00	0.00 %	10	5240.0000	5250.0000	109	0	0	[+]
BFT	5,075.00 5,250.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	13 13 28 106	5235.0000 5230.0000 5200.0000 5195.0000	5260.0000 5265.0000 5275.0000 5280.0000	17 15 48 38	2 1 2 2
BNPPL	147,8000	17:00	13.086	144.60	0.00 %	5	145.6000	147.8000	77	0	0	[+]
BNP	144.40 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	2 3 2 1	17 205 46 40	145.2000 145.0000 144.2000 144.0000	148.0000 148.4000 148.6000 149.0000	200 5 40 265	1 1 1 5
CREOTECH	740,0000	17:02	36.395	738.00	0.00 %	799	740.0000	741.0000	69	0	0	[+]
CRI	731.00 766.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 5 3 3	25 436 38 76	739.0000 738.0000 737.0000 736.0000	742.0000 743.0000 744.0000 745.0000	66 49 49 32	2 2 2 2
CYBERFLKS	191,0000	17:04	10.109	194.80	0.00 %	11	190.8000	191.0000	46	0	0	[+]
CBF	190.80 195.30	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 4 1	9 342 22 11	190.7000 190.6000 190.5000 190.4000	191.1000 191.7000 191.9000 192.1000	5 1 1 2	1 1 1 2
CYFRPLSAT	16,6250	17:00	397.018	16.14	0.00 %	1500	16.6000	16.6250	1461	0	0	[+]
CPS	16.11 16.63	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	1000 2 800 10000	16.5200 16.5000 16.4850 16.4750	16.6300 16.6350 16.6400 16.6450	13903 92 2439 777	3 2 5 2
DEVELIA	10,1000	17:00	278.703	10.42	0.00 %	3107	10.0800	10.1000	1341	0	0	[+]
DVL	10.06 10.42	9.3300 11.3800	- - - -	- - - -	- - - -	3 14 17 55	1953 3775 9140 18771	10.0600 10.0400 10.0200 10.0000	10.1400 10.1600 10.2200 10.2800	485 500 10 10	1 1 1 1
DIAG	166,5000	17:02	11.141	165.00	0.00 %	22	166.5000	166.6000	2	0	0	[+]
DIA	164.60 168.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 7 2	1 1 195 9	166.2000 166.1000 166.0000 165.9000	166.7000 166.8000 166.9000 167.0000	1 1 1 11	1 1 1 2
DOMDEV	256,5000	17:00	1.816	253.00	0.00 %	484	256.5000	257.0000	49	0	0	[+]
DOM	253.00 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 3 1	45 19 103 49	255.0000 253.5000 253.0000 252.5000	258.0000 258.5000 259.0000 259.5000	7 42 16 35	2 1 1 3
ENEA	20,0200	17:04	299.843	20.50	0.00 %	98389	20.0200	20.0400	155	0	0	[+]
ENA	19.63 20.50	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 6	2000 302 100 7052	19.9800 19.9300 19.9100 19.9000	20.0600 20.0800 20.1000 20.1200	34 181 286 503	2 3 2 3
EUROCASH	4,9180	17:00	65.684	4.90	0.00 %	1010	4.9000	4.9200	515	0	0	[+]
EUR	4.88 4.95	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	1 2 50 20	4.8980 4.8960 4.8940 4.8920	4.9220 4.9240 4.9280 4.9300	120 500 4 5242	2 5 2 3
GPW	99,8500	17:00	46.243	100.90	0.00 %	33	99.8500	99.9000	5	0	0	[+]
GPW	99.80 102.30	73.2500 89.4500	- - - -	- - - -	- - - -	6 2 3 3	74 58 85 103	99.8000 99.7500 99.7000 99.6500	99.9500 100.0000 100.1000 100.2000	4 79 13 9	1 3 1 1
GRUPAAZOTY	19,1600	17:00	98.423	19.40	0.00 %	321	19.1600	19.1700	531	0	0	[+]
ATT	19.11 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	5 3 1 6	343 48 25 1381	19.1500 19.1400 19.1300 19.1200	19.2100 19.2200 19.2300 19.2400	41 28 145 64	2 2 2 2
GRUPRACUJ	51,1000	17:02	37.748	49.20	0.00 %	169	51.1000	51.6000	98	0	0	[+]
GPP	49.00 51.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 3 3	499 600 889 127	51.0000 50.8000 50.7000 50.6000	51.7000 51.8000 52.0000 52.1000	432 125 1610 1	3 3 5 1
HANDLOWY	121,8000	17:00	13.836	120.40	0.00 %	44	121.4000	121.8000	1695	0	0	[+]
BHW	120.20 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 2 1 2	66 296 54 95	121.2000 121.0000 120.8000 120.6000	122.0000 122.2000 122.4000 122.6000	701 253 235 55	5 5 3 2
INGBSK	436,0000	17:00	9.824	432.00	0.00 %	159	435.6000	436.4000	44	0	0	[+]
ING	430.60 440.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	9 148 172 6	435.4000 435.0000 434.8000 434.6000	436.6000 437.2000 437.4000 437.6000	47 81 72 47	1 1 1 1
INTERCARS	935,0000	17:00	3.209	920.00	0.00 %	2	920.0000	935.0000	5	0	0	[+]
CAR	904.00 940.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	24 14 14 14	919.0000 918.0000 917.0000 916.0000	936.0000 937.0000 939.0000 953.0000	6 4 11 5	2 2 2 1
JSW	25,8400	17:03	148.222	25.60	0.00 %	1001	25.7100	25.8400	200	0	0	[+]
JSW	25.25 25.88	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	50 60 155 240	25.6800 25.6500 25.5800 25.5700	25.8500 25.8600 25.8800 25.8900	239 905 796 64	3 3 4 3
LUBAWA	11,1000	17:00	168.075	10.99	0.00 %	60	11.0900	11.1000	5550	0	0	[+]
LBW	10.98 11.14	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 1	310 172 221 173	11.0800 11.0700 11.0600 11.0500	11.1100 11.1200 11.1300 11.1400	492 796 774 1001	2 2 2 2
MILLENNIUM	19,5600	17:00	305.461	19.72	0.00 %	1647	19.5600	19.5650	87	0	0	[+]
MIL	19.51 19.94	17.8600 21.8200	- - - -	- - - -	- - - -	3 2 1 3	5094 175 29 350	19.5500 19.5300 19.5050 19.5000	19.5700 19.5750 19.5800 19.5850	228 129 122 509	1 1 1 1
MIRBUD	11,8900	17:01	62.526	11.88	0.00 %	250	11.8400	11.9000	182	0	0	[+]
MRB	11.78 12.02	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 11	183 241 925 4859	11.8300 11.8200 11.8100 11.8000	11.9200 11.9300 11.9500 11.9600	250 498 100 250	1 1 1 1
MOBRUK	386,5000	17:00	3.243	389.50	0.00 %	35	386.5000	387.5000	1	0	0	[+]
MBR	386.00 390.00	324.0000 396.0000	- - - -	- - - -	- - - -	6 3 2 2	59 19 62 2	386.0000 385.5000 385.0000 384.5000	388.0000 388.5000 389.0000 390.0000	161 71 16 277	3 2 1 15
NEUCA	754,0000	17:00	6.025	745.00	0.00 %	6	752.0000	754.0000	50	0	0	[+]
NEU	740.00 759.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 1 1	6 18 25 43	748.0000 747.0000 746.0000 744.0000	756.0000 757.0000 759.0000 760.0000	74 55 5 55	2 2 1 9
NEWAG	87,5000	17:00	13.48	85.80	0.00 %	334	87.0000	87.5000	46	0	0	[+]
NWG	85.80 88.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 5 15 1	15 41 254 12	86.5000 86.2000 86.0000 85.9000	87.6000 87.7000 88.1000 88.2000	74 74 100 14	1 1 1 1
ORANGEPL	14,6300	17:00	605.709	14.60	0.00 %	143	14.6250	14.6300	7165	0	0	[+]
OPL	14.39 14.72	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	448 718 332 1618	14.6200 14.6150 14.6100 14.6050	14.6400 14.6650 14.6800 14.6900	1600 5244 5244 5244	1 1 1 1
POLENERGIA	62,7000	17:00	3.234	63.20	0.00 %	50	62.6000	62.7000	91	0	0	[+]
PEP	61.80 63.20	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 3 2	50 50 239 60	62.5000 62.4000 62.0000 61.9000	62.9000 63.0000 63.1000 63.2000	302 151 50 260	1 2 1 2
POLIMEXMS	6,5800	17:04	644.415	6.81	0.00 %	243	6.5800	6.5850	84	0	0	[+]
PXM	6.55 6.94	7.1800 8.7700	- - - -	- - - -	- - - -	4 5 2 5	1217 367 104 3490	6.5750 6.5700 6.5650 6.5600	6.5900 6.5950 6.6000 6.6050	169 141 14 87	2 2 1 2
RAINBOW	138,8000	17:00	47.128	138.50	0.00 %	1	138.7000	139.5000	75	0	0	[+]
RBW	138.50 143.80	129.6000 158.4000	- - - -	- - - -	- - - -	4 5 2 1	32 200 52 2	138.6000 138.5000 138.4000 138.2000	139.6000 139.7000 139.8000 140.0000	127 73 233 233	1 2 1 1
SYNEKTIK	366,4000	17:04	59.767	362.60	0.00 %	664	366.0000	366.4000	91	0	0	[+]
SNT	361.60 370.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 4 10	11 38 10 52	365.8000 365.6000 365.2000 365.0000	367.0000 367.6000 368.0000 368.2000	1000 250 3000 35	1 1 2 1
TEXT	49,4600	17:00	49.315	47.60	0.00 %	2	49.4400	49.4600	2	0	0	[+]
TXT	47.60 49.76	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 3	2 2 2 10	49.4200 49.4000 49.3800 49.3600	49.6400 49.6600 49.7000 49.7400	16 422 992 7	2 1 3 2
TSGAMES	97,0000	17:00	31.608	94.00	0.00 %	377	97.0000	97.3000	40	0	0	[+]
TEN	93.70 97.60	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 2	818 15 31 2	96.8500 96.7500 96.7000 96.5000	97.4000 97.4500 97.6000 97.7000	213 51 133 11	2 1 8 2
VERCOM	126,0000	16:49	6.436	124.00	0.00 %	94	125.4000	126.0000	38	0	0	[+]
VRC	124.00 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 3	1 20 182 212	125.0000 124.8000 124.6000 124.4000	126.2000 126.4000 126.6000 126.8000	78 258 117 370	1 2 4 6
VOXEL	124,8000	17:00	37.622	121.60	0.00 %	13	123.8000	124.8000	35	0	0	[+]
VOX	120.00 126.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 2	350 38 100 61	123.4000 123.2000 123.0000 122.8000	125.0000 125.8000 126.8000 127.0000	179 60 220 938	2 1 4 7
WIRTUALNA	57,5000	17:00	3.955	57.90	0.00 %	265	57.5000	58.2000	1	0	0	[+]
WPL	57.10 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 6 2	71 1 278 76	57.4000 57.3000 57.2000 57.1000	58.3000 58.4000 58.5000 58.6000	40 449 1 100	1 1 1 1
XTB	138,8000	17:00	455.792	138.00	0.00 %	123	138.6000	138.8000	4341	0	0	[+]
XTB	137.94 140.80	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 3 1	64 17 656 12	138.5200 138.5000 138.4000 138.3600	138.8200 138.8400 138.9000 138.9600	56 324 75 26	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	144284.4	+0.49%	07-27
WIG20	3834.3	+0.22%	07-27
WIG20 Fut	3809.0	+0.24%	07-27
WIG20USD	1008.9	-0.14%	07-27
mWIG40	10006.0	+1.38%	07-27
sWIG80	30757.4	+0.35%	07-27

Notowania Świat
US Blue Chip	52234.0	-0.01%	8:56
S&P500 Fut	7425.2	-0.38%	8:46
Nikkei	62364.9	-3.95%	8:30
DAX	25361.0	+1.04%	07-27
Ropa WTI	80.8	-1.39%	8:56
Złoto	4050.3	-0.65%	8:56

Notowania Waluty
EUR/PLN	4.32242	+0.01%	8:56
CHF/PLN	4.64068	+0.01%	8:56
USD/PLN	3.80137	+0.03%	8:56
EUR/USD	1.13707	-0.02%	8:56
GBP/USD	1.32992	+0.04%	8:56
USD/JPY	163.672	-0.03%	8:56

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]

Wzrosty	Spadki	Staty
ADIUVO	0.46	0.00%
SUNEX	3.33	0.00%
DATAWALK	132.00	0.00%
KOMPAP	23.00	0.00%
ASSECOSEE	70.00	0.00%
Więcej ...
MDIENERGIA	1.86	0.00%
ELKOP	1.82	0.00%
FON	1.77	0.00%
INC SA	1.36	0.00%
KRAKCHEM	0.56	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