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	155,2000	16:59	8.723	157.00	0.00 %	42	155.0000	155.2000	18	0	0	[+]
ABE	153.80 159.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 8 4	56 51 214 157	154.4000 154.2000 154.0000 153.8000	156.0000 156.2000 156.4000 156.6000	151 63 39 15	3 1 1 1
AMREST	9,5800	16:59	27.728	9.75	0.00 %	983	9.5800	9.6600	200	0	0	[+]
EAT	9.58 9.78	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 1	115 500 255 422	9.5700 9.5600 9.5500 9.5400	9.7100 9.7200 9.7500 9.7700	20 554 180 20	1 2 1 1
ASBIS	182,3000	17:03	259.242	189.60	0.00 %	1846	182.0000	182.3000	1144	0	0	[+]
ASB	176.90 190.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 2 6	1518 70 184 271	181.6000 181.5000 181.3000 181.2000	182.5000 182.6000 182.8000 182.9000	99 44 56 200	1 1 2 1
ASSECOPOL	217,6000	16:59	104.529	219.50	0.00 %	739	217.5000	217.6000	5020	0	0	[+]
ACP	216.50 222.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 2	52 256 621 163	217.4000 217.3000 217.2000 217.1000	219.3000 219.4000 219.5000 219.7000	2182 56 727 471	2 1 3 3
ASSECOSEE	74,2000	16:59	9.406	71.30	0.00 %	3	72.0000	74.2000	223	0	0	[+]
ASE	68.70 74.20	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 2	20 80 1 31	71.6000 71.5000 71.0000 70.9000	74.6000 74.8000 74.9000 75.0000	11 24 8 185	1 2 2 2
AUTOPARTN	29,3000	17:03	214.697	30.50	0.00 %	549720	29.3000	29.4000	84	0	0	[+]
APR	28.60 30.90	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 4 5	115 2100 289 2242	28.9000 28.7000 28.6500 28.6000	29.5000 29.5500 29.6500 29.7500	10 84 84 954	1 2 2 1
BENEFIT	5 225,0000	17:03	3.082	5,300.00	0.00 %	22	5225.0000	5270.0000	24	0	0	[+]
BFT	5,225.00 5,360.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 3 3	50 27 37 22	5220.0000 5215.0000 5210.0000 5205.0000	5275.0000 5280.0000 5290.0000 5295.0000	9 21 179 13	2 1 5 1
BNPPL	162,6000	16:59	15.99	167.80	0.00 %	455	166.0000	167.8000	99	0	0	[+]
BNP	162.00 167.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	95 90 162 90	165.6000 165.2000 165.0000 164.8000	169.4000 169.6000 170.2000 171.8000	20 100 5 33	1 1 1 1
CREOTECH	830,0000	17:04	24.862	884.00	0.00 %	10	829.0000	830.0000	1	0	0	[+]
CRI	830.00 884.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 1 5 8	4 100 152 235	828.0000 827.0000 826.0000 825.0000	831.0000 832.0000 833.0000 834.0000	9 58 38 217	2 3 3 1
CYBERFLKS	196,0000	17:00	23.583	199.40	0.00 %	255	196.0000	197.6000	2	0	0	[+]
CBF	195.50 200.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 3 4	20 8 5 134	195.9000 195.8000 195.7000 195.6000	197.7000 198.0000 198.2000 198.4000	3 87 1 88	2 5 1 3
CYFRPLSAT	17,1700	16:59	439.438	17.20	0.00 %	906	17.0800	17.1700	1472	0	0	[+]
CPS	17.09 17.30	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	4 222 5 120	17.0650 17.0600 17.0400 17.0200	17.2350 17.2500 17.2650 17.2800	538 710 127 1618	1 3 1 2
DEVELIA	9,1300	17:03	362.082	8.87	0.00 %	1	9.1000	9.1400	6771	0	0	[+]
DVL	8.80 9.13	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 1 1	1 1 1 1	9.0900 9.0800 9.0700 9.0600	9.1500 9.1600 9.1700 9.1800	225 1868 1768 2248	4 2 1 5
DIAG	155,5000	16:59	19.172	159.00	0.00 %	270	155.5000	156.0000	176	0	0	[+]
DIA	155.50 159.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 6 8	11 68 48 224	155.4000 155.3000 155.2000 155.1000	156.1000 156.9000 157.0000 157.4000	1309 50 400 74	2 1 1 1
DOMDEV	232,0000	17:04	8.426	230.00	0.00 %	8	231.5000	236.5000	50	0	0	[+]
DOM	230.00 237.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 1 6 2	205 6 50 4	231.0000 230.5000 230.0000 229.5000	237.0000 238.0000 238.5000 239.0000	5499 129 60 22	5 1 2 4
ENEA	21,3000	17:03	292.111	21.40	0.00 %	274	21.2000	21.3400	1398	0	0	[+]
ENA	20.74 21.46	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 1	2031 2854 839 2031	21.1600 21.1200 21.1000 21.0800	21.3600 21.3800 21.4000 21.4200	200 1515 7095 1002	1 4 6 2
EUROCASH	4,9800	17:04	134.528	5.00	0.00 %	246	4.9780	5.0000	3	0	0	[+]
EUR	4.96 5.03	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 5 4	440 307 20218 1006	4.9740 4.9720 4.9700 4.9680	5.0050 5.0100 5.0200 5.0250	200 284 739 4375	1 1 3 2
GPW	94,6000	17:03	44.125	96.00	0.00 %	5	94.5500	94.6000	220	0	0	[+]
GPW	94.15 96.00	73.2500 89.4500	- - - -	- - - -	- - - -	3 1 6 1	54 100 83 15	94.5000 94.4500 94.4000 94.3500	94.7000 95.0000 95.1000 95.2000	5395 500 200 385	1 3 1 2
GRUPAAZOTY	19,8600	17:04	411.335	19.42	0.00 %	758	19.7800	19.8600	425	0	0	[+]
ATT	19.31 19.86	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 5 1	10087 640 9165 500	19.7400 19.7200 19.7000 19.6500	19.8700 19.8800 19.9000 19.9100	308 599 436 1	4 5 4 1
GRUPRACUJ	55,5000	16:59	13.67	54.90	0.00 %	175	55.0000	55.5000	145	0	0	[+]
GPP	54.20 55.60	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 3 1	56 97 214 41	54.7000 54.6000 54.2000 54.1000	55.6000 55.7000 55.8000 55.9000	50 457 131 10	1 1 3 1
HANDLOWY	119,2000	17:00	43.527	121.40	0.00 %	171	119.0000	119.2000	64	0	0	[+]
BHW	118.80 121.40	111.6000 136.4000	- - - -	- - - -	- - - -	6 7 5 4	5906 405 571 36	118.8000 118.6000 118.4000 118.2000	119.4000 119.6000 119.8000 120.0000	6 81 116 21	1 2 2 2
INGBSK	453,2000	16:59	12.729	468.60	0.00 %	291	453.2000	454.8000	99	0	0	[+]
ING	453.20 470.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 1 1	58 7 31 27	452.8000 452.6000 452.4000 452.2000	458.0000 458.2000 458.8000 459.0000	43 91 110 64	1 2 2 4
INTERCARS	974,0000	16:59	4.062	949.00	0.00 %	8	972.0000	974.0000	8	0	0	[+]
CAR	946.00 978.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 3 1	3 1 32 99	971.0000 969.0000 966.0000 962.0000	976.0000 977.0000 978.0000 979.0000	24 75 21 104	2 4 1 3
JSW	32,0000	17:02	284.91	31.40	0.00 %	251	31.9900	32.0000	2103	0	0	[+]
JSW	31.18 32.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 4 2	3 1 2191 22	31.9800 31.9600 31.9500 31.9400	32.2100 32.2600 32.3000 32.3200	1000 144 250 64	1 2 1 1
LUBAWA	11,7200	17:00	83.072	11.80	0.00 %	750	11.7100	11.7200	504	0	0	[+]
LBW	11.70 11.84	8.5450 10.4300	- - - -	- - - -	- - - -	7 3 6 3	32009 1849 2527 10	11.7000 11.6900 11.6800 11.6700	11.7700 11.7800 11.8000 11.8100	3011 419 1145 1000	3 2 2 1
MILLENNIUM	22,0600	17:02	809.806	22.70	0.00 %	300	22.0500	22.0600	47754	0	0	[+]
MIL	21.92 22.80	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	11 7 1114 1165	22.0400 22.0100 22.0000 21.9700	22.2000 22.2100 22.2200 22.2400	16914 1998 2011 2814	4 2 1 1
MIRBUD	11,0100	16:59	188.605	11.14	0.00 %	529	11.0100	11.0900	243	0	0	[+]
MRB	10.92 11.23	10.2800 12.5600	- - - -	- - - -	- - - -	4 1 1 3	250 21 117 71	11.0000 10.9900 10.9800 10.9700	11.1000 11.1100 11.1200 11.1300	327 100 2320 2153	1 1 2 3
MOBRUK	404,0000	16:59	3.157	397.50	0.00 %	18	402.0000	405.0000	22	0	0	[+]
MBR	393.00 407.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 1	15 15 81 5	401.5000 401.0000 400.0000 398.0000	406.0000 407.0000 407.5000 408.0000	30 47 117 15	3 4 2 1
NEUCA	705,0000	16:59	2.118	713.00	0.00 %	4	700.0000	705.0000	987	0	0	[+]
NEU	698.00 715.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 5 2 1	300 65 10 1	699.0000 698.0000 697.0000 696.0000	706.0000 708.0000 709.0000 710.0000	13 36 16 22	1 2 1 2
NEWAG	101,0000	17:04	7.916	104.20	0.00 %	161	101.0000	101.8000	35	0	0	[+]
NWG	101.00 104.40	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 6 7	62 35 785 473	100.8000 100.6000 100.4000 100.2000	102.0000 102.2000 102.6000 102.8000	16 60 90 13	1 1 1 1
ORANGEPL	15,0400	17:03	1204.383	15.12	0.00 %	1032	15.0400	15.0450	134	0	0	[+]
OPL	14.99 15.19	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	288 292 974 1833	15.0350 15.0300 15.0250 15.0200	15.0500 15.0550 15.0600 15.0650	100 350 979 117	1 1 1 1
POLENERGIA	54,0000	16:59	1.509	53.70	0.00 %	114	53.7000	54.0000	245	0	0	[+]
PEP	53.70 54.30	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 1 3	301 152 500 126	53.6000 53.5000 53.2000 53.1000	54.2000 54.3000 54.4000 54.6000	133 147 2546 99	2 1 1 1
POLIMEXMS	7,1600	16:59	673.136	7.20	0.00 %	28436	7.1600	7.1650	42	0	0	[+]
PXM	7.02 7.25	7.1800 8.7700	- - - -	- - - -	- - - -	1 7 2 1	195 9828 3473 3334	7.1550 7.1500 7.1450 7.1350	7.1750 7.1800 7.1850 7.1900	299 15 79 290	1 2 1 1
RAINBOW	122,8000	17:02	29.878	126.80	0.00 %	22	122.7000	124.0000	110	0	0	[+]
RBW	122.80 126.80	129.6000 158.4000	- - - -	- - - -	- - - -	2 6 2 4	70 53 21 188	122.6000 122.5000 122.4000 122.3000	124.2000 124.5000 124.7000 124.9000	200 282 137 137	1 3 1 1
SYNEKTIK	342,8000	17:04	23.622	346.00	0.00 %	5	342.6000	345.0000	265	0	0	[+]
SNT	340.40 346.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 10 3	2 13 51 54	342.4000 342.2000 342.0000 341.8000	345.6000 345.8000 346.2000 346.4000	129 169 130 10	1 2 2 1
TEXT	38,7200	17:00	44.954	39.40	0.00 %	59	38.7200	38.8400	10	0	0	[+]
TXT	38.70 39.40	38.0000 46.4400	- - - -	- - - -	- - - -	5 2 6 1	2268 251 79 2	38.7000 38.6800 38.6600 38.6400	38.8600 38.8800 38.9000 38.9600	145 1570 1060 20	1 2 3 3
TSGAMES	99,5000	16:59	6.82	99.30	0.00 %	124	99.5000	100.4000	15	0	0	[+]
TEN	98.10 100.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 2	59 113 59 93	99.0500 99.0000 98.9500 98.8500	100.5000 100.6000 100.7000 100.8000	1 10 150 30	1 1 1 1
VERCOM	126,4000	17:04	9.091	128.60	0.00 %	494	126.2000	126.6000	341	0	0	[+]
VRC	126.00 129.00	120.6000 147.0000	- - - -	- - - -	- - - -	6 2 3 4	256 215 58 80	126.0000 125.8000 125.6000 125.4000	127.2000 127.8000 128.4000 128.6000	20 174 30 552	1 3 1 3
VOXEL	147,8000	17:03	6.354	146.20	0.00 %	459	147.8000	148.0000	100	0	0	[+]
VOX	143.40 147.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 4 1	27 351 201 60	147.2000 146.4000 146.0000 145.8000	148.2000 148.4000 148.8000 149.0000	38 1 5 59	1 1 1 4
WIRTUALNA	56,1000	16:59	15.15	57.10	0.00 %	288	56.0000	56.8000	1	0	0	[+]
WPL	55.60 57.10	52.9000 64.5000	- - - -	- - - -	- - - -	4 6 4 14	207 354 176 443	55.9000 55.8000 55.7000 55.6000	56.9000 57.0000 57.1000 57.2000	61 42 1 1	2 3 1 1
XTB	137,0000	17:04	462.292	137.00	0.00 %	24	137.0000	137.5800	50	0	0	[+]
XTB	135.08 138.64	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 4	5 10 12 136	136.9800 136.9600 136.9400 136.9000	138.0000 138.1000 138.2200 138.3800	2791 19689 82 7201	8 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	155764.6	-0.59%	10-08
WIG20	4128.8	-0.63%	10-08
WIG20 Fut	4167.0	-0.29%	10-08
WIG20USD	1055.8	-0.60%	10-08
mWIG40	10486.2	-0.83%	10-08
sWIG80	30663.3	-0.32%	10-08

Notowania Świat
US Blue Chip	51256.0	+0.05%	8:22
S&P500 Fut	7837.0	+0.19%	8:12
Nikkei	69066.3	+0.04%	8:06
DAX	24807.0	-1.18%	10-08
Ropa WTI	90.7	-0.47%	8:22
Złoto	4192.2	+1.42%	8:22

Notowania Waluty
EUR/PLN	4.37576	-0.06%	8:22
CHF/PLN	4.68964	-0.14%	8:22
USD/PLN	3.89740	-0.18%	8:22
EUR/USD	1.12273	+0.12%	8:22
GBP/USD	1.32358	+0.04%	8:22
USD/JPY	158.188	+0.23%	8:22

Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» 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
YARRL	5.82	0.00%
WASKO	7.08	0.00%
APSENERGY	5.50	0.00%
MAXCOM	6.70	0.00%
COMPERIA	9.15	0.00%
Więcej ...
ORCOGROUP	3.24	0.00%
KRAKCHEM	0.17	0.00%
MWTRADE	2.60	0.00%
DMGROUP	1.84	0.00%
SUNEX	3.86	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