Notowania giełdowe online - Akcje z mWIG40 Gra Giełdowa

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	263.50	0.95 %	17:00:00	1	266.00	4	86	265.00	267.00	500	1	1	353	[+]
11B	263.50 269.00	237.50 289.50	17:00:00 17:00:00 17:00:00 17:00:00	8 2 2 6	266.00 266.00 266.00 266.00	2 4 3 4	169 52 55 56	264.50 264.00 263.50 263.00	268.00 268.50 269.00 270.00	5 37 16 101	1 2 2 4
AMICA	131.00	0.00 %	17:00:00	11	130.00	1	211	129.80	130.00	6	1	2	271	[+]
AMC	129.40 131.00	118.00 144.00	17:00:00 17:00:00 17:00:00 17:00:00	183 9 7 1	130.00 130.00 130.00 130.00	1 1 2 2	36 110 20 383	129.40 129.20 129.00 128.00	130.60 131.00 131.20 131.60	504 515 50 100	2 7 1 1
AMREST	38.00	1.05 %	17:00:00	71	38.40	1	90	38.20	38.40	1059	4	79	3,035	[+]
EAT	37.65 39.40	34.20 41.80	17:00:00 17:00:00 17:00:00 17:00:00	29 6 390 82	38.40 38.40 38.40 38.40	1 1 1 6	250 1345 105 1953	38.00 37.95 37.85 37.80	38.45 38.50 38.60 38.70	1328 8 523 3108	1 1 2 4
ASSECOPOL	53.65	2.71 %	17:00:00	9	55.00	2	737	54.90	55.00	2435	3	229	12,408	[+]
ACP	52.85 55.30	48.30 59.00	17:00:00 17:00:00 17:00:00 17:00:00	20 9 345 345	55.00 55.00 55.00 55.00	3 1 1 2	3642 2779 1270 1700	54.55 54.40 54.35 54.30	55.05 55.10 55.15 55.20	70 731 841 100	1 2 1 1
BENEFIT	900.00	1.76 %	17:01:31	83	926.00	1	47	918.00	930.00	1	1	0	405	[+]
BFT	900.00 938.00	810.00 990.00	17:01:31 17:00:00 17:00:00 17:00:00	1 8 21 3	926.00 926.00 926.00 926.00	1 3 1 1	1 26 4 20	916.00 912.00 908.00 904.00	932.00 934.00 938.00 940.00	89 11 21 19	2 1 1 3
BOGDANKA	51.00	-0.78 %	17:00:00	282	50.90	4	254	50.80	50.90	218	1	6	321	[+]
LWB	50.80 51.60	45.90 56.10	17:00:00 17:00:00 17:00:00 17:00:00	17 19 140 15	50.90 50.90 50.90 50.90	5 4 3 3	300 370 73 251	50.70 50.60 50.50 50.30	51.00 52.00 52.20 52.50	23 135 20 70	1 3 1 1
BORYSZEW	4.55	0.00 %	17:00:00	36	4.56	1	1000	4.51	4.56	4016	2	156	704	[+]
BRS	4.47 4.56	4.10 5.00	17:00:00 17:00:00 17:00:00 17:00:00	500 2122 1000 1342	4.56 4.56 4.56 4.56	4 3 7 8	2788 2600 6616 4626	4.50 4.49 4.48 4.47	4.57 4.58 4.59 4.60	500 1250 1080 1741	1 2 3 3
BUDIMEX	108.00	0.56 %	17:00:00	1	108.60	1	100	108.00	108.60	788	7	39	4,166	[+]
BDX	103.00 109.00	97.20 118.80	17:00:00 17:00:00 17:00:00 17:00:00	2 12 14 52	108.60 108.60 108.60 108.60	2 1 2 1	615 20 324 224	107.60 107.20 107.00 106.80	108.80 109.00 109.20 109.80	224 371 10 9	1 5 1 1
CIECH	56.80	1.86 %	17:00:00	45	57.40	1	1261	57.05	57.40	5344	2	134	7,646	[+]
CIE	56.10 58.20	51.15 62.45	17:00:00 17:00:00 17:00:00 17:00:00	50 155 88 3	57.40 57.40 57.40 57.40	1 1 1 1	19 87 1266 321	57.00 56.90 56.85 56.80	57.45 57.50 57.60 57.70	4363 30 30 38	3 1 1 2
CIGAMES	1.08	1.85 %	17:01:36	4109	1.10	2	9165	1.08	1.10	124053	23	1,076	1,150	[+]
CIG	1.04 1.10	0.98 1.18	17:01:36 17:01:11 17:00:00 17:00:00	10891 835 3500 704	1.10 1.10 1.10 1.10	3 5 4 22	75700 50580 6879 55883	1.07 1.06 1.05 1.04	1.11 1.12 1.13 1.14	202430 248788 71336 123173	28 24 15 24
COMARCH	151.50	0.00 %	17:00:00	7	150.00	5	44	148.00	150.00	243	1	3	390	[+]
CMR	148.00 154.00	136.50 166.50	17:00:00 17:00:00 17:00:00 16:49:51	156 6 31 1	150.00 150.00 150.00 150.00	1 5 1 3	31 93 8 91	147.50 147.00 146.00 145.50	150.50 151.50 152.50 153.00	319 57 5 11	2 4 1 1
DINOPL	94.75	4.37 %	17:00:00	185	97.90	1	192	97.00	97.90	511	5	149	14,492	[+]
DNP	94.25 97.90	85.30 104.20	17:00:00 17:00:00 17:00:00 17:00:00	107 366 534 153	97.90 97.90 97.90 97.90	1 1 1 2	921 2327 527 1139	96.40 96.35 96.30 96.25	97.95 98.00 98.05 98.10	451 5256 543 674	2 14 1 2
ECHO	3.62	0.00 %	17:01:07	400	3.61	4	4988	3.60	3.61	593	1	42	154	[+]
ECH	3.60 3.64	3.26 3.98	17:00:42 17:00:00 17:00:00 17:00:00	1007 400 753 5759	3.61 3.61 3.61 3.61	2 2 1 2	4471 1145 5000 2600	3.59 3.58 3.56 3.55	3.62 3.63 3.64 3.65	2000 1251 3734 19285	1 2 3 8
ENEA	10.26	0.29 %	17:04:22	122	10.28	1	2762	10.25	10.28	308	1	467	4,806	[+]
ENA	10.23 10.42	9.24 11.28	17:04:18 17:04:18 17:01:54 17:01:46	400 1000 9 105	10.28 10.28 10.28 10.28	1 3 2 8	1000 5354 1250 5964	10.24 10.23 10.22 10.21	10.30 10.32 10.35 10.36	1869 7679 2720 8055	2 3 1 3
FAMUR	4.97	-2.81 %	17:02:14	6	4.85	3	1330	4.85	4.91	1500	1	128	631	[+]
FMF	4.85 4.99	4.48 5.46	17:02:14 17:02:14 17:00:00 17:00:00	2000 194 206 162	4.85 4.85 4.85 4.85	3 2 1 1	1726 418 415 1000	4.84 4.82 4.81 4.80	4.92 4.93 4.94 4.95	205 2500 726 3226	1 1 1 2
FORTE	23.45	1.91 %	17:00:00	17	23.95	1	226	23.70	23.95	254	2	4	106	[+]
FTE	23.45 24.00	21.15 25.75	17:00:00 17:00:00 17:00:00 17:00:00	12 255 200 24	23.95 23.95 23.95 23.95	1 4 1 1	100 1129 18 70	23.60 23.50 23.45 23.40	24.10 24.25 24.45 24.50	122 535 92 400	2 2 1 3
GPW	41.05	0.00 %	17:00:00	21	41.00	1	180	40.70	41.00	592	4	16	661	[+]
GPW	40.50 41.25	36.95 45.15	17:00:00 17:00:00 17:00:00 17:00:00	100 22 50 54	41.00 41.00 41.00 41.00	1 2 2 2	181 506 50 350	40.55 40.45 40.40 40.35	41.10 41.15 41.20 41.25	70 598 245 1606	1 4 3 6
GRUPAAZOTY	45.00	1.81 %	17:00:00	35	46.00	1	1000	45.52	46.00	5568	8	140	6,361	[+]
ATT	44.86 46.94	40.50 49.50	17:00:00 17:00:00 17:00:00 17:00:00	33 500 983 291	46.00 46.00 46.00 46.00	1 1 1 1	1001 4 30 778	45.24 45.20 45.12 45.10	46.02 46.10 46.30 46.34	220 70 67 1600	1 1 1 1
GTC	9.26	0.75 %	17:00:00	73	9.35	1	234	9.21	9.35	927	1	38	357	[+]
GTC	9.22 9.39	8.34 10.18	17:00:00 17:00:00 17:00:00 16:48:35	176 274 246 114	9.35 9.35 9.35 9.34	1 1 2 1	233 614 544 245	9.20 9.19 9.17 9.15	9.39 9.40 9.44 9.46	347 793 1900 400	1 1 3 1
HANDLOWY	67.90	-1.62 %	17:00:00	39	66.70	1	1159	66.70	67.00	657	2	92	6,203	[+]
BHW	66.50 68.10	61.20 74.60	17:00:00 17:00:00 17:00:00 17:00:00	20 63 122 28	66.70 66.70 66.70 66.70	3 11 6 5	938 1232 2442 987	66.60 66.50 66.40 66.30	67.10 67.30 67.40 67.50	328 239 1046 750	1 2 2 2
INGBSK	198.20	-1.61 %	17:01:45	11	195.60	2	63	195.60	197.40	24	1	8	1,625	[+]
ING	195.60 199.40	178.40 218.00	17:00:00 17:00:00 17:00:00 17:00:00	2 25 20 1	195.60 195.60 195.60 195.60	4 4 1 1	112 128 5 25	195.40 195.20 195.00 194.20	197.80 198.00 198.40 199.60	190 48 59 100	2 2 1 1
INTERCARS	219.00	-2.74 %	17:00:00	4	213.00	2	35	213.00	218.00	9	1	1	320	[+]
CAR	213.00 220.00	197.20 240.50	17:00:00 17:00:00 17:00:00 17:00:00	8 4 4 3	213.00 213.00 213.00 213.00	1 1 1 1	23 21 5 7	212.00 211.50 211.00 210.50	219.00 220.00 221.00 222.00	17 80 10 18	1 2 1 1
KERNEL	48.90	-1.43 %	17:00:58	80	48.30	2	73	48.15	48.30	15199	3	10	469	[+]
KER	48.15 48.90	44.05 53.70	17:00:00 17:00:00 17:00:00 17:00:00	145 144 2430 762	48.30 48.30 48.30 48.30	1 1 3 1	480 400 1200 50	48.10 48.05 48.00 47.90	48.55 48.90 49.10 49.30	77 94 653 22	1 1 2 1
KETY	361.50	-2.92 %	17:00:00	4	348.50	1	36	348.50	352.50	11	1	2	690	[+]
KTY	348.00 362.00	325.50 397.50	17:00:00 17:00:00 17:00:00 17:00:00	6 4 1 4	348.50 348.50 348.50 348.50	5 1 2 1	96 5 10 20	348.00 347.50 347.00 346.00	353.50 354.00 354.50 355.00	11 11 16 11	1 1 2 1
KRUK	160.00	-0.81 %	17:00:10	8	158.70	1	22	158.00	158.70	492	1	35	5,543	[+]
KRU	154.50 160.50	144.00 176.00	17:00:00 17:00:00 17:00:00 17:00:00	19 57 23 3	158.70 158.70 158.70 158.70	2 1 1 1	157 315 67 297	157.90 157.80 157.70 157.30	159.00 159.10 159.30 159.40	310 392 326 50	1 1 1 1
LCCORP	2.53	1.57 %	17:00:00	1861	2.59	2	3544	2.52	2.59	27907	1	378	961	[+]
LCC	2.50 2.60	2.28 2.78	17:00:00 17:00:00 17:00:00 17:00:00	232 664 594 759	2.59 2.59 2.59 2.59	5 2 2 2	38190 12372 4160 2437	2.50 2.48 2.46 2.45	2.60 2.62 2.64 2.65	19328 1050 5220 12872	4 2 2 4
LIVECHAT	29.00	-0.34 %	17:01:23	10	28.90	1	278	28.65	28.90	220	1	11	311	[+]
LVC	28.55 29.40	26.10 31.90	17:00:00 17:00:00 17:00:00 17:00:00	10 17 55 77	28.90 28.90 28.90 28.90	2 2 4 1	96 748 539 222	28.60 28.55 28.50 28.45	28.95 29.00 29.10 29.15	21 1538 222 100	1 3 1 1
MABION	73.00	1.39 %	17:02:39	10	73.00	1	2	71.80	73.00	619	5	2	147	[+]
MAB	71.80 73.00	65.70 80.30	17:00:00 17:00:00 17:00:00 17:00:00	3 19 28 17	73.00 73.00 73.00 73.00	1 1 3 1	20 100 109 1000	71.10 71.00 70.50 69.70	73.20 73.90 74.20 74.40	27 200 24 20	1 1 1 1
MILLENNIUM	8.85	2.95 %	17:00:00	13089	9.07	1	19199	8.95	9.07	14533	5	938	8,425	[+]
MIL	8.82 9.07	7.97 9.73	17:00:00 17:00:00 17:00:00 17:00:00	430 500 884 1066	9.07 9.07 9.07 9.07	1 2 2 3	19264 19605 3073 5483	8.92 8.90 8.87 8.85	9.08 9.09 9.10 9.11	11090 10956 29149 12130	2 2 6 1
ORBIS	92.80	1.08 %	17:00:00	10	93.80	1	61	93.80	94.00	13	1	2	216	[+]
ORB	92.80 94.00	83.60 102.00	17:00:00 16:16:03 16:13:56 16:11:49	9 70 150 10	93.80 93.80 93.80 93.80	1 1 1 1	84 51 41 21	93.40 93.00 92.80 92.60	94.40 94.60 94.80 95.00	150 650 17 411	2 2 1 4
PFLEIDERERGROUP	28.80	-0.35 %	17:00:00	9	28.70	1	80	28.45	28.70	191	1	4	126	[+]
PFL	28.40 29.90	25.95 31.65	17:00:00 17:00:00 16:47:35 16:39:41	564 27 24 2	28.70 28.70 28.50 28.50	1 1 2 1	900 87 1100 30	28.40 28.30 27.50 27.00	28.75 28.80 29.15 29.20	300 500 100 60	1 1 1 1
PKPCARGO	43.60	-0.92 %	17:00:00	94	43.30	1	70	43.10	43.30	1028	2	24	1,028	[+]
PKP	42.30 43.70	39.25 47.95	17:00:00 17:00:00 17:00:00 17:00:00	132 54 82 45	43.30 43.30 43.30 43.30	1 1 2 3	184 12 147 190	42.95 42.30 42.20 42.10	43.50 43.55 43.60 43.65	100 122 322 25	1 1 2 1
PLAY	20.98	5.11 %	17:01:54	250	21.80	2	500	21.66	21.80	1400	3	367	7,870	[+]
PLY	20.86 21.80	18.89 23.06	17:00:00 17:00:00 17:00:00 17:00:00	3 6 194 313	21.80 21.80 21.80 21.80	1 5 2 2	15000 9691 1919 7884	21.56 21.50 21.46 21.44	21.84 21.86 21.88 21.90	774 621 2321 300	1 2 2 1
PLAYWAY	155.50	0.00 %	17:00:00	3	155.00	1	16	154.00	155.00	1084	5	3	512	[+]
PLW	153.50 156.00	140.00 171.00	17:00:00 17:00:00 17:00:00 17:00:00	22 10 2 2	155.00 155.00 155.00 155.00	3 13 4 3	133 322 54 25	153.50 153.00 152.50 152.00	156.00 156.50 157.00 157.50	132 84 649 136	7 2 9 2
POLIMEXMS	2.80	0.00 %	17:01:50	1000	2.79	1	1000	2.78	2.79	1987	2	235	653	[+]
PXM	2.76 2.80	2.52 3.08	17:01:35 17:00:00 17:00:00 17:00:00	500 194 1399 413	2.79 2.79 2.79 2.79	11 23 16 4	22945 48557 33827 9691	2.77 2.76 2.75 2.74	2.80 2.81 2.82 2.83	12058 9582 10836 15000	7 4 5 4
SANOK	27.40	4.01 %	17:04:19	200	28.50	2	479	28.50	28.70	31	1	11	297	[+]
SNK	27.10 28.60	24.70 30.10	17:00:35 17:00:00 17:00:00 17:00:00	200 51 38 32	28.50 28.50 28.50 28.50	1 2 2 2	340 174 106 109	28.40 28.30 28.00 27.80	28.80 28.90 29.00 29.20	70 53 195 40	2 2 2 1
STALPROD	353.50	-5.08 %	17:00:00	24	336.00	1	17	333.50	336.00	76	1	2	586	[+]
STP	333.00 353.50	318.50 388.50	17:00:00 17:00:00 17:00:00 16:49:29	20 38 18 3	336.00 336.00 336.00 333.50	1 1 3 1	16 4 75 4	333.00 332.50 332.00 331.00	336.50 338.50 339.50 340.00	15 11 85 52	2 1 1 1
TRAKCJA	2.91	0.70 %	17:00:00	443	2.89	2	9200	2.88	2.89	5107	2	212	611	[+]
TRK	2.85 2.93	2.62 3.20	17:00:00 17:00:00 17:00:00 16:39:41	1010 1500 47 46	2.89 2.89 2.89 2.87	4 2 10 2	3504 5251 18683 2150	2.87 2.86 2.85 2.84	2.90 2.91 2.92 2.93	20274 2830 9881 14968	4 3 9 8
WAWEL	864.00	0.23 %	17:00:00	38	868.00	4	10	866.00	868.00	129	1	0	104	[+]
WWL	862.00 868.00	778.00 950.00	17:00:00 17:00:00 16:12:36 16:12:30	1 1 1 1	868.00 868.00 866.00 866.00	1 1 1 1	1 11 6 1	864.00 862.00 860.00 856.00	870.00 874.00 876.00 880.00	34 1 5 44	2 1 1 3
WIRTUALNA	56.20	1.04 %	17:01:24	71	58.20	2	1223	58.20	59.00	366	2	4	251	[+]
WPL	56.20 58.20	50.60 61.80	17:01:24 17:01:24 17:00:00 17:00:00	46 730 14 1	58.20 58.20 58.20 58.20	1 1 1 2	20 159 5 170	57.20 57.00 56.80 56.60	59.80 60.00 60.20 60.60	20 388 188 195	1 5 1 2

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» LPP(3)
» Kup Pan Wiedzę!(4)
» Zmiana nazwy(4)
» Czy pojawi się handel ETF?(5)
» Przejęcie mBanku.(1)
» Do adminów(8)
» Waluty(2)
» Dla zainteresowanych Finasami, Giełdą,...(1)
» Dywidenda - do adminów(4)
» Sprawdzenie firmy przed podjęciem...(1)

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