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	209,8000	17:00	2	210.80	-0.10 %	31	209.0000	210.0000	200	21	4 393	[+]
11B	205.60 216.40	189.8000 231.8000	17:00 17:00 17:00 17:00	18 6 2 14	209,8000 209,8000 209,8000 209,8000	1 5 3 1	10 69 102 80	208.2000 208.0000 207.8000 207.4000	210.4000 210.6000 211.2000 212.0000	1 10 20 220	1 1 1 4
ABPL	99,8000	17:00	2	97.20	3.31 %	200	97.4000	99.8000	54	2	191	[+]
ABE	96.30 99.80	87.5000 106.8000	17:00 17:00 17:00 17:00	21 32 25 1	99,8000 99,8000 99,8000 99,8000	1 3 2 4	187 21 60 99	97.0000 96.3000 96.1000 96.0000	99.9000 100.0000 100.2000 100.4000	225 2040 50 44	2 2 2 1
AMREST	16,8000	17:00	48	16.60	1.57 %	58	16.7400	16.8000	2965	27	455	[+]
EAT	16.60 16.96	14.9400 18.2600	17:00 17:00 17:00 17:00	197 5 326 1281	16,8000 16,8000 16,8000 16,8000	2 1 2 1	3275 9 151 80	16.7200 16.7000 16.6400 16.5600	16.9400 16.9600 16.9800 17.0000	144 80 687 231	1 1 3 2
ASBIS	26,6200	17:04	200	25.80	3.18 %	190	26.6000	26.6200	628	177	4 640	[+]
ASB	25.50 26.62	23.2200 28.3800	17:00 17:00 17:00 17:00	72 14 100 50	26,6200 26,6200 26,6200 26,6200	1 1 1 2	28 10 10 160	26.5800 26.5600 26.4800 26.4600	26.6400 26.6600 26.6800 26.7000	55 335 48 1010	2 3 1 5
ASSECOPOL	152,0000	17:00	84	149.90	1.13 %	4502	152.0000	152.5000	6	105	15 726	[+]
ACP	146.20 152.50	135.0000 164.8000	17:00 17:00 17:00 17:00	47 9 2 62	152,0000 152,0000 152,0000 152,0000	2 2 2 3	217 554 286 432	151.8000 151.7000 151.6000 151.5000	152.6000 152.7000 152.8000 152.9000	1 1000 250 311	1 2 1 2
AUTOPARTN	18,8200	17:03	202	18.70	0.64 %	711	18.8200	18.8400	378	136	2 535	[+]
APR	18.30 18.86	16.8400 20.5500	17:02 17:01 17:00 17:00	400 1005 1207 100	18,8200 18,8200 18,8200 18,8200	1 1 1 1	11 1097 1097 1097	18.6600 18.6400 18.6000 18.5800	18.8600 18.8800 18.9000 18.9200	514 1222 100 1445	3 3 1 5
BENEFIT	3 170,0000	17:00	2	3,145.00	-0.16 %	17	3155.0000	3175.0000	5	6	18 467	[+]
BFT	3,140.00 3,195.00	2835.0000 3455.0000	17:00 17:00 17:00 17:00	3 1 4 5	3 170,0000 3 170,0000 3 170,0000 3 170,0000	3 2 3 2	98 51 56 2	3150.0000 3145.0000 3140.0000 3130.0000	3180.0000 3185.0000 3190.0000 3195.0000	38 6 10 248	3 2 3 15
CLNPHARMA	25,7000	17:00	21	25.85	0.39 %	700	25.4500	25.7000	1781	13	325	[+]
CLN	25.00 25.85	23.3000 28.4000	17:00 17:00 17:00 16:49	28 65 5 6	25,7000 25,7000 25,7000 25,4500	1 1 1 2	304 2 333 638	25.3500 25.2500 25.1000 25.0500	25.7500 25.8000 25.8500 25.9000	1749 520 1193 370	4 6 5 3
CYBERFLKS	148,8000	17:03	10	145.60	2.48 %	40	148.8000	149.0000	176	5	732	[+]
CBF	143.40 148.80	131.2000 160.0000	17:02 17:00 17:00 17:00	10 29 50 82	148,8000 148,8000 148,8000 148,8000	2 1 1 1	36 100 44 46	147.6000 147.0000 146.0000 145.8000	149.2000 149.4000 149.8000 150.0000	100 26 7 18	1 2 1 3
CYFRPLSAT	18,0900	17:03	100	17.90	0.56 %	1241	18.0900	18.0950	2	773	13 806	[+]
CPS	17.58 18.09	16.1100 19.6900	17:01 17:00 17:00 17:00	159 644 680 295	18,0900 18,0900 18,0900 18,0900	1 1 1 1	121 487 14 122	18.0850 18.0750 18.0700 18.0600	18.1000 18.1050 18.1100 18.1150	2764 2 72 4	8 1 2 2
DEVELIA	7,2900	17:04	2496	7.24	0.14 %	5019	7.2900	7.4000	5628	77	560	[+]
DVL	7.20 7.39	6.5200 7.9600	17:00 17:00 17:00 17:00	296 700 369 59	7,2900 7,2900 7,2900 7,2900	1 1 1 1	686 686 686 686	7.2600 7.2500 7.2400 7.2300	7.4100 7.4200 7.4300 7.4400	1 100 302 3895	1 1 2 5
DOMDEV	221,0000	17:00	1	222.50	0.68 %	150	219.0000	221.0000	5	1	295	[+]
DOM	219.00 223.00	200.5000 244.5000	17:00 17:00 16:47 16:47	4 1 5 15	221,0000 221,0000 219,0000 219,0000	4 2 2 1	407 58 56 10	218.0000 217.5000 217.0000 216.0000	221.5000 222.0000 222.5000 223.0000	72 63 115 101	2 3 3 3
ENEA	13,8200	17:00	3994	13.70	0.88 %	3	13.8000	13.8200	6408	406	5 578	[+]
ENA	13.60 13.84	12.3300 15.0700	17:00 17:00 17:00 17:00	114 102 250 42	13,8200 13,8200 13,8200 13,8200	1 2 2 2	1 67 208 216	13.7900 13.7800 13.7700 13.7600	13.8300 13.8400 13.8500 13.8700	464 720 29145 435	2 4 3 2
EUROCASH	11,2600	17:04	200	10.66	5.53 %	50	11.2000	11.2600	5418	836	9 227	[+]
EUR	10.50 11.27	9.5950 11.7200	17:01 17:00 17:00 17:00	555 122 151 273	11,2600 11,2600 11,2600 11,2600	1 2 1 1	645 400 3667 3667	11.1100 11.1000 11.0800 11.0500	11.2700 11.2800 11.2900 11.3000	1764 1769 1663 14541	7 7 8 19
GPW	47,2000	17:00	9	46.20	2.21 %	11	46.9600	47.2000	1124	95	4 448	[+]
GPW	46.14 47.20	41.5800 50.8000	17:00 17:00 17:00 17:00	196 200 300 50	47,2000 47,2000 47,2000 47,2000	2 2 2 1	11 11 11 455	46.9400 46.9200 46.9000 46.8000	47.2200 47.2400 47.2600 47.2800	250 50 1592 805	3 1 3 3
GRENEVIA	2,6800	17:00	26	2.66	0.75 %	60	2.6400	2.6800	1452	24	65	[+]
GEA	2.63 2.70	2.3950 2.9250	16:49 16:49 16:49 16:49	10 20 20 20	2,6750 2,6700 2,6700 2,6700	2 1 1 4	1019 50 650 2672	2.6300 2.6200 2.6100 2.6000	2.6900 2.6950 2.7000 2.7100	6361 47685 10261 2560	3 4 6 4
GRUPAAZOTY	21,0000	17:01	150	20.76	0.00 %	12	20.9800	21.0000	1772	129	2 692	[+]
ATT	20.60 21.10	18.6900 22.8200	17:00 17:00 17:00 17:00	200 403 26 32	21,0000 21,0000 21,0000 21,0000	2 3 2 2	71 122 36 58	20.9600 20.9400 20.9200 20.9000	21.0800 21.1000 21.1200 21.1400	100 1420 576 87	1 7 2 3
HANDLOWY	119,4000	17:04	203	119.60	-0.33 %	9	118.6000	119.6000	37	52	6 205	[+]
BHW	117.60 120.00	107.8000 131.4000	17:04 17:00 17:00 17:00	78 83 72 227	119,4000 119,4000 119,4000 119,4000	1 3 4 2	371 354 389 21	118.4000 117.8000 117.6000 117.4000	119.8000 120.0000 120.2000 120.4000	384 9678 504 1477	8 47 7 6
HUUUGE	18,8000	17:00	100	18.84	-0.21 %	80	18.6400	18.8000	138	47	892	[+]
HUG	18.60 18.96	16.9600 20.7000	17:00 17:00 17:00 17:00	62 48 7 6	18,8000 18,8000 18,8000 18,8000	1 8 1 2	88 612 45 2001	18.6200 18.6000 18.5800 18.5400	18.8200 18.8400 18.8600 18.9000	216 50 252 50	1 1 1 1
INGBSK	338,0000	17:00	5	340.00	-0.59 %	1996	338.0000	339.0000	66	14	4 748	[+]
ING	329.00 340.00	306.0000 374.0000	17:00 17:00 17:00 17:00	6 5 1 5	338,0000 338,0000 338,0000 338,0000	1 2 1 3	2536 52 120 6576	336.0000 335.0000 334.5000 334.0000	339.5000 340.0000 340.5000 341.0000	10 1101 68 326	1 14 1 4
INTERCARS	573,0000	17:00	2	576.00	-0.52 %	1	562.0000	573.0000	22	8	4 599	[+]
CAR	559.00 577.00	519.0000 633.0000	17:00 17:00 17:00 17:00	1 2 3 3	573,0000 573,0000 573,0000 573,0000	3 2 1 1	51 76 10 2	560.0000 559.0000 558.0000 555.0000	575.0000 576.0000 577.0000 578.0000	28 3 113 45	3 1 3 3
JSW	24,3800	17:03	100	24.15	1.37 %	1	24.2200	24.3800	4076	238	5 751	[+]
JSW	23.74 24.40	21.7400 26.5600	17:03 17:01 17:01 17:00	495 200 200 200	24,3800 24,3800 24,3800 24,3800	1 2 1 1	1 1100 10 1	24.2100 24.2000 24.1900 24.1800	24.3900 24.4000 24.4100 24.4200	500 1553 2 1403	1 9 2 8
LUBAWA	10,9200	17:03	64	11.09	-0.73 %	12	10.9100	10.9200	1934	360	3 911	[+]
LBW	10.72 11.18	9.9850 12.1900	17:03 17:00 17:00 17:00	836 3 176 533	10,9200 10,9200 10,9200 10,9200	1 1 1 6	500 79 2 1393	10.9000 10.8900 10.8800 10.8600	10.9700 10.9800 10.9900 11.0000	214 1169 1000 6968	1 5 1 12
MILLENNIUM	15,2700	17:02	18346	15.02	-0.65 %	680	15.2600	15.2700	11654	1 752	26 495	[+]
MIL	14.92 15.29	13.5200 16.5200	17:02 17:00 17:00 17:00	4220 1289 170 1487	15,2700 15,2700 15,2700 15,2700	2 2 1 2	3926 3379 1233 681	15.2500 15.2400 15.2300 15.2200	15.2900 15.3000 15.3100 15.3200	13 27456 293 25091	1 12 1 3
MIRBUD	14,2600	17:04	65	13.66	4.09 %	4	14.2500	14.2600	2476	578	8 108	[+]
MRB	13.64 14.44	12.3000 15.0200	17:04 17:00 17:00 17:00	235 1 100 2	14,2600 14,2600 14,2600 14,2600	1 2 3 2	1 4 1506 4	14.2400 14.2300 14.2200 14.2100	14.3000 14.3100 14.3300 14.3500	5042 559 600 3069	2 2 2 4
MOBRUK	289,0000	17:00	15	303.00	-8.69 %	310	289.0000	290.0000	5	36	10 602	[+]
MBR	288.00 305.00	273.0000 333.0000	17:00 17:00 17:00 17:00	13 15 9 10	289,0000 289,0000 289,0000 289,0000	9 25 8 10	307 328 52 262	288.5000 288.0000 287.5000 287.0000	293.0000 293.5000 294.0000 294.5000	159 4 58 11	4 1 5 2
NEUCA	692,0000	17:00	1	704.00	-1.00 %	3	689.0000	692.0000	3	2	1 047	[+]
NEU	688.00 704.00	634.0000 774.0000	17:00 17:00 17:00 17:00	6 1 1 2	692,0000 692,0000 692,0000 692,0000	4 2 3 3	45 5 26 9	688.0000 687.0000 686.0000 685.0000	693.0000 696.0000 697.0000 698.0000	180 28 8 8	1 2 1 1
NEWAG	66,6000	17:04	32	64.90	2.46 %	391	66.2000	66.6000	485	9	579	[+]
NWG	64.10 66.60	58.5000 71.3000	17:00 17:00 17:00 17:00	67 3 13 12	66,6000 66,6000 66,6000 66,6000	3 1 3 2	61 86 226 253	66.0000 65.7000 65.6000 65.5000	66.8000 66.9000 67.0000 67.1000	44 34 110 86	2 1 2 1
POLENERGIA	66,8000	17:00	14	68.00	-0.89 %	108	66.8000	67.4000	100	4	255	[+]
PEP	66.80 68.00	61.2000 74.8000	17:00 16:39 16:39 16:39	25 5 5 5	66,8000 67,2000 67,2000 67,2000	3 1 1 1	190 30 1 16	66.6000 66.4000 66.2000 66.0000	67.6000 67.8000 68.0000 68.6000	61 56 686 31	2 2 8 2
RAINBOW	143,4000	17:00	20	143.00	0.28 %	28	143.3000	143.4000	70	29	4 119	[+]
RBW	141.60 144.00	128.7000 157.3000	17:00 17:00 17:00 17:00	73 6 58 5	143,4000 143,4000 143,4000 143,4000	2 2 2 2	504 80 141 36	143.2000 143.1000 143.0000 142.9000	143.5000 143.6000 143.7000 143.8000	135 38 1 348	2 1 1 5
SELVITA	32,3000	17:04	100	32.00	1.57 %	129	31.9000	32.3000	458	44	1 413	[+]
SLV	31.80 32.30	28.8000 35.2000	17:00 17:00 17:00 17:00	4 42 30 3	32,3000 32,3000 32,3000 32,3000	2 4 5 7	122 692 445 870	31.8000 31.7000 31.6000 31.5000	32.4000 32.6000 32.9000 33.0000	304 1 120 10222	2 1 2 8
SYNEKTIK	205,8000	17:00	3	204.00	0.68 %	105	205.6000	205.8000	445	20	4 152	[+]
SNT	200.60 205.80	183.6000 224.4000	17:00 17:00 17:00 17:00	1 53 15 207	205,8000 205,8000 205,8000 205,8000	2 2 3 2	7 25 26 9	205.4000 205.0000 204.6000 204.4000	206.0000 206.4000 206.6000 206.8000	100 208 20 35	1 3 1 3
TAURONPE	5,7260	17:02	10200	5.52	2.91 %	14360	5.7260	5.7280	8705	8 997	51 427	[+]
TPE	5.50 5.87	4.9720 6.0760	17:02 17:02 17:02 17:00	17600 7840 1018 2	5,7260 5,7260 5,7260 5,7260	1 1 1 1	1573 13 9895 200	5.6960 5.6920 5.6900 5.6860	5.7300 5.7320 5.7360 5.7380	1925 34371 14546 1814	6 2 2 2
TEXT	52,7000	17:04	30	53.65	-2.04 %	69	52.6500	52.7000	249	19	997	[+]
TXT	52.35 53.65	48.3000 59.0000	17:00 17:00 17:00 17:00	1 1 1 2	52,7000 52,7000 52,7000 52,7000	3 3 3 3	30 15 24 53	52.6000 52.5000 52.4500 52.4000	52.8500 52.9000 52.9500 53.0000	158 3 174 276	2 2 4 6
TSGAMES	95,7000	17:03	5	93.90	2.35 %	73	95.2000	95.7000	485	50	4 787	[+]
TEN	93.30 96.70	84.6000 103.2000	17:00 17:00 17:00 17:00	2 58 89 86	95,7000 95,7000 95,7000 95,7000	1 3 1 2	84 148 50 137	95.1000 95.0000 94.8000 94.6000	95.8000 95.9000 96.0000 96.2000	250 20 340 30	2 1 6 1
VERCOM	114,0000	17:00	1	114.40	-0.35 %	116	113.2000	114.0000	96	1	139	[+]
VRC	113.00 115.40	103.0000 125.8000	17:00 16:48 16:48 16:48	3 13 14 1	114,0000 113,2000 113,4000 114,2000	1 1 1 4	10 2 60 150	113.0000 112.8000 112.4000 112.0000	114.4000 114.6000 115.0000 115.2000	181 1 87 25	1 1 5 1
VOXEL	142,8000	16:43	16	143.00	-0.14 %	10	142.6000	142.8000	9	3	406	[+]
VOX	141.40 143.60	128.8000 157.2000	16:43 16:16 16:05 16:05	4 17 16 5	142,8000 142,8000 142,6000 142,8000	1 2 2 1	26 25 35 5	142.4000 142.2000 142.0000 141.8000	143.0000 143.2000 143.4000 143.6000	5 5 5 731	1 1 1 1
WIRTUALNA	86,9000	17:00	14	87.30	-0.11 %	85	86.6000	86.9000	100	31	2 690	[+]
WPL	86.60 87.80	78.6000 96.0000	17:00 17:00 17:00 17:00	30 48 58 25	86,9000 86,9000 86,9000 86,9000	2 3 5 2	140 898 131 491	86.5000 86.1000 86.0000 85.7000	87.1000 87.2000 87.8000 88.0000	29 557 240 385	1 3 2 3
XTB	80,5000	17:00	64	80.22	0.12 %	87	80.4800	80.5000	1055	376	30 164	[+]
XTB	78.84 81.10	72.2000 88.2400	17:00 17:00 17:00 17:00	83 111 44 77	80,5000 80,5000 80,5000 80,5000	2 2 2 2	410 192 240 57	80.4400 80.4000 80.3600 80.3400	80.5600 80.5800 80.6000 80.6200	141 82 230 500	1 1 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	100115.3	+0.44%	17:09
WIG20	2797.3	+0.51%	17:09
WIG20 Fut	2784.0	+0.47%	17:04
WIG20USD	744.9	+0.90%	17:15
mWIG40	7564.2	+0.35%	17:09
sWIG80	27474.5	-0.04%	17:09

Notowania Świat
S&P500	5465.9	+1.67%	18:52
Nasdaq	17073.3	+2.19%	18:52
Nikkei	35039.2	+0.49%	8:45
DAX	22069.4	+0.49%	17:31
Ropa WTI	62.9	+1.01%	18:53
Złoto	3331.2	+1.30%	18:53

Notowania Waluty
EUR/PLN	4.27275	-0.25%	18:53
CHF/PLN	4.53906	-0.41%	18:53
USD/PLN	3.75508	-0.73%	18:53
EUR/USD	1.13786	+0.48%	18:53
GBP/USD	1.33251	+0.45%	18:53
USD/JPY	142.640	-0.36%	18:53

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
BEDZIN	38.30	47.88%
RAFAMET	21.60	22.03%
3RGAMES	0.73	22.00%
COMPERIA	5.20	10.64%
KRVITAMIN	11.00	8.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
ONESANO	1.10	-12.00%
PROTEKTOR	1.72	-8.75%
MOBRUK	289.00	-8.69%
CAPTORTX	31.50	-6.25%
Więcej ...
Rośnie:		166 Spółek
Bez zmian:		59 Spółek
Spada:		133 Spółek
Obrót:		2,073,917,496 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