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	202,0000	17:00	73	200.00	1.51 %	0	0.0000	0.0000	0	43	8 625	[+]
11B	193.00 202.00	180.0000 220.0000	17:00 17:00 17:00 17:00	10 24 10 47	202,0000 202,0000 202,0000 202,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	109,5000	17:00	41	109.50	0.00 %	0	0.0000	0.0000	0	5	528	[+]
ABE	104.50 109.50	98.6000 120.0000	17:00 17:00 17:00 17:00	25 25 30 1	109,5000 109,5000 109,5000 109,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	17,0000	17:04	200	16.74	1.55 %	0	0.0000	0.0000	0	43	740	[+]
EAT	16.72 17.30	15.0800 18.4000	17:00 17:00 17:00 17:00	73 64 3 170	17,0000 17,0000 17,0000 17,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	26,7000	17:00	11	26.80	-0.37 %	0	0.0000	0.0000	0	158	4 215	[+]
ASB	26.36 26.98	24.1200 29.4800	17:00 17:00 17:00 17:00	35 1 7 20	26,7000 26,7000 26,7000 26,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	158,0000	17:00	928	159.00	0.25 %	0	0.0000	0.0000	0	149	23 650	[+]
ACP	156.40 162.50	143.1000 174.9000	17:00 17:00 17:00 17:00	341 662 7996 414	158,0000 158,0000 158,0000 158,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,9000	17:01	2925	18.10	-1.10 %	0	0.0000	0.0000	0	161	2 894	[+]
APR	17.84 18.18	16.3000 19.9000	17:00 17:00 17:00 17:00	685 27 66 40	17,9000 17,9000 17,9000 17,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	2 910,0000	17:00	17	2,930.00	-0.17 %	0	0.0000	0.0000	0	5	13 688	[+]
BFT	2,890.00 2,930.00	2640.0000 3220.0000	17:00 17:00 17:00 17:00	1 2 10 9	2 910,0000 2 910,0000 2 910,0000 2 910,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	27,0000	17:00	1	27.45	-1.64 %	0	0.0000	0.0000	0	21	562	[+]
CLN	26.55 27.65	24.7500 30.1500	17:00 17:00 17:00 17:00	25 138 1 367	27,0000 27,0000 27,0000 27,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	145,0000	17:00	13	150.00	-3.01 %	0	0.0000	0.0000	0	11	1 629	[+]
CBF	144.50 150.00	135.0000 165.0000	17:00 17:00 17:00 17:00	2 1 7 38	145,0000 145,0000 145,0000 145,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	15,6650	17:00	183	15.80	-0.82 %	0	0.0000	0.0000	0	609	9 598	[+]
CPS	15.60 15.93	14.2200 17.3800	17:00 17:00 17:00 17:00	332 902 76 1939	15,6650 15,6650 15,6650 15,6650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	6,3800	17:00	1323	6.54	-2.45 %	0	0.0000	0.0000	0	45	289	[+]
DVL	6.37 6.54	5.8900 7.1900	17:00 17:00 17:00 17:00	698 426 71 20	6,3800 6,3800 6,3800 6,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	215,0000	17:00	48	217.00	0.00 %	0	0.0000	0.0000	0	2	473	[+]
DOM	213.00 217.00	195.4000 238.5000	17:00 17:00 17:00 17:00	212 12 12 1	215,0000 215,0000 215,0000 215,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	15,7000	17:00	52	15.47	0.96 %	0	0.0000	0.0000	0	500	7 813	[+]
ENA	15.47 15.78	13.9300 17.0100	17:00 17:00 17:00 17:00	36 19 4 71	15,7000 15,7000 15,7000 15,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	9,0500	17:03	98	9.24	-2.00 %	0	0.0000	0.0000	0	141	1 283	[+]
EUR	9.03 9.24	8.3150 10.1500	17:03 17:00 17:00 17:00	202 142 150 264	9,0500 9,0500 9,0500 9,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	45,7000	17:00	3	45.50	0.22 %	0	0.0000	0.0000	0	138	6 278	[+]
GPW	45.20 45.80	40.9500 50.0000	17:00 17:00 17:00 17:00	75 100 78 96	45,7000 45,7000 45,7000 45,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRENEVIA	2,6700	17:00	100	2.65	0.75 %	0	0.0000	0.0000	0	22	58	[+]
GEA	2.63 2.70	2.3850 2.9150	17:00 17:00 17:00 16:37	50 9 10 1000	2,6700 2,6700 2,6700 2,6350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	20,8200	17:01	36	21.24	-1.98 %	0	0.0000	0.0000	0	118	2 470	[+]
ATT	20.70 21.26	19.1200 23.3600	17:00 17:00 17:00 17:00	5 59 154 366	20,8200 20,8200 20,8200 20,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	119,0000	17:00	119	118.80	0.00 %	0	0.0000	0.0000	0	106	12 671	[+]
BHW	117.80 119.80	107.0000 130.6000	17:00 17:00 17:00 17:00	65 5 1 262	119,0000 119,0000 119,0000 119,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	18,8000	17:00	1	18.80	-0.32 %	0	0.0000	0.0000	0	12	220	[+]
HUG	18.58 18.80	16.9200 20.6500	17:00 16:48 16:36 16:30	15 8 4 13	18,8000 18,8000 18,8000 18,7600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	325,0000	17:01	399	331.00	-1.81 %	0	0.0000	0.0000	0	8	2 578	[+]
ING	323.50 331.00	298.0000 364.0000	17:00 17:00 17:00 17:00	11 10 80 11	325,0000 325,0000 325,0000 325,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	527,0000	17:00	5	527.00	-1.13 %	0	0.0000	0.0000	0	8	4 279	[+]
CAR	524.00 530.00	474.5000 579.0000	17:00 17:00 17:00 16:49	8 18 1 3	527,0000 527,0000 527,0000 527,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	23,7700	17:00	1	23.96	-0.96 %	0	0.0000	0.0000	0	457	10 877	[+]
JSW	23.40 24.29	21.5700 26.3500	17:00 17:00 17:00 17:00	18 32 7 7	23,7700 23,7700 23,7700 23,7700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,5500	17:01	2000	9.72	-1.95 %	0	0.0000	0.0000	0	967	9 244	[+]
LBW	9.37 9.78	8.7500 10.6900	17:01 17:00 17:00 17:00	17 2700 2300 69	9,5500 9,5500 9,5500 9,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	14,6900	17:02	16184	14.47	1.24 %	0	0.0000	0.0000	0	1 587	23 227	[+]
MIL	14.22 14.81	13.0300 15.9100	17:02 17:00 17:00 17:00	23274 687 1039 71	14,6900 14,6900 14,6900 14,6900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	13,6600	17:01	34	13.84	-1.30 %	0	0.0000	0.0000	0	141	1 938	[+]
MRB	13.54 13.92	12.4600 15.2200	17:01 17:01 17:00 17:00	166 115 119 81	13,6600 13,6600 13,6600 13,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	318,5000	17:00	4	316.00	0.47 %	0	0.0000	0.0000	0	2	673	[+]
MBR	310.50 320.50	284.5000 347.5000	17:00 17:00 17:00 16:49	6 1 3 3	318,5000 318,5000 318,5000 318,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	764,0000	17:00	2	771.00	-0.78 %	0	0.0000	0.0000	0	2	1 217	[+]
NEU	762.00 779.00	694.0000 848.0000	17:00 17:00 16:45 16:41	1 1 1 3	764,0000 764,0000 762,0000 763,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	63,6000	17:00	48	64.40	-2.15 %	0	0.0000	0.0000	0	6	390	[+]
NWG	62.80 64.60	58.0000 70.8000	17:00 17:00 17:00 17:00	1 60 58 2	63,6000 63,6000 63,6000 63,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	69,6000	17:03	14	71.40	-2.25 %	0	0.0000	0.0000	0	2	130	[+]
PEP	69.40 71.40	64.4000 78.4000	17:00 16:40 16:40 16:40	1 15 20 20	69,6000 69,4000 69,4000 69,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	146,2000	17:00	80	144.40	0.41 %	0	0.0000	0.0000	0	47	6 931	[+]
RBW	143.60 147.40	130.0000 158.8000	17:00 17:00 17:00 17:00	14 14 1 1	146,2000 146,2000 146,2000 146,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	40,8000	17:00	7	43.15	-5.56 %	0	0.0000	0.0000	0	15	611	[+]
SLV	40.75 43.15	38.8500 47.4500	17:00 17:00 17:00 17:00	175 39 28 80	40,8000 40,8000 40,8000 40,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	218,0000	17:03	39	222.50	-1.80 %	0	0.0000	0.0000	0	20	4 274	[+]
SNT	216.50 222.50	200.5000 244.5000	17:03 17:03 17:03 17:03	11 42 7 9	218,0000 218,0000 218,0000 218,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	5,0480	17:00	17	4.89	2.96 %	0	0.0000	0.0000	0	3 048	15 267	[+]
TPE	4.89 5.05	4.4010 5.3780	17:00 17:00 17:00 17:00	100 9923 5000 423	5,0480 5,0480 5,0480 5,0480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	55,9000	17:00	50	55.50	0.72 %	0	0.0000	0.0000	0	44	2 452	[+]
TXT	55.00 56.90	49.9500 61.0000	17:00 17:00 17:00 17:00	25 13 39 38	55,9000 55,9000 55,9000 55,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	89,4000	17:03	30	86.00	3.35 %	0	0.0000	0.0000	0	93	8 072	[+]
TEN	84.90 89.60	77.4000 94.6000	17:00 17:00 17:00 17:00	92 15 15 15	89,4000 89,4000 89,4000 89,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	116,5000	17:00	12	120.00	-2.10 %	0	0.0000	0.0000	0	6	731	[+]
VRC	116.50 120.00	108.0000 132.0000	17:00 16:43 16:36 16:34	4 1 53 9	116,5000 117,0000 116,5000 116,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	142,0000	17:01	20	138.00	1.43 %	0	0.0000	0.0000	0	9	1 209	[+]
VOX	138.00 144.00	124.5000 151.5000	17:00 16:49 16:49 16:49	15 19 5 12	142,0000 143,0000 143,0000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	83,0000	17:00	6	85.00	-2.35 %	0	0.0000	0.0000	0	9	723	[+]
WPL	83.00 85.00	76.5000 93.5000	17:00 17:00 17:00 17:00	23 25 25 100	83,0000 83,0000 83,0000 83,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	68,1400	17:03	4264	68.90	-0.76 %	0	0.0000	0.0000	0	146	9 963	[+]
XTB	68.00 68.90	62.0200 75.7800	17:03 17:03 17:00 17:00	35 701 19 22	68,1400 68,1400 68,1400 68,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	97819.4	-0.94%	03-28
WIG20	2747.7	-1.16%	03-28
WIG20 Fut	2748.0	-1.08%	03-28
WIG20USD	711.8	-0.73%	03-28
mWIG40	7288.7	-0.35%	03-28
sWIG80	26840.8	-0.24%	03-28

Notowania Świat
Dow	41583.9	-1.69%	03-28
Nasdaq	17323.0	-2.70%	03-28
Nikkei	37120.3	-1.80%	03-28
DAX	22461.5	-0.96%	03-28
Ropa WTI	69.4	-0.80%	03-28
Złoto	3085.2	+0.98%	03-28

Notowania Waluty
EUR/PLN	4.18021	-0.10%	03-28
CHF/PLN	4.38109	-0.35%	03-28
USD/PLN	3.85953	-0.42%	03-28
EUR/USD	1.08309	+0.32%	03-28
GBP/USD	1.29443	-0.01%	03-28
USD/JPY	149.757	-0.86%	03-28

Forum
» [OVO] przymusowy wykup [0][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
RYVU	27.70	15.90%
WOODPCKR	4.30	10.26%
GAMFACTOR	11.95	9.63%
LSISOFT	16.60	7.10%
RAWLPLUG	17.75	6.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PGFGROUP	0.51	-17.15%
MILKILAND	2.28	-9.16%
SERINUS	1.43	-8.92%
ADIUVO	1.29	-7.86%
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