GraGieldowa.pl » Notowania » Akcje z mWIG40

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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
11B	214,6000	17:01	10	212.00	-3.68 %	126	214.6000	215.0000	95	25	5 270	[+]
11B	207.00 217.80	190.8000 233.2000	17:00 17:00 17:00 17:00	33 47 4 31	214,6000 214,6000 214,6000 214,6000	3 2 19 4	113 30 1213 40	214.4000 214.2000 214.0000 213.8000	215.4000 215.6000 216.0000 216.2000	15 299 48 25	1 1 4 1
ABPL	99,8000	17:00	2	99.20	0.60 %	19	98.6000	99.8000	21	1	127	[+]
ABE	98.50 100.00	89.3000 109.0000	17:00 16:48 16:13 16:13	2 20 2 1	99,8000 99,0000 98,6000 98,8000	4 1 1 1	144 1 2 1000	98.5000 98.4000 98.3000 98.2000	99.9000 100.0000 100.6000 101.0000	49 53 1021 1	3 3 3 1
AMREST	16,2000	17:04	85	16.18	0.12 %	2350	16.1400	16.2000	2824	86	1 384	[+]
EAT	16.06 16.26	14.5800 17.7800	17:00 17:00 17:00 17:00	217 258 7 87	16,2000 16,2000 16,2000 16,2000	1 1 2 4	1755 1887 451 1255	16.1200 16.1000 16.0800 16.0600	16.2800 16.3000 16.3200 16.5000	288 150 680 78	2 1 1 1
ASBIS	23,8800	17:00	30	23.64	2.23 %	100	23.8000	23.8800	427	86	2 045	[+]
ASB	23.64 23.96	21.2800 26.0000	17:00 17:00 17:00 17:00	5 18 46 150	23,8800 23,8800 23,8800 23,8800	1 1 1 3	136 300 437 209	23.7600 23.7400 23.7200 23.7000	23.9000 23.9200 23.9400 23.9600	363 100 74 200	5 1 1 1
ASSECOPOL	172,1000	17:00	162	171.80	0.17 %	109	171.9000	172.1000	2081	110	18 804	[+]
ACP	168.90 173.50	154.7000 188.9000	17:00 17:00 17:00 17:00	590 202 32 66	172,1000 172,1000 172,1000 172,1000	2 2 2 2	145 108 206 108	171.8000 171.6000 171.5000 171.4000	172.2000 172.3000 172.4000 172.5000	82 1051 225 173	1 2 2 2
AUTOPARTN	20,9000	17:00	20	20.95	0.24 %	1458	20.9000	21.1000	1093	64	1 333	[+]
APR	20.50 21.10	18.8600 23.0000	17:00 17:00 17:00 17:00	128 91 96 302	20,9000 20,9000 20,9000 20,9000	1 5 1 3	500 2998 1224 1349	20.8500 20.8000 20.7500 20.7000	21.1500 21.2000 21.2500 21.3000	541 627 2025 713	2 4 5 3
BENEFIT	3 365,0000	17:00	2	3,390.00	0.00 %	91	3365.0000	3380.0000	39	2	7 383	[+]
BFT	3,295.00 3,390.00	3055.0000 3725.0000	17:00 17:00 17:00 17:00	2 2 2 1	3 365,0000 3 365,0000 3 365,0000 3 365,0000	2 2 1 2	3 5 32 118	3360.0000 3355.0000 3350.0000 3345.0000	3385.0000 3390.0000 3395.0000 3400.0000	1 20 1 45	1 1 1 5
CLNPHARMA	24,1500	17:00	445	24.10	0.84 %	62	23.9500	24.1500	156	10	242	[+]
CLN	23.85 24.25	21.7000 26.5000	17:00 17:00 17:00 17:00	119 30 192 6	24,1500 24,1500 24,1500 24,1500	2 1 3 2	61 50 111 205	23.9000 23.8500 23.8000 23.7500	24.2000 24.2500 24.4000 24.5000	610 1181 164 600	3 2 1 3
CYBERFLKS	165,0000	17:04	11	163.80	1.85 %	16	164.0000	165.0000	68	15	2 499	[+]
CBF	162.80 168.00	147.6000 180.0000	17:00 17:00 17:00 17:00	7 13 1 3	165,0000 165,0000 165,0000 165,0000	1 2 2 2	322 104 11 121	163.2000 163.0000 162.8000 162.6000	166.2000 166.8000 167.0000 167.4000	7 6 103 50	1 1 1 1
CYFRPLSAT	17,7800	17:00	1244	17.92	-1.11 %	228	17.7800	17.8450	6214	816	14 476	[+]
CPS	17.54 18.15	16.1300 19.7100	17:00 17:00 17:00 17:00	196 334 120 9	17,7800 17,7800 17,7800 17,7800	2 2 2 1	994 472 9 547	17.7750 17.7650 17.7600 17.7550	17.8650 17.8700 17.8800 17.8900	128 2945 1 2731	1 1 1 1
DEVELIA	8,4000	17:00	3391	8.48	-0.94 %	686	8.3800	8.4100	200	193	1 611	[+]
DVL	8.31 8.48	7.6400 9.3200	17:00 17:00 17:00 17:00	566 211 832 202	8,4000 8,4000 8,4000 8,4000	2 1 1 3	745 1171 1171 4962	8.3600 8.3500 8.3400 8.3100	8.4400 8.4500 8.4600 8.4800	175 1785 6000 701	1 2 1 2
DOMDEV	237,0000	17:00	8	230.00	3.95 %	77	232.5000	237.0000	100	3	651	[+]
DOM	228.50 238.00	207.0000 253.0000	17:00 17:00 17:00 17:00	8 3 7 9	237,0000 237,0000 237,0000 237,0000	2 5 3 1	85 322 31 1	232.0000 231.0000 230.0000 229.0000	238.0000 238.5000 239.0000 239.5000	20 91 210 396	3 3 5 2
ENEA	18,1300	17:01	2250	17.56	3.25 %	541	18.1300	18.1400	417	932	16 916	[+]
ENA	17.56 18.42	15.8100 19.3100	17:01 17:00 17:00 17:00	130 3 2 34	18,1300 18,1300 18,1300 18,1300	1 1 1 1	3 1 3 4	18.1000 18.0900 18.0700 18.0500	18.1500 18.1700 18.1800 18.1900	5050 288 315 5700	1 1 1 2
EUROCASH	9,5250	17:03	200	9.60	-0.78 %	652	9.5200	9.5250	243	594	5 713	[+]
EUR	9.51 9.81	8.6400 10.5600	17:02 17:02 17:02 17:02	333 99 100 500	9,5250 9,5250 9,5250 9,5250	7 1 33 1	4910 500 7784 2	9.5100 9.5050 9.5000 9.4950	9.5300 9.5350 9.5450 9.5500	968 57 50 405	2 2 2 4
GPW	51,7500	17:00	6	51.50	0.49 %	5	51.7000	51.7500	501	80	4 112	[+]
GPW	51.35 51.85	46.3600 56.6500	17:00 17:00 17:00 17:00	6 2 2 9	51,7500 51,7500 51,7500 51,7500	2 2 3 3	88 12 7 5	51.6500 51.6000 51.4500 51.4000	51.8000 51.8500 51.9000 51.9500	873 111 709 1105	4 3 4 4
GRENEVIA	2,9400	16:38	340	2.92	0.68 %	1503	2.9100	2.9400	6496	37	110	[+]
GEA	2.91 2.95	2.6300 3.2100	16:34 16:34 16:34 16:34	15 2 666 687	2,9400 2,9350 2,9350 2,9300	2 3 1 1	710 13680 420 250	2.9000 2.8900 2.8850 2.8800	2.9450 2.9500 2.9550 2.9600	11590 28826 500 2220	5 8 1 3
GRUPAAZOTY	23,7800	17:01	400	24.02	-0.92 %	106	23.7600	23.7800	4599	341	8 180	[+]
ATT	23.64 24.26	21.6200 26.4200	17:00 17:00 17:00 17:00	96 8 1 97	23,7800 23,7800 23,7800 23,7800	2 2 5 3	46 46 546 221	23.7400 23.7200 23.7000 23.6600	23.8600 23.9400 23.9800 24.0000	1000 2058 2063 1038	1 1 3 3
HANDLOWY	118,0000	17:01	11	118.60	-0.51 %	71	117.4000	118.0000	150	46	5 456	[+]
BHW	116.20 119.40	106.8000 130.4000	17:01 17:00 17:00 17:00	118 12 3 3	118,0000 118,0000 118,0000 118,0000	2 3 2 3	6 295 6 48	117.2000 117.0000 116.8000 116.6000	118.2000 118.4000 118.6000 118.8000	6 448 76 1080	2 5 4 5
HUUUGE	18,4000	17:00	20	18.40	0.44 %	105	18.3800	18.6200	50	10	181	[+]
HUG	18.24 18.66	16.5600 20.2000	17:00 17:00 17:00 16:49	28 3 1 5	18,4000 18,4000 18,4000 18,3800	1 2 1 3	200 213 200 299	18.3600 18.3400 18.3200 18.3000	18.6600 18.7000 18.8000 18.8600	845 2000 3960 335	2 1 3 2
INGBSK	305,0000	17:00	9	312.00	-2.24 %	139	305.0000	306.5000	77	7	2 237	[+]
ING	305.00 314.00	281.0000 343.0000	17:00 17:00 17:00 17:00	9 16 13 13	305,0000 305,0000 305,0000 305,0000	2 4 1 4	35 19 92 262	304.5000 304.0000 303.5000 303.0000	307.0000 308.0000 308.5000 309.0000	25 190 34 71	2 6 3 5
INTERCARS	574,0000	17:00	12	569.00	0.00 %	178	570.0000	576.0000	5	6	3 458	[+]
CAR	569.00 577.00	513.0000 625.0000	17:00 17:00 17:00 17:00	4 6 63 2	574,0000 574,0000 574,0000 574,0000	2 4 1 4	63 39 3 84	569.0000 568.0000 567.0000 566.0000	578.0000 579.0000 580.0000 581.0000	85 35 126 4	2 2 5 1
JSW	22,9400	17:04	100	23.08	0.39 %	8381	22.9400	23.0400	1000	226	5 207	[+]
JSW	22.92 23.30	20.7800 25.3800	17:03 17:03 17:03 17:03	400 400 340 660	22,9400 22,9400 22,9400 22,9400	2 5 4 14	950 793 423 6996	22.9300 22.9200 22.9100 22.9000	23.0500 23.0600 23.0800 23.1000	10 1 3 400	1 1 1 3
LUBAWA	10,1000	17:04	180	10.10	-0.79 %	8	10.0900	10.1000	620	442	4 435	[+]
LBW	9.96 10.20	9.0900 11.1100	17:00 17:00 17:00 17:00	88 2 42 1192	10,1000 10,1000 10,1000 10,1000	2 2 2 2	8 18 19 176	10.0800 10.0700 10.0600 10.0500	10.1100 10.1300 10.1400 10.1500	4 42 887 796	1 2 1 4
MILLENNIUM	15,1300	17:01	100	15.30	-0.59 %	3732	15.1200	15.1300	105	4 190	64 363	[+]
MIL	15.10 15.77	13.7700 16.8300	17:01 17:00 17:00 17:00	284 943 757 286	15,1300 15,1300 15,1300 15,1300	1 3 1 3	1205 3980 210 31587	15.1100 15.1000 15.0700 15.0600	15.2100 15.2200 15.2300 15.2400	208 1395 521 2510	1 1 1 2
MIRBUD	15,3000	17:00	27	15.40	-0.46 %	1279	15.3000	15.3300	1	247	3 826	[+]
MRB	15.14 15.62	13.8600 16.9400	17:00 17:00 17:00 17:00	100 50 250 1	15,3000 15,3000 15,3000 15,3000	2 2 4 6	32 2 40 6082	15.2900 15.2800 15.2600 15.2500	15.4600 15.4700 15.4800 15.5000	80 4430 23 382	2 2 2 1
MOBRUK	302,0000	17:02	14	293.00	3.60 %	11	300.0000	302.0000	87	6	1 711	[+]
MBR	293.00 302.00	264.0000 322.0000	17:00 17:00 17:00 17:00	5 3 81 10	302,0000 302,0000 302,0000 302,0000	1 1 3 1	13 28 38 200	299.0000 297.5000 297.0000 296.5000	302.5000 303.0000 303.5000 304.0000	41 16 202 65	3 7 6 3
NEUCA	713,0000	17:00	1	715.00	-0.28 %	21	709.0000	713.0000	61	1	455	[+]
NEU	707.00 721.00	644.0000 786.0000	16:48 16:48 16:47 16:46	1 1 1 1	710,0000 710,0000 713,0000 713,0000	4 2 3 4	74 4 31 14	708.0000 706.0000 705.0000 704.0000	714.0000 717.0000 718.0000 719.0000	44 6 46 7	4 1 3 2
NEWAG	78,7000	17:00	27	81.70	-3.67 %	1000	78.7000	79.2000	33	35	2 739	[+]
NWG	76.40 81.70	73.6000 89.8000	17:00 17:00 17:00 17:00	33 33 33 33	78,7000 78,7000 78,7000 78,7000	1 1 1 6	210 1 210 380	78.3000 78.2000 78.1000 78.0000	79.4000 79.5000 80.0000 80.8000	46 245 430 212	1 1 2 1
POLENERGIA	68,6000	17:00	1	69.80	-0.58 %	20	68.2000	68.6000	4655	3	216	[+]
PEP	68.00 70.00	63.0000 76.6000	16:48 16:48 16:48 16:48	100 100 100 100	68,4000 68,4000 68,4000 68,4000	2 1 1 1	316 200 1 1	68.0000 67.8000 67.6000 67.4000	69.8000 70.0000 70.4000 70.6000	20 658 283 400	1 9 3 1
RAINBOW	166,9000	17:04	20	168.30	-0.54 %	233	166.9000	167.0000	612	41	6 876	[+]
RBW	164.80 170.60	151.5000 185.1000	17:00 17:00 17:00 17:00	13 15 150 92	166,9000 166,9000 166,9000 166,9000	2 2 2 3	6 21 26 8	166.6000 166.5000 166.2000 166.1000	167.7000 167.8000 167.9000 168.0000	7 26 8 545	1 2 2 5
SELVITA	39,0000	17:00	128	39.80	-0.51 %	87	38.9000	39.0000	1554	13	527	[+]
SLV	39.00 40.30	35.9000 43.7000	17:00 17:00 17:00 17:00	25 300 500 200	39,0000 39,0000 39,0000 39,0000	1 2 2 1	87 88 111 100	38.8000 38.7000 38.5000 38.4000	39.6000 39.7000 39.8000 39.9000	500 100 138 87	1 1 2 1
SYNEKTIK	225,2000	17:00	1	229.20	-1.66 %	77	225.2000	227.4000	20	8	1 929	[+]
SNT	225.20 231.40	206.4000 252.0000	17:00 17:00 17:00 17:00	21 10 3 9	225,2000 225,2000 225,2000 225,2000	8 3 1 2	154 522 10 110	225.0000 224.8000 224.6000 224.2000	227.6000 228.0000 228.2000 228.6000	54 105 593 205	1 1 2 2
TAURONPE	7,2140	17:02	19259	6.88	4.85 %	4488	7.2060	7.2140	107778	7 907	56 473	[+]
TPE	6.88 7.29	6.1940 7.5700	17:02 17:02 17:02 17:02	1000 1001 60887 22107	7,2140 7,2140 7,2140 7,2140	2 1 2 1	11986 5721 7084 2868	7.2040 7.1960 7.1840 7.1780	7.2300 7.2380 7.2400 7.2420	3192 27642 12241 3722	1 1 5 1
TEXT	56,8500	17:00	64	56.75	0.71 %	3	56.6500	56.8500	13	24	1 350	[+]
TXT	56.00 57.20	51.1000 62.4000	17:00 17:00 17:00 17:00	37 4 35 39	56,8500 56,8500 56,8500 56,8500	1 2 1 1	2 70 2 150	56.6000 56.5000 56.4500 56.4000	56.9000 56.9500 57.0000 57.0500	1 208 323 3	1 3 5 2
TSGAMES	96,1000	17:00	7	97.40	-0.62 %	428	96.1000	96.5000	25	16	1 559	[+]
TEN	96.10 97.40	87.7000 107.0000	17:00 17:00 17:00 17:00	3 13 4 9	96,1000 96,1000 96,1000 96,1000	18 1 1 4	1107 39 10 244	96.0000 95.9000 95.8000 95.7000	96.7000 96.8000 96.9000 97.0000	189 545 398 638	4 7 9 6
VERCOM	122,2000	17:04	33	122.20	0.16 %	66	122.0000	122.2000	12	2	278	[+]
VRC	121.40 123.00	110.0000 134.4000	17:00 17:00 17:00 16:49	28 124 2 27	122,2000 122,2000 122,2000 122,2000	1 2 2 6	55 69 100 128	121.6000 121.4000 121.2000 121.0000	122.8000 123.2000 123.4000 123.6000	45 75 83 49	1 2 2 2
VOXEL	166,6000	17:00	7	164.00	0.36 %	9	165.2000	166.6000	190	5	823	[+]
VOX	162.00 166.60	147.6000 180.4000	17:00 16:49 16:46 16:38	113 6 5 27	166,6000 166,6000 166,6000 166,0000	1 2 3 2	10 20 44 4	162.6000 162.2000 162.0000 161.6000	166.8000 168.0000 169.0000 169.8000	15 40 10 61	1 1 1 1
WIRTUALNA	99,2000	17:00	5	99.90	-0.80 %	60	98.6000	99.2000	8	10	949	[+]
WPL	98.40 101.80	90.0000 109.8000	17:00 17:00 17:00 17:00	28 62 112 76	99,2000 99,2000 99,2000 99,2000	1 5 1 3	1 1042 55 146	98.5000 98.4000 98.3000 98.0000	99.3000 99.4000 99.6000 99.7000	77 314 138 150	1 1 1 1
XTB	85,8000	17:03	100	86.20	-0.46 %	77	85.7800	85.8000	2	309	26 537	[+]
XTB	85.18 87.00	77.5800 94.8200	17:01 17:01 17:01 17:01	566 219 215 4	85,8000 85,8000 85,8000 85,8000	2 5 2 2	179 565 69 457	85.7600 85.7200 85.7000 85.6400	85.9000 85.9200 86.0000 86.0400	465 200 111 10	1 1 5 1

GPW	Świat	Waluty

Notowania GPW
WIG	103150.5	-0.08%	05-16
WIG20	2810.3	-0.17%	05-16
WIG20 Fut	2814.0	-0.32%	05-16
WIG20USD	734.2	-1.02%	05-16
mWIG40	8007.9	+0.11%	05-16
sWIG80	28897.7	+0.11%	05-16

Notowania Świat
Dow	42654.7	+0.78%	05-16
SP500 Fut	5915.2	-1.01%	6:48
Nikkei	37486.2	-0.71%	6:43
DAX	23767.4	+0.30%	05-16
Ropa WTI	61.6	-1.41%	6:58
Złoto	3214.4	+0.69%	6:58

Notowania Waluty
EUR/PLN	4.28703	+0.49%	6:58
CHF/PLN	4.58285	+0.51%	6:58
USD/PLN	3.83397	+0.20%	6:58
EUR/USD	1.11817	+0.29%	6:58
GBP/USD	1.32969	+0.16%	6:58
USD/JPY	145.340	-0.43%	6:58

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
AIRWAY	0.37	38.29%
EUCO	3.48	15.61%
MIRACULUM	0.93	15.31%
KOMPAP	25.00	10.62%
SOPHARMA	13.60	8.80%
Więcej ...
IFCAPITAL	0.25	-95.25%
SERINUS	0.72	-23.08%
RAEN	0.34	-13.39%
ARCTIC	13.22	-7.55%
CAPITEA	0.53	-6.68%
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