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	209,0000	17:00	9	-	0 %	90	208.6000	209.2000	121	-	0	[+]
11B	- -	189.0000 231.0000	17:00 17:00 17:00 17:00	10 3 8 92	209,0000 209,0000 209,0000 209,0000	1 1 1 1	20 980 20 20	208.2000 207.8000 207.4000 207.2000	209.6000 210.0000 210.2000 210.4000	340 251 2 136	3 8 2 1
ABPL	98,0000	17:00	1	-	0 %	49	98.0000	98.5000	10	-	0	[+]
ABE	- -	86.8000 106.0000	16:49 16:49 16:48 16:32	10 15 9 1	98,2000 98,2000 98,2000 98,2000	1 2 2 1	10 53 163 2	97.3000 97.2000 97.1000 97.0000	98.6000 98.8000 98.9000 99.1000	71 10 150 8	2 1 1 1
AMREST	16,5400	17:00	459	-	0 %	30	16.5000	16.5400	14	-	0	[+]
EAT	- -	14.5000 17.7000	17:00 17:00 17:00 17:00	81 34 236 573	16,5400 16,5400 16,5400 16,5400	1 2 1 3	150 1099 150 400	16.4200 16.4000 16.3200 16.3000	16.7000 16.8800 16.9400 17.0000	90 300 500 380	1 2 1 3
ASBIS	23,8400	17:00	55	-	0 %	110	23.8400	23.9600	319	-	0	[+]
ASB	- -	21.6000 26.4000	17:00 17:00 17:00 17:00	17 13 80 43	23,8400 23,8400 23,8400 23,8400	2 3 1 1	165 1600 322 1	23.8200 23.8000 23.7800 23.7600	24.0000 24.0400 24.1000 24.1200	95 81 348 80	1 1 3 1
ASSECOPOL	151,5000	17:00	18	-	0 %	300	151.0000	151.5000	521	-	0	[+]
ACP	- -	133.2000 162.8000	17:00 17:00 17:00 17:00	38 95 87 57	151,5000 151,5000 151,5000 151,5000	1 2 1 1	20 1910 345 306	150.0000 149.9000 149.8000 149.7000	151.6000 151.7000 151.8000 151.9000	112 1603 391 760	2 5 4 5
AUTOPARTN	18,1000	17:00	111	-	0 %	2029	18.0800	18.2400	222	-	0	[+]
APR	- -	15.8000 19.2800	17:00 17:00 17:00 17:00	100 6751 607 124	18,1000 18,1000 18,1000 18,1000	1 2 1 1	123 2063 300 1030	18.0600 18.0400 18.0200 18.0000	18.3600 18.3800 18.4000 18.4400	100 60100 900 1965	1 2 3 5
BENEFIT	3 050,0000	17:00	1	-	0 %	17	3050.0000	3060.0000	20	-	0	[+]
BFT	- -	2655.0000 3245.0000	17:00 17:00 17:00 17:00	2 1 1 3	3 050,0000 3 050,0000 3 050,0000 3 050,0000	1 1 2 4	1 6 58 56	3045.0000 3040.0000 3035.0000 3030.0000	3065.0000 3070.0000 3075.0000 3080.0000	3 14 6 165	2 4 2 6
CLNPHARMA	24,0500	17:00	6	-	0 %	112	24.0500	24.3000	440	-	0	[+]
CLN	- -	21.9000 26.7000	17:00 17:00 17:00 17:00	2 2 2 2	24,0500 24,0500 24,0500 24,0500	8 4 4 2	1275 157 446 24	24.0000 23.9500 23.9000 23.8500	24.4000 24.4500 24.5000 24.5500	3 7 5 698	2 4 3 3
CYBERFLKS	142,0000	17:00	7	-	0 %	10	141.0000	142.0000	600	-	0	[+]
CBF	- -	126.6000 154.6000	17:00 17:00 17:00 17:00	5 9 12 1	142,0000 142,0000 142,0000 142,0000	1 2 3 1	400 11 516 218	140.2000 140.0000 139.8000 139.6000	143.4000 143.8000 144.0000 144.4000	28 7 101 37	3 1 2 1
CYFRPLSAT	17,5100	17:00	24	-	0 %	50	17.5100	17.5200	1000	-	0	[+]
CPS	- -	15.8400 19.3600	17:00 17:00 17:00 17:00	102 127 23 321	17,5100 17,5100 17,5100 17,5100	2 1 1 1	621 128 296 128	17.4600 17.4550 17.4350 17.4300	17.5250 17.5300 17.5350 17.5400	128 160 1171 235	2 2 2 2
DEVELIA	7,1200	17:00	95	-	0 %	944	7.1200	7.1500	1243	-	0	[+]
DVL	- -	6.4400 7.8600	17:00 17:00 17:00 17:00	642 110 627 13	7,1200 7,1200 7,1200 7,1200	1 1 1 3	958 958 958 452	7.0900 7.0800 7.0700 7.0600	7.1700 7.2000 7.2100 7.2200	27 4142 2050 959	1 5 3 2
DOMDEV	217,5000	17:00	36	-	0 %	34	215.0000	217.5000	104	-	0	[+]
DOM	- -	193.6000 236.5000	17:00 17:00 17:00 17:00	30 5 18 2	217,5000 217,5000 217,5000 217,5000	1 1 3 1	39 39 37 93	214.0000 213.5000 213.0000 212.5000	218.0000 218.5000 219.0000 219.5000	27 100 281 240	5 1 4 4
ENEA	13,1900	17:00	30	-	0 %	79	13.1800	13.1900	10568	-	0	[+]
ENA	- -	11.9500 14.5900	17:00 17:00 17:00 17:00	271 7 206 248	13,1900 13,1900 13,1900 13,1900	2 2 2 2	257 79 1435 106	13.1700 13.1600 13.1400 13.1300	13.2500 13.2600 13.2700 13.2900	770 900 4366 4535	4 1 5 4
EUROCASH	10,4600	17:00	934	-	0 %	500	10.4600	10.4700	5938	-	0	[+]
EUR	- -	8.9950 10.9800	17:00 17:00 17:00 17:00	123 700 170 167	10,4600 10,4600 10,4600 10,4600	3 1 2 1	260 100 840 449	10.4400 10.4100 10.4000 10.3900	10.4800 10.4900 10.5000 10.5100	649 849 10578 454	1 1 5 3
GPW	45,7800	17:00	24	-	0 %	194	45.7600	45.9400	35	-	0	[+]
GPW	- -	40.7800 49.8200	17:00 17:00 17:00 17:00	321 24 45 1	45,7800 45,7800 45,7800 45,7800	1 1 2 1	109 110 160 110	45.7400 45.7200 45.7000 45.6800	46.0000 46.0200 46.0400 46.0600	60 236 111 224	1 2 1 2
GRENEVIA	2,5850	17:00	139	-	0 %	2892	2.5850	2.6000	46105	-	0	[+]
GEA	- -	2.3150 2.8250	17:00 16:49 15:58 15:58	57 174 82 50	2,5850 2,6000 2,6000 2,5950	1 2 3 2	20 5020 4492 11838	2.5700 2.5600 2.5500 2.5400	2.6150 2.6200 2.6400 2.6450	905 10 1000 50	1 1 1 1
GRUPAAZOTY	20,1400	17:01	9	-	0 %	38	20.1200	20.1400	1763	-	0	[+]
ATT	- -	18.5600 22.6800	17:01 17:01 17:01 17:00	6 240 412 216	20,1400 20,1400 20,1400 20,1400	6 1 1 3	1628 200 23 487	20.1000 20.0800 20.0600 20.0400	20.1600 20.2200 20.2400 20.2600	95 5008 20 42	1 2 1 1
HANDLOWY	113,6000	17:00	135	-	0 %	12	113.2000	113.6000	341	-	0	[+]
BHW	- -	100.4000 122.4000	17:00 17:00 17:00 17:00	73 44 55 130	113,6000 113,6000 113,6000 113,6000	4 1 2 2	90 20 133 349	113.0000 112.8000 112.6000 112.4000	113.8000 114.0000 114.2000 114.4000	13 1696 133 347	2 4 6 4
HUUUGE	18,8800	17:04	68	-	0 %	1422	18.8600	18.9000	1890	-	0	[+]
HUG	- -	17.2800 21.1000	17:02 17:02 17:01 17:01	370 130 60 7	18,8800 18,8800 18,8800 18,8800	5 3 7 2	468 1260 3237 101	18.8400 18.8200 18.8000 18.7800	18.9800 19.0000 19.0600 19.1000	179 1690 5 150	1 1 1 1
INGBSK	322,0000	17:00	7	-	0 %	55	320.5000	322.0000	21	-	0	[+]
ING	- -	288.0000 352.0000	17:00 17:00 17:00 17:00	7 10 7 8	322,0000 322,0000 322,0000 322,0000	1 4 3 3	10 104 69 319	319.5000 319.0000 318.5000 318.0000	322.5000 323.0000 323.5000 324.0000	413 92 67 62	1 2 2 1
INTERCARS	538,0000	17:00	18	-	0 %	1	536.0000	543.0000	54	-	0	[+]
CAR	- -	482.5000 589.0000	17:00 17:00 17:00 17:00	3 5 6 13	538,0000 538,0000 538,0000 538,0000	1 3 4 1	1 12 60 1	535.0000 534.0000 533.0000 532.0000	544.0000 545.0000 546.0000 547.0000	93 1 4 100	2 1 1 1
JSW	23,2800	17:00	16	-	0 %	100	23.1000	23.2800	1884	-	0	[+]
JSW	- -	20.9700 25.6100	17:00 17:00 17:00 17:00	100 100 200 123	23,2800 23,2800 23,2800 23,2800	6 2 2 1	440 2 31 4	23.0800 23.0700 23.0600 23.0500	23.2900 23.3000 23.3100 23.3200	583 6802 2 2	7 11 2 2
LUBAWA	11,5300	17:02	150	-	0 %	350	11.5300	11.7000	2687	-	0	[+]
LBW	- -	10.4900 12.8100	17:02 17:02 17:02 17:01	16 120 140 60	11,5300 11,5300 11,5300 11,5300	3 3 1 1	265 1510 142 90	11.5200 11.5000 11.4900 11.4800	11.7500 11.7800 11.7900 11.8000	300 120 1200 1690	1 1 3 2
MILLENNIUM	14,2500	17:00	136	-	0 %	237	14.2400	14.2500	6097	-	0	[+]
MIL	- -	12.5500 15.3300	17:00 17:00 17:00 17:00	30 2044 1558 619	14,2500 14,2500 14,2500 14,2500	1 1 1 2	261 1005 1538 381	14.2300 14.2200 14.2100 14.1900	14.2600 14.2700 14.2800 14.2900	2322 1561 5314 5799	2 1 2 3
MIRBUD	13,0500	17:00	11	-	0 %	109	13.0500	13.1100	12	-	0	[+]
MRB	- -	11.8500 14.4700	17:00 17:00 17:00 17:00	20 124 45 13	13,0500 13,0500 13,0500 13,0500	3 5 3 13	1724 15439 1110 14992	13.0400 13.0200 13.0100 13.0000	13.1400 13.2000 13.2100 13.2300	10 150 374 510	1 1 1 1
MOBRUK	300,5000	17:03	1	-	0 %	28	300.5000	302.5000	1	-	0	[+]
MBR	- -	273.5000 333.5000	17:02 17:02 17:01 17:00	1 1 1 6	300,5000 300,5000 300,5000 300,5000	3 5 19 3	9 108 440 32	300.0000 299.5000 299.0000 298.5000	303.0000 304.0000 304.5000 305.0000	20 170 19 77	1 1 1 5
NEUCA	680,0000	17:02	21	-	0 %	3	677.0000	680.0000	58	-	0	[+]
NEU	- -	605.0000 739.0000	17:00 17:00 17:00 17:00	3 3 3 3	680,0000 680,0000 680,0000 680,0000	3 2 2 3	14 8 14 19	676.0000 675.0000 674.0000 673.0000	689.0000 690.0000 691.0000 692.0000	28 20 9 8	2 2 2 1
NEWAG	66,0000	17:00	14	-	0 %	131	65.1000	66.0000	119	-	0	[+]
NWG	- -	59.4000 72.6000	17:00 17:00 17:00 17:00	2 98 84 18	66,0000 66,0000 66,0000 66,0000	6 1 2 3	753 90 113 310	65.0000 64.9000 64.7000 64.6000	66.5000 66.7000 66.8000 66.9000	287 35 81 180	2 1 3 1
POLENERGIA	65,6000	17:00	48	-	0 %	100	64.8000	65.6000	102	-	0	[+]
PEP	- -	58.6000 71.4000	16:35 16:35 16:19 16:19	20 53 1 82	65,0000 65,2000 66,8000 66,0000	2 1 3 1	550 100 1021 1	64.4000 64.2000 64.0000 63.6000	66.2000 66.8000 67.0000 67.4000	100 163 584 20	1 1 3 1
RAINBOW	142,2000	17:00	11	-	0 %	341	142.2000	142.7000	21	-	0	[+]
RBW	- -	129.6000 158.4000	17:00 17:00 17:00 17:00	1 6 6 1	142,2000 142,2000 142,2000 142,2000	3 4 4 6	20 118 61 121	142.1000 142.0000 141.9000 141.8000	142.8000 143.0000 143.2000 143.3000	20 19 3 43	1 1 1 2
SELVITA	30,4000	17:03	1	-	0 %	133	30.4000	30.7000	796	-	0	[+]
SLV	- -	27.5000 33.5000	17:02 17:01 17:00 17:00	1 1 1 59	30,4000 30,4000 30,4000 30,4000	2 6 4 6	303 473 549 1792	30.3000 30.2000 30.1000 30.0000	30.8000 30.9000 31.0000 31.2000	50 205 1001 43	1 2 2 1
SYNEKTIK	203,6000	17:03	8	-	0 %	7	203.4000	204.0000	20	-	0	[+]
SNT	- -	185.1000 226.0000	17:00 17:00 17:00 17:00	1 3 4 3	203,6000 203,6000 203,6000 203,6000	3 8 1 4	22 676 10 27	203.2000 203.0000 202.8000 202.6000	204.8000 205.0000 205.4000 205.6000	1 3715 133 4	1 4 1 2
TAURONPE	5,1180	17:04	644	-	0 %	481	5.1140	5.1180	356	-	0	[+]
TPE	- -	4.3240 5.2840	17:04 17:03 17:03 17:03	175 150 31 859	5,1180 5,1180 5,1180 5,1180	2 2 2 2	3564 833 3619 1173	5.1120 5.1040 5.1020 5.1000	5.1200 5.1300 5.1320 5.1340	10773 7212 399 19263	14 9 1 2
TEXT	50,2000	17:00	83	-	0 %	396	50.2000	50.5000	52	-	0	[+]
TXT	- -	45.7200 55.8500	17:00 17:00 17:00 17:00	16 2 1 1	50,2000 50,2000 50,2000 50,2000	4 5 4 5	34 510 602 112	50.1500 50.1000 50.0500 50.0000	50.5500 50.6000 50.6500 50.7500	205 201 5 3	2 2 2 1
TSGAMES	90,1000	17:01	90	-	0 %	10	90.1000	90.2000	133	-	0	[+]
TEN	- -	80.5000 98.3000	17:00 17:00 17:00 17:00	26 4 1 7	90,1000 90,1000 90,1000 90,1000	1 2 2 3	115 195 23 8	89.6000 89.5000 89.4000 89.3000	90.3000 90.4000 90.5000 90.6000	19 103 386 115	2 3 4 3
VERCOM	106,6000	17:00	15	-	0 %	10	106.6000	107.0000	50	-	0	[+]
VRC	- -	96.3000 117.6000	17:00 17:00 16:49 16:47	2 1 29 35	106,6000 106,6000 107,0000 107,0000	2 3 1 2	56 47 31 29	106.2000 106.0000 105.6000 105.4000	107.8000 108.0000 108.2000 108.4000	25 194 25 50	1 5 1 1
VOXEL	138,0000	17:00	65	-	0 %	24	138.0000	139.0000	82	-	0	[+]
VOX	- -	124.2000 151.8000	17:00 17:00 17:00 17:00	5 5 5 2	138,0000 138,0000 138,0000 138,0000	2 1 1 1	22 5 15 200	137.4000 137.2000 136.8000 136.6000	139.4000 139.6000 140.0000 140.4000	250 5 525 50	3 1 5 1
WIRTUALNA	87,9000	17:00	7	-	0 %	50	87.3000	87.9000	582	-	0	[+]
WPL	- -	80.1000 97.7000	17:00 17:00 17:00 17:00	9 12 1 1	87,9000 87,9000 87,9000 87,9000	2 1 1 1	56 9 15 50	87.2000 87.1000 87.0000 86.8000	88.0000 88.8000 88.9000 89.0000	250 68 82 243	1 1 1 3
XTB	78,6600	17:03	50	-	0 %	725	78.6600	78.7000	500	-	0	[+]
XTB	- -	70.3800 85.9800	17:02 17:01 17:01 17:00	50 17 129 118	78,6600 78,6600 78,6600 78,6600	2 2 2 2	465 32 445 6	78.6200 78.6000 78.5800 78.5200	78.7200 78.7400 78.7600 78.7800	89 137 50 3757	3 2 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	95165.0	+1.09%	04-17
WIG20	2643.5	+1.06%	04-17
WIG20 Fut	2629.0	+1.08%	04-17
WIG20USD	702.1	+1.13%	04-17
mWIG40	7262.6	+1.26%	04-17
sWIG80	27051.2	+0.47%	04-17

Notowania Świat
S&P500	5282.7	+0.13%	04-17
Nasdaq	16286.4	-0.13%	04-17
Nikkei	34730.3	+1.03%	8:45
DAX	21205.9	-0.49%	04-17
Ropa WTI	64.7	0.00%	0:50
Złoto	3327.7	+0.01%	6:26

Notowania Waluty
EUR/PLN	4.27615	-0.05%	20:50
CHF/PLN	4.59664	+0.07%	20:50
USD/PLN	3.75302	-0.27%	20:50
EUR/USD	1.13939	+0.22%	20:50
GBP/USD	1.32841	+0.12%	20:50
USD/JPY	142.173	-0.20%	20:50

Forum
» [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]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
PGFGROUP	0.80	0.00%
RAFAMET	13.30	0.00%
HELIO	28.00	0.00%
RAFAKO	1.27	0.00%
IDMSAPL	0.74	0.00%
Więcej ...
ATLANTIS	2.00	0.00%
DGA	17.20	0.00%
REDAN	0.05	0.00%
STALEXP	3.01	0.00%
IFCAPITAL	0.25	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