Notowania giełdowe online - Akcje z mWIG40 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z mWIG40

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

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	368.00	-1.79 %	17:04:37	38	357.00	1	5	356.50	357.50	50	1	6	2,123	[+]
11B	353.00 368.00	331.50 404.50	17:01:14 17:01:14 17:00:00 17:00:00	3 2 2 47	357.00 357.00 357.00 357.00	1 1 1 1	100 5 6 10	356.00 355.50 355.00 354.50	358.00 358.50 360.00 360.50	71 20 50 1	2 1 3 1
AMICA	72.70	7.22 %	17:00:00	20	77.20	2	418	77.20	77.70	1	1	10	728	[+]
AMC	72.50 78.00	65.50 79.90	17:00:00 17:00:00 17:00:00 16:48:25	53 50 10 50	77.20 77.20 77.20 77.00	2 1 1 3	230 35 5 150	77.10 77.00 76.60 76.50	77.90 78.00 78.20 78.70	25 752 161 86	1 6 1 1
AMREST	19.00	2.70 %	17:03:04	119	19.00	1	141	18.88	19.00	2617	2	672	12,771	[+]
EAT	18.32 20.75	17.10 20.90	17:01:13 17:00:56 17:00:00 17:00:00	55 150 2253 163	19.00 19.00 19.00 19.00	1 2 1 4	540 550 10 3792	18.84 18.70 18.62 18.60	19.04 19.08 19.10 19.12	141 141 153 141	1 1 1 1
ASSECOPOL	59.25	-2.11 %	17:00:00	32	58.00	5	11498	58.00	58.65	989	2	126	7,437	[+]
ACP	58.00 59.90	53.35 65.15	17:00:00 17:00:00 17:00:00 17:00:00	18 87 122 223	58.00 58.00 58.00 58.00	1 2 2 1	50 1140 1175 20	57.95 57.90 57.80 57.60	58.70 58.75 58.80 58.85	342 1120 206 1220	1 2 2 2
BENEFIT	716.00	1.92 %	17:00:00	1	742.00	1	78	738.00	742.00	8	1	0	260	[+]
BFT	700.00 742.00	646.00 786.00	17:00:00 17:00:00 17:00:00 17:00:00	1 3 3 3	742.00 742.00 742.00 742.00	1 1 2 1	22 29 27 26	730.00 720.00 710.00 708.00	748.00 750.00 752.00 754.00	3 84 32 34	1 3 1 2
BNPPL	48.00	-1.66 %	17:00:03	5	47.50	1	33	47.50	49.40	7	1	1	48	[+]
BNP	46.20 49.50	43.20 52.80	17:00:00 17:00:00 16:49:48 16:49:33	2 32 126 74	47.50 47.50 48.60 48.60	1 1 3 2	100 15 95 115	46.50 46.40 46.20 46.10	49.80 49.90 50.00 51.00	43 100 281 120	1 1 3 2
BOGDANKA	17.60	3.81 %	17:04:55	78	18.00	1	16	17.94	18.02	16	1	72	1,286	[+]
LWB	17.50 18.24	15.84 19.36	17:02:40 17:02:40 17:02:40 17:00:01	2 65 44 100	18.00 18.00 18.00 18.00	1 1 1 1	406 354 86 150	17.90 17.86 17.80 17.70	18.14 18.20 18.24 18.30	99 3562 100 230	1 8 1 3
BORYSZEW	3.80	0.26 %	17:00:16	200	3.86	1	2	3.83	3.86	2530	2	15	56	[+]
BRS	3.80 3.90	3.42 4.18	17:00:00 17:00:00 17:00:00 17:00:00	9 2 2 170	3.86 3.86 3.86 3.86	1 1 1 2	200 173 300 750	3.82 3.82 3.81 3.81	3.88 3.88 3.89 3.90	2690 174 595 4150	1 1 1 3
BUDIMEX	169.00	-1.20 %	17:00:00	9	165.00	3	605	165.00	166.00	8	1	15	2,452	[+]
BDX	161.40 169.00	152.20 185.80	17:00:00 17:00:00 17:00:00 17:00:00	113 4 219 181	165.00 165.00 165.00 165.00	1 1 1 1	25 229 229 229	164.20 163.80 163.60 163.20	166.20 167.00 167.20 167.60	85 68 329 401	1 1 2 2
CIECH	25.50	4.84 %	17:00:54	500	26.00	1	38	25.55	26.00	66	1	39	972	[+]
CIE	24.50 26.00	22.95 28.05	17:00:44 17:00:34 17:00:34 17:00:34	500 362 100 38	26.00 26.00 26.00 26.00	1 2 1 2	827 927 827 1675	25.05 25.00 24.90 24.80	26.10 26.20 26.25 26.30	827 4927 827 70	1 3 1 1
CIGAMES	0.62	-2.05 %	17:03:05	2080	0.62	2	7994	0.62	0.62	3673	2	1,128	705	[+]
CIG	0.61 0.65	0.55 0.68	17:03:05 17:00:00 17:00:00 17:00:00	1250 900 526 500	0.62 0.62 0.62 0.62	1 1 2 4	2500 2000 42673 5466	0.62 0.62 0.62 0.62	0.63 0.63 0.63 0.63	2000 2000 12000 12583	1 1 1 2
CLNPHARMA	32.90	-0.47 %	17:02:44	50	32.05	3	569	32.05	32.45	100	1	11	357	[+]
CLN	32.05 33.10	29.65 36.15	17:00:00 17:00:00 17:00:00 17:00:00	31 200 19 19	32.05 32.05 32.05 32.05	1 1 1 1	500 500 40 90	32.00 31.80 31.50 31.20	32.55 32.70 32.80 32.90	76 150 123 269	1 1 1 2
COMARCH	176.00	1.12 %	17:04:37	7	180.00	1	1702	180.00	181.00	21	2	3	621	[+]
CMR	176.00 181.50	158.50 193.50	17:03:20 17:02:45 17:00:00 17:00:00	15 30 2 11	180.00 180.00 180.00 180.00	1 1 1 1	120 17 10 10	179.50 178.50 178.00 177.00	181.50 183.00 183.50 184.00	128 81 10 60	3 1 1 3
DEVELIA	1.79	0.67 %	17:00:00	924	1.80	2	7231	1.80	1.83	59	1	205	375	[+]
DVL	1.79 1.88	1.61 1.97	17:00:00 17:00:00 17:00:00 17:00:00	1000 2715 59 990	1.80 1.80 1.80 1.80	2 1 2 2	2614 125 2200 2893	1.80 1.79 1.78 1.77	1.83 1.85 1.86 1.86	350 548 6768 577	1 1 2 1
ECHO	3.99	-0.51 %	17:00:00	385	3.90	1	2000	3.90	3.95	2300	2	46	178	[+]
ECH	3.85 3.99	3.60 4.38	17:00:00 17:00:00 17:00:00 17:00:00	50 1000 885 1000	3.90 3.90 3.90 3.90	1 2 1 2	200 1481 718 1366	3.88 3.88 3.86 3.85	3.98 3.99 4.00 4.01	500 1208 1857 400	1 1 3 1
ENEA	5.05	-3.80 %	17:00:00	1613	4.81	5	16148	4.81	4.87	243	1	303	1,493	[+]
ENA	4.81 5.08	4.55 5.55	17:00:00 17:00:00 17:00:00 17:00:00	400 207 250 550	4.81 4.81 4.81 4.81	2 1 16 3	4041 8500 10559 9490	4.81 4.80 4.80 4.80	4.94 4.95 4.95 4.95	5511 2800 2600 5511	1 1 2 1
ENERGA	6.69	4.03 %	17:04:20	38	6.85	2	2090	6.82	6.84	701	1	359	2,428	[+]
ENG	6.64 6.89	6.03 7.36	17:00:00 17:00:00 17:00:00 17:00:00	1487 312 238 436	6.85 6.85 6.85 6.85	2 3 3 2	410 638 1011 17177	6.80 6.80 6.79 6.78	6.85 6.86 6.87 6.87	29308 406 745 1406	9 2 2 3
EUROCASH	16.15	4.28 %	17:03:44	1966	16.58	2	690	16.58	16.61	257	1	1,825	29,399	[+]
EUR	15.76 16.65	14.54 17.76	17:02:33 17:02:33 17:02:33 17:02:33	80 11657 246 281	16.58 16.58 16.58 16.58	3 2 2 2	376 893 241 685	16.55 16.54 16.53 16.51	16.62 16.63 16.64 16.65	950 468 704 2373	1 3 2 4
FAMUR	2.21	2.51 %	17:00:00	1311	2.25	1	214	2.21	2.25	2576	4	246	542	[+]
FMF	2.16 2.25	1.99 2.42	17:00:00 17:00:00 17:00:00 17:00:00	107 107 214 1545	2.25 2.25 2.25 2.25	1 1 1 2	500 1000 1000 3000	2.18 2.17 2.17 2.17	2.25 2.26 2.27 2.27	17236 4500 811 2403	7 1 2 2
FORTE	12.32	-6.08 %	17:00:00	300	11.44	3	251	11.44	11.50	1210	3	41	479	[+]
FTE	11.40 12.32	11.10 13.54	17:00:00 17:00:00 17:00:00 17:00:00	33 84 50 200	11.44 11.44 11.44 11.44	1 4 1 1	10 1522 218 125	11.42 11.40 11.38 11.34	11.52 11.58 11.64 11.68	624 800 423 1280	1 1 1 1
GETIN	1.02	0.00 %	17:02:17	1229	1.02	1	1000	1.01	1.02	2243	2	475	482	[+]
GTN	1.00 1.04	0.92 1.12	17:02:17 17:00:22 17:00:00 17:00:00	1000 6111 889 3000	1.02 1.02 1.02 1.02	1 2 4 5	2100 4500 5600 11425	1.01 1.00 1.00 1.00	1.03 1.03 1.03 1.03	5281 13732 20940 8500	5 5 5 1
GPW	33.70	1.51 %	17:00:00	21	33.70	1	300	33.50	33.70	165	2	47	1,566	[+]
GPW	33.10 33.95	30.35 37.05	17:00:00 17:00:00 17:00:00 17:00:00	834 100 17 24	33.70 33.70 33.70 33.70	1 2 3 2	435 60 1807 485	33.35 33.30 33.25 33.20	33.80 33.85 33.90 34.00	100 780 169 954	1 2 3 6
GRUPAAZOTY	21.14	-0.76 %	17:00:00	36	20.90	1	23	20.74	20.92	23	1	77	1,611	[+]
ATT	20.58 21.36	19.03 23.24	17:00:00 17:00:00 17:00:00 17:00:00	23 100 86 23	20.90 20.90 20.90 20.90	2 1 3 1	680 991 500 48	20.70 20.62 20.60 20.52	20.94 20.96 21.00 21.02	163 23 654 48	1 1 5 1
GTC	6.59	-6.25 %	17:00:00	520	6.15	6	1893	6.15	6.19	2000	1	25	155	[+]
GTC	6.13 6.59	5.94 7.24	17:00:00 17:00:00 17:00:00 17:00:00	349 11 26 174	6.15 6.15 6.15 6.15	1 2 1 1	259 1057 300 500	6.14 6.13 6.10 6.09	6.22 6.27 6.28 6.30	11 200 2312 1312	1 1 3 1
HANDLOWY	44.05	0.23 %	17:01:50	100	44.00	1	19	43.55	44.00	290	1	19	815	[+]
BHW	43.40 44.75	39.65 48.45	17:00:00 17:00:00 17:00:00 17:00:00	8 19 100 19	44.00 44.00 44.00 44.00	3 1 1 1	3021 50 3 625	43.50 43.40 43.35 43.25	44.20 44.25 44.30 44.40	625 30 625 10	1 1 1 1
INGBSK	155.00	-0.77 %	17:00:00	2	153.80	1	200	153.60	153.80	550	1	14	2,186	[+]
ING	152.20 156.40	139.60 170.40	17:00:00 17:00:00 17:00:00 17:00:00	82 118 200 135	153.80 153.80 153.80 153.80	1 1 1 2	60 70 11 223	153.00 152.80 152.60 152.40	154.00 154.80 156.20 156.60	20 14 143 143	1 2 1 1
INTERCARS	132.50	3.79 %	17:00:00	82	137.00	2	34	135.00	137.00	3	1	1	115	[+]
CAR	132.50 138.00	119.50 145.50	17:00:00 17:00:00 17:00:00 17:00:00	2 26 2 20	137.00 137.00 137.00 137.00	2 1 1 4	52 10 31 66	134.50 134.00 133.50 133.00	137.50 138.00 139.00 140.00	130 606 10 150	4 2 1 2
KERNEL	35.30	-3.54 %	17:00:00	9	34.05	2	642	34.05	34.30	10000	1	13	437	[+]
KER	34.00 35.65	31.80 38.80	17:00:00 17:00:00 17:00:00 17:00:00	26 44 1 34	34.05 34.05 34.05 34.05	5 1 2 1	6579 150 65 122	34.00 33.80 33.50 33.35	34.35 34.90 35.25 35.30	1 60 100 80	1 1 1 2
KETY	330.00	-1.38 %	17:01:08	8	321.50	2	30	321.00	324.00	215	1	2	532	[+]
KTY	321.50 331.00	297.00 363.00	17:00:33 17:00:00 17:00:00 17:00:00	27 2 2 2	321.50 321.50 321.50 321.50	3 8 2 2	20 111 103 20	320.50 320.00 319.00 315.00	325.00 326.00 328.00 329.00	13 14 63 161	2 2 1 4
KRUK	70.50	-1.16 %	17:04:07	20	68.20	1	25	67.55	68.20	1294	3	179	12,117	[+]
KRU	66.10 71.00	63.45 77.55	17:03:43 17:02:52 17:00:48 17:00:30	125 10 39403 75	68.20 68.20 68.20 68.20	1 3 2 1	18 166 43 10	67.40 67.30 67.20 67.10	68.35 68.50 68.65 68.80	42 1295 41 64	2 2 2 3
LIVECHAT	41.70	3.16 %	17:00:00	12	42.50	2	2042	42.50	42.85	60	2	111	4,624	[+]
LVC	41.00 42.85	37.55 45.85	17:00:00 17:00:00 17:00:00 17:00:00	10 50 10 390	42.50 42.50 42.50 42.50	4 1 1 1	148 200 230 50	42.40 42.20 42.05 42.00	43.00 43.10 43.30 43.40	905 548 906 250	5 2 2 2
MABION	24.30	-2.46 %	17:01:58	17	23.80	1	150	23.40	23.80	356	2	20	478	[+]
MAB	23.30 24.35	21.90 26.70	17:00:00 17:00:00 17:00:00 17:00:00	35 25 47 436	23.80 23.80 23.80 23.80	4 2 1 3	395 140 200 250	23.35 23.30 23.25 23.20	23.90 23.95 24.00 24.20	230 175 413 40	2 2 1 1
MILLENNIUM	3.30	1.42 %	17:00:00	399	3.30	2	1271	3.30	3.32	5412	2	1,416	4,660	[+]
MIL	3.26 3.34	2.97 3.63	17:00:00 17:00:00 17:00:00 17:00:00	619 4041 570 20000	3.30 3.30 3.30 3.30	1 1 1 2	1170 1170 2 310	3.29 3.28 3.28 3.27	3.33 3.33 3.34 3.35	2796 710 2400 33625	2 1 2 7
ORBIS	112.50	-0.88 %	13:14:32	35	112.50	2	248	112.50	113.50	1744	2	0	4	[+]
ORB	112.50 112.50	101.50 123.50	17:00:00 17:00:00 15:26:01 15:26:01	1 59 30 266	113.50 113.50 113.00 113.00	2 1 1 1	303 2000 50 235	112.00 111.50 111.00 22.00	114.00 114.50 115.00 117.00	690 2927 697 100	3 4 6 1
PKPCARGO	10.68	0.57 %	17:00:00	60	10.56	4	1713	10.56	10.60	754	2	85	898	[+]
PKP	10.44 10.84	9.62 11.74	17:00:00 17:00:00 17:00:00 17:00:00	360 72 568 100	10.56 10.56 10.56 10.56	2 1 4 1	517 145 2387 80	10.54 10.52 10.50 10.48	10.62 10.66 10.68 10.70	17 300 91 653	1 1 1 2
PLAYWAY	302.00	-1.33 %	17:00:00	1	296.00	6	280	295.00	296.00	103	2	13	3,993	[+]
PLW	290.00 306.50	272.00 332.00	17:00:00 17:00:00 17:00:00 17:00:00	30 63 6 6	296.00 296.00 296.00 296.00	6 4 1 1	133 576 10 3	294.00 293.00 292.50 292.00	296.50 297.00 297.50 298.00	10 189 80 44	1 2 1 3
STALPROD	129.00	0.00 %	17:00:00	6	127.00	1	9	126.00	127.00	175	1	2	248	[+]
STP	125.00 130.80	116.20 141.80	17:00:00 17:00:00 17:00:00 16:47:12	2 1 1 19	127.00 127.00 127.00 127.00	4 1 1 2	43 4 80 14	125.00 124.40 124.20 124.00	128.00 130.00 132.00 133.00	11 18 13 3	1 2 1 1
TSGAMES	277.00	-0.18 %	17:02:53	5	275.00	2	1358	275.00	276.00	74	4	21	5,857	[+]
TEN	274.00 279.00	249.50 304.50	17:00:00 17:00:00 17:00:00 17:00:00	461 56 6 2	275.00 275.00 275.00 275.00	1 1 1 1	73 10 10 10	274.50 274.00 273.50 272.50	276.50 277.00 277.50 278.00	305 125 171 242	2 2 3 3
VRGSA	1.68	2.40 %	17:00:00	75	1.71	1	7988	1.71	1.72	3330	2	233	397	[+]
VRG	1.68 1.73	1.51 1.85	17:00:00 17:00:00 16:46:49 16:44:14	341 2000 70 4000	1.71 1.71 1.72 1.71	1 2 3 1	10000 8705 5705 1190	1.70 1.70 1.69 1.69	1.73 1.73 1.74 1.74	500 1259 700 13600	1 2 1 3
WIRTUALNA	54.40	-1.48 %	17:00:00	11	53.20	1	102	53.20	54.00	465	2	6	316	[+]
WPL	53.00 55.00	49.00 59.80	17:00:00 17:00:00 17:00:00 17:00:00	3 34 3 1	53.20 53.20 53.20 53.20	5 1 1 1	712 10 145 145	53.00 52.80 52.60 52.40	54.20 54.60 54.80 56.20	145 30 339 20	1 1 1 1

GPW	Świat	Waluty

Analizy
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)

Forum
» prosba o dodanie [12]
» Akcje Warte uwagi [4]
» Usunięcie akcji z portfela [1]
» Wig banki [1]
» bitkoin [1]
» CECECE :D [12]
» Arkusz zleceń [2]
» zakup? [1]
» Gra weekendowa [4]
» KGHM POLSKA MIEDŹ [7]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie