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	226,2000	17:01	17	225.00	3.76 %	24	226.2000	227.0000	354	48	10 848	[+]
11B	223.00 232.00	202.6000 247.4000	17:01 17:01 17:00 17:00	25 18 5 27	226,2000 226,2000 226,2000 226,2000	12 2 1 2	391 7 1 6	226.0000 225.8000 225.6000 225.2000	227.8000 228.0000 228.8000 229.0000	80 136 275 148	1 3 2 2
ABPL	96,7000	16:47	23	97.20	0.52 %	77	96.7000	96.9000	30	1	89	[+]
ABE	96.30 97.20	87.5000 106.8000	16:34 16:09 15:54 15:54	1 1 3 10	96,7000 96,7000 96,4000 96,4000	1 2 3 3	1 27 46 222	96.6000 96.4000 96.3000 96.2000	97.1000 97.2000 97.3000 97.6000	1 82 153 86	1 1 1 1
AMREST	16,3000	17:00	6	16.20	0.25 %	594	16.3000	16.3800	627	65	1 062	[+]
EAT	16.16 16.52	14.5800 17.8200	17:00 17:00 17:00 17:00	8 239 246 150	16,3000 16,3000 16,3000 16,3000	1 2 2 3	100 250 870 427	16.2800 16.2200 16.2000 16.1600	16.4600 16.5000 16.5200 16.5400	462 349 1161 67	1 2 4 1
ASBIS	22,7400	17:00	71	22.44	1.52 %	130	22.5800	22.7400	29	143	3 222	[+]
ASB	22.32 22.74	20.2000 24.6800	17:00 17:00 17:00 17:00	5 5 80 130	22,7400 22,7400 22,7400 22,7400	2 5 5 4	7 1113 312 759	22.5000 22.4800 22.4000 22.3800	22.7600 22.7800 22.8000 22.8200	89 341 457 6	2 2 3 2
ASSECOPOL	186,9000	17:00	18	184.00	1.41 %	39	186.9000	187.0000	15	45	8 440	[+]
ACP	183.00 187.80	165.6000 202.4000	17:00 17:00 17:00 17:00	7 24 9 21	186,9000 186,9000 186,9000 186,9000	1 2 2 1	10 59 1000 334	186.6000 186.4000 186.3000 186.1000	187.8000 188.0000 188.3000 188.5000	40 242 7 6	1 6 2 1
AUTOPARTN	19,6600	17:01	100	19.88	-0.41 %	150	19.6000	19.6600	604	256	5 019	[+]
APR	19.50 20.05	17.9000 21.8500	17:00 17:00 17:00 17:00	150 8 19 69	19,6600 19,6600 19,6600 19,6600	9 2 1 2	613 210 1567 1568	19.5000 19.4800 19.4400 19.4200	19.7000 19.7400 19.8600 19.8800	12 7 500 75	1 1 1 1
BENEFIT	3 135,0000	17:00	2	3,150.00	0.32 %	67	3135.0000	3140.0000	5	5	16 927	[+]
BFT	3,100.00 3,155.00	2835.0000 3465.0000	17:00 17:00 17:00 17:00	3 15 8 5	3 135,0000 3 135,0000 3 135,0000 3 135,0000	1 1 1 3	30 1 12 74	3130.0000 3125.0000 3115.0000 3110.0000	3145.0000 3150.0000 3155.0000 3160.0000	4 7 139 249	2 3 3 6
CLNPHARMA	22,0000	17:00	5	22.10	0.92 %	400	21.7500	22.0000	329	12	275	[+]
CLN	21.70 22.25	19.9000 24.3000	17:00 17:00 17:00 17:00	200 2 100 331	22,0000 22,0000 22,0000 22,0000	4 2 7 2	149 770 2156 430	21.7000 21.6500 21.6000 21.5500	22.1500 22.2000 22.2500 22.3000	191 181 107 200	2 1 2 2
CYBERFLKS	169,0000	17:00	11	166.00	2.42 %	79	167.2000	169.0000	142	13	2 144	[+]
CBF	165.20 169.00	149.4000 182.6000	17:00 17:00 17:00 17:00	1 30 5 5	169,0000 169,0000 169,0000 169,0000	2 1 1 1	80 78 15 9	167.0000 166.8000 166.4000 166.0000	169.8000 170.0000 170.2000 170.6000	124 20 64 3	4 1 1 1
CYFRPLSAT	16,4800	17:01	252	16.58	-0.48 %	59	16.4750	16.5100	122	242	3 965	[+]
CPS	16.25 16.74	14.9250 18.2350	17:01 17:00 17:00 17:00	748 100 165 97	16,4800 16,4800 16,4800 16,4800	3 2 1 2	2463 4 30 59	16.4700 16.4600 16.4550 16.4500	16.5200 16.5250 16.5400 16.5500	62 2 522 180	1 1 2 1
DEVELIA	8,1200	17:00	226	7.82	4.10 %	80	8.1100	8.1200	74	220	1 760	[+]
DVL	7.81 8.12	7.0400 8.6000	17:00 17:00 17:00 17:00	5774 3597 568 518	8,1200 8,1200 8,1200 8,1200	1 1 2 1	131 4 1015 500	8.0600 8.0500 8.0400 8.0300	8.1500 8.1600 8.1700 8.1800	1030 70 1289 1290	2 1 1 2
DOMDEV	242,0000	17:00	10	238.00	1.68 %	162	242.0000	243.5000	20	3	653	[+]
DOM	235.50 243.50	214.5000 261.5000	17:00 17:00 17:00 17:00	12 6 1 1	242,0000 242,0000 242,0000 242,0000	1 1 5 1	48 36 241 20	241.0000 240.5000 240.0000 239.0000	244.0000 244.5000 245.0000 247.0000	119 46 64 141	4 2 3 2
ENEA	17,5500	17:00	107	17.20	2.03 %	24	17.5400	17.5500	9334	244	4 277	[+]
ENA	17.20 17.69	15.4800 18.9200	17:00 17:00 17:00 17:00	375 80 107 2	17,5500 17,5500 17,5500 17,5500	1 1 1 2	2 21 4 39	17.5300 17.5200 17.5100 17.4900	17.5700 17.5800 17.5900 17.6000	2 23 25 3655	1 1 1 3
EUROCASH	8,3050	17:02	150	8.39	-1.01 %	593	8.3000	8.3050	4388	119	986	[+]
EUR	8.24 8.43	7.5550 9.2250	17:01 17:00 17:00 17:00	462 99 1 1	8,3050 8,3050 8,3050 8,3050	3 9 3 4	4 3394 13 832	8.2950 8.2900 8.2850 8.2800	8.3200 8.3500 8.3600 8.3700	2 1869 2 10	1 1 1 1
GPW	51,4000	17:02	26	50.65	0.29 %	251	51.2000	51.4000	225	20	1 026	[+]
GPW	50.65 51.65	45.6000 55.7000	17:00 17:00 17:00 17:00	67 29 3 4	51,4000 51,4000 51,4000 51,4000	2 1 4 1	1103 2 211 314	51.1000 51.0500 51.0000 50.9500	51.5000 51.6000 51.6500 51.7000	6 665 314 314	1 3 1 1
GRENEVIA	2,7800	17:00	44	2.78	0.18 %	2293	2.7800	2.8150	32219	66	185	[+]
GEA	2.78 2.88	2.5000 3.0500	17:00 17:00 16:49 16:49	12 32 4 26	2,7800 2,7800 2,8000 2,8000	3 1 2 1	1126 40 60 450	2.7750 2.7700 2.7600 2.7550	2.8200 2.8250 2.8300 2.8500	12 1000 495 12	1 1 1 1
GRUPAAZOTY	23,9000	17:00	6	24.04	0.25 %	2	23.8800	23.9000	228	54	1 289	[+]
ATT	23.66 24.20	21.6400 26.4400	17:00 17:00 17:00 17:00	6 29 27 7	23,9000 23,9000 23,9000 23,9000	2 2 1 2	12 12 2 12	23.8600 23.8200 23.8000 23.7800	23.9200 23.9600 23.9800 24.0000	24 51 12 1621	3 2 2 6
HANDLOWY	116,0000	17:00	46	114.80	1.75 %	341	116.0000	116.2000	176	48	5 573	[+]
BHW	114.20 116.80	103.4000 126.2000	17:00 17:00 17:00 17:00	2 129 58 24	116,0000 116,0000 116,0000 116,0000	1 6 1 6	10 936 463 595	115.2000 115.0000 114.8000 114.6000	116.4000 116.6000 116.8000 117.0000	40 451 52 858	4 5 6 9
HUUUGE	18,2000	17:03	57	18.42	-1.19 %	200	18.1600	18.2000	93	14	261	[+]
HUG	18.18 18.50	16.5800 20.2500	17:00 17:00 17:00 17:00	130 110 18 4	18,2000 18,2000 18,2000 18,2000	1 3 1 5	1 600 200 555	18.1400 18.1000 18.0800 18.0200	18.2200 18.2800 18.4000 18.5200	1817 9 250 115	1 1 1 1
INGBSK	289,5000	17:00	7	287.50	0.17 %	52	288.0000	289.5000	67	2	649	[+]
ING	285.50 292.00	259.0000 316.0000	17:00 17:00 17:00 17:00	7 9 4 9	289,5000 289,5000 289,5000 289,5000	2 4 4 3	280 332 111 37	287.5000 287.0000 286.5000 286.0000	291.0000 291.5000 292.0000 292.5000	598 30 1 208	3 1 1 4
INTERCARS	549,0000	17:04	500	552.00	-0.18 %	530	549.0000	552.0000	29	2	1 209	[+]
CAR	544.00 554.00	497.0000 607.0000	17:04 17:04 17:00 17:00	28 2 1 3	549,0000 549,0000 549,0000 549,0000	1 1 2 1	26 17 53 11	544.0000 543.0000 542.0000 537.0000	553.0000 555.0000 557.0000 558.0000	19 4 32 16	1 1 1 2
JSW	22,3300	17:00	3	22.33	0.00 %	1663	22.3300	22.3400	48	112	2 499	[+]
JSW	22.08 22.50	20.1000 24.5600	17:00 17:00 17:00 17:00	9 15 1 3	22,3300 22,3300 22,3300 22,3300	2 1 1 1	101 1 140 2000	22.2800 22.2500 22.2400 22.2300	22.3600 22.3700 22.3900 22.4000	5 9 33 19	2 1 2 2
LUBAWA	8,9500	17:03	82	9.00	-0.56 %	231	8.8900	8.9500	208	314	2 801	[+]
LBW	8.75 9.09	8.1000 9.9000	17:03 17:00 17:00 17:00	168 20 6 106	8,9500 8,9500 8,9500 8,9500	2 1 2 1	4486 235 485 100	8.8800 8.8750 8.8400 8.8200	8.9550 8.9800 8.9900 8.9950	6 6 500 6	2 2 1 2
MILLENNIUM	13,8900	17:03	141	13.75	2.06 %	3197	13.8900	13.9000	220	1 347	18 597	[+]
MIL	13.51 13.96	12.3800 15.1200	17:03 17:02 17:00 17:00	2359 500 479 2251	13,8900 13,8900 13,8900 13,8900	3 1 1 1	26544 47984 23224 12670	13.8000 13.7900 13.7800 13.7700	13.9100 13.9200 13.9300 13.9400	3557 5512 500 3015	2 2 1 3
MIRBUD	13,8000	17:01	100	13.70	1.77 %	111	13.8000	13.8500	374	149	2 045	[+]
MRB	13.50 13.92	12.3300 15.0700	17:00 17:00 17:00 17:00	89 111 20 15	13,8000 13,8000 13,8000 13,8000	1 1 3 1	50 120 649 650	13.7500 13.7100 13.7000 13.6600	13.9000 13.9200 13.9300 13.9400	75 100 1 201	1 1 1 3
MOBRUK	272,0000	17:01	16	262.00	4.62 %	15	271.5000	272.5000	2	25	6 753	[+]
MBR	262.00 273.00	236.0000 288.0000	17:00 17:00 17:00 17:00	7 1 7 11	272,0000 272,0000 272,0000 272,0000	1 3 3 6	20 32 308 164	271.0000 270.0000 269.5000 269.0000	273.0000 274.0000 274.5000 275.0000	41 31 357 205	2 3 3 2
NEUCA	694,0000	17:00	5	695.00	0.58 %	24	690.0000	694.0000	11	0	298	[+]
NEU	689.00 696.00	626.0000 764.0000	17:00 17:00 16:45 16:45	1 1 1 1	694,0000 694,0000 694,0000 691,0000	2 1 3 2	7 2 16 11	688.0000 687.0000 686.0000 685.0000	695.0000 696.0000 698.0000 699.0000	1 41 10 10	1 1 1 1
NEWAG	73,8000	17:00	100	69.40	6.19 %	65	73.1000	73.8000	155	9	675	[+]
NWG	69.40 74.40	62.5000 76.3000	17:00 17:00 17:00 17:00	125 10 23 7	73,8000 73,8000 73,8000 73,8000	1 1 1 1	65 65 2 30	72.9000 72.7000 72.5000 72.2000	74.4000 74.9000 75.0000 75.1000	40 501 410 65	1 2 5 1
POLENERGIA	67,0000	16:49	50	68.00	-0.89 %	120	66.6000	67.4000	150	1	95	[+]
PEP	66.80 68.00	61.2000 74.8000	16:36 16:36 16:36 15:27	10 5 10 10	66,8000 66,8000 66,8000 67,0000	2 7 2 1	597 983 41 50	66.4000 66.2000 65.4000 65.2000	68.0000 68.2000 68.8000 69.0000	706 2 22 69	3 1 1 2
RAINBOW	135,6000	17:00	27	135.60	0.44 %	1381	135.6000	136.1000	17	120	16 064	[+]
RBW	130.10 136.90	122.1000 149.1000	17:00 17:00 17:00 17:00	50 5 6 15	135,6000 135,6000 135,6000 135,6000	1 3 4 5	10 16 15 218	135.5000 135.4000 135.3000 135.2000	136.2000 136.3000 136.4000 136.5000	33 6 141 129	1 1 3 3
SELVITA	28,0000	17:00	35	28.00	0.00 %	241	27.8000	28.0000	1115	29	814	[+]
SLV	27.50 28.00	25.2000 30.8000	17:00 17:00 17:00 17:00	3 5 3 2	28,0000 28,0000 28,0000 28,0000	4 6 11 7	128 2746 2479 959	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.3000 28.5000	1073 364 364 50	2 1 1 1
SYNEKTIK	214,2000	17:00	11	219.40	-1.29 %	164	214.2000	217.4000	8	14	2 914	[+]
SNT	212.00 219.80	197.5000 241.2000	17:00 17:00 17:00 17:00	50 26 2 1	214,2000 214,2000 214,2000 214,2000	7 1 1 2	231 83 10 85	214.0000 213.8000 213.6000 213.4000	217.8000 218.0000 218.2000 218.4000	1 84 83 83	1 2 1 1
TAURONPE	7,0860	17:00	133	6.98	1.90 %	661	7.0840	7.0860	1230	1 629	11 553	[+]
TPE	6.98 7.20	6.2820 7.6780	17:00 17:00 17:00 17:00	120 329 36 18	7,0860 7,0860 7,0860 7,0860	1 3 2 2	590 2810 253 328	7.0820 7.0780 7.0760 7.0700	7.0980 7.1000 7.1020 7.1100	385 10311 36 132	1 3 1 1
TEXT	55,1000	17:04	34	55.30	0.36 %	413	55.0500	55.5000	3	21	1 169	[+]
TXT	54.85 56.10	49.7800 60.8000	17:04 17:00 17:00 17:00	37 18 2 7	55,1000 55,1000 55,1000 55,1000	9 5 3 2	839 416 90 861	55.0000 54.9500 54.9000 54.8500	55.6500 55.7000 55.7500 55.8000	2 212 4 172	1 1 2 6
TSGAMES	103,8000	17:00	43	104.00	-0.19 %	500	103.4000	103.8000	385	22	2 233	[+]
TEN	102.60 104.00	93.6000 114.4000	17:00 17:00 17:00 17:00	1 3 1 33	103,8000 103,8000 103,8000 103,8000	3 11 14 11	632 3126 1218 2047	103.2000 103.0000 102.8000 102.6000	104.0000 104.2000 104.4000 104.6000	1438 215 526 536	16 5 6 7
VERCOM	117,0000	17:04	200	111.00	5.41 %	4	115.6000	117.0000	2	6	726	[+]
VRC	111.00 117.00	99.9000 122.0000	17:04 17:03 17:03 17:03	28 100 16 5	117,0000 117,0000 117,0000 117,0000	1 2 1 4	5 11 11 67	115.4000 115.0000 114.2000 114.0000	117.2000 117.6000 118.0000 118.2000	56 142 106 37	1 3 5 1
VOXEL	161,8000	17:00	7	161.00	1.12 %	529	161.8000	162.0000	484	3	436	[+]
VOX	161.00 162.00	145.0000 177.0000	16:49 16:49 16:49 16:03	5 3 1 10	161,8000 161,8000 162,0000 161,8000	1 2 1 1	2 148 17 17	161.6000 161.0000 160.8000 160.6000	163.0000 163.2000 163.4000 164.8000	17 17 17 70	1 1 1 4
WIRTUALNA	83,0000	17:00	4	83.70	0.36 %	100	81.9000	83.0000	31	46	3 716	[+]
WPL	80.40 84.00	75.4000 92.0000	17:00 17:00 17:00 17:00	20 18 7 42	83,0000 83,0000 83,0000 83,0000	1 1 1 2	25 285 285 297	81.7000 81.5000 81.4000 81.3000	83.2000 83.6000 83.7000 83.8000	46 228 47 58	1 1 1 2
XTB	80,6200	17:00	208	81.00	0.72 %	116	80.6200	80.6600	13	415	33 478	[+]
XTB	80.20 81.54	72.9000 89.1000	17:00 17:00 17:00 17:00	254 234 258 425	80,6200 80,6200 80,6200 80,6200	2 2 2 2	75 2237 746 536	80.6000 80.5600 80.5400 80.5200	80.7000 80.7400 80.8200 80.8400	158 2 1172 3010	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	100344.9	+1.06%	06-09
WIG20	2732.7	+1.22%	06-09
WIG20 Fut	2745.0	+1.52%	06-09
WIG20USD	731.1	+1.93%	06-09
mWIG40	7698.4	+1.11%	06-09
sWIG80	28255.8	-0.33%	06-09

Notowania Świat
Dow	42761.8	-0.00%	06-09
SP500 Fut	6019.5	+0.12%	3:00
Nikkei	38258.0	+0.44%	2:54
DAX	24174.3	-0.54%	06-09
Ropa WTI	65.5	+0.28%	3:10
Złoto	3315.7	-0.30%	3:10

Notowania Waluty
EUR/PLN	4.27096	+0.04%	3:10
CHF/PLN	4.55126	+0.05%	3:10
USD/PLN	3.73800	0.00%	3:10
EUR/USD	1.14258	+0.03%	3:10
GBP/USD	1.35582	+0.05%	3:10
USD/JPY	144.495	-0.05%	3:10

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» 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]

Wzrosty	Spadki	Staty
EUCO	5.18	10.45%
RAFAMET	93.50	10.00%
BIOCELTIX	115.00	7.88%
KOMPUTRON	6.64	7.79%
NEWAG	73.80	6.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROHOLD	2.04	-14.29%
SFINKS	0.55	-11.86%
CELTIC	6.00	-9.09%
FEERUM	11.05	-7.92%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		52 Spółek
Spada:		142 Spółek
Obrót:		1,768,151,041 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