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	464.00	1.64 %	17:01:21	8	465.00	2	18	465.00	465.50	21	1	26	11,799	[+]
11B	454.00 475.00	418.00 510.00	17:00:42 17:00:00 17:00:00 17:00:00	10 20 5 1	465.00 465.00 465.00 465.00	1 1 2 1	10 7 26 100	464.50 464.00 463.00 462.00	466.00 467.00 469.00 470.00	426 6 231 343	1 1 2 2
AMICA	104.00	-0.77 %	17:00:56	30	102.80	1	20	102.80	104.00	576	3	11	1,110	[+]
AMC	101.20 107.80	93.60 114.40	17:00:00 17:00:00 17:00:00 17:00:00	99 24 25 21	102.80 102.80 102.80 102.80	2 1 1 3	205 20 25 153	102.00 101.40 101.20 101.00	104.20 104.40 104.60 104.80	91 91 91 36	1 1 1 1
AMREST	28.20	-3.23 %	17:04:17	2	27.00	8	5631	27.00	27.05	5255	1	443	12,250	[+]
EAT	26.70 29.00	25.40 31.00	17:04:17 17:04:17 17:04:17 17:04:17	100 100 1000 44	27.00 27.00 27.00 27.00	4 7 3 9	949 1688 999 1065	26.95 26.90 26.85 26.80	27.10 27.20 27.25 27.30	368 300 383 2402	1 1 1 4
ASSECOPOL	70.70	1.29 %	17:00:00	9	70.50	3	238	70.10	70.50	455	4	92	6,514	[+]
ACP	69.40 71.90	63.70 77.70	17:00:00 17:00:00 17:00:00 17:00:00	35 87 65 145	70.50 70.50 70.50 70.50	2 4 5 7	122 333 340 632	70.00 69.90 69.80 69.70	70.60 70.70 70.80 70.90	1615 1157 380 80	6 5 5 1
BENEFIT	768.00	3.24 %	17:00:00	2	764.00	2	16	758.00	764.00	69	2	1	784	[+]
BFT	745.00 769.00	692.00 844.00	17:00:00 17:00:00 17:00:00 17:00:00	6 9 3 2	764.00 764.00 764.00 764.00	2 3 1 4	11 11 2 22	755.00 750.00 746.00 745.00	765.00 766.00 770.00 771.00	23 9 15 17	1 3 1 1
BNPPL	50.00	0.81 %	17:00:00	18	50.00	1	100	48.00	50.00	95	1	3	147	[+]
BNP	47.80 50.60	45.00 55.00	17:00:00 17:00:00 17:00:00 17:00:00	143 87 75 36	50.00 50.00 50.00 50.00	1 1 1 1	80 50 25 29	47.90 47.30 47.20 47.00	50.40 50.60 50.80 51.00	50 413 100 363	1 4 2 3
BOGDANKA	20.40	-2.40 %	17:03:14	100	19.52	1	888	19.50	19.52	263	2	88	1,758	[+]
LWB	19.02 20.65	18.36 22.40	17:02:24 17:01:30 17:00:00 17:00:00	48 200 26 200	19.52 19.52 19.52 19.52	1 1 1 2	52 50 771 871	19.38 19.36 19.32 19.28	19.60 19.72 19.74 19.76	100 168 50 200	1 1 1 2
BORYSZEW	3.67	0.82 %	17:04:27	570	3.67	2	1827	3.64	3.67	3774	2	75	273	[+]
BRS	3.62 3.71	3.30 4.03	17:04:27 17:02:01 17:00:00 17:00:00	130 1000 500 361	3.67 3.67 3.67 3.67	1 2 2 1	1000 2000 1964 2749	3.64 3.63 3.62 3.60	3.67 3.69 3.70 3.76	2000 128 3500 4731	1 1 2 1
BUDIMEX	239.50	1.90 %	17:00:00	5	241.00	3	310	241.00	242.50	124	2	26	6,379	[+]
BDX	236.00 244.50	216.00 263.00	17:00:00 17:00:00 17:00:00 17:00:00	71 8 4 5	241.00 241.00 241.00 241.00	2 3 5 1	85 310 988 38	240.50 240.00 239.50 239.00	244.00 244.50 245.00 245.50	150 271 500 249	1 2 10 2
CIECH	40.00	-5.88 %	17:01:06	28	39.25	1	100	39.00	39.25	24231	11	299	11,348	[+]
CIE	36.00 40.00	36.00 44.00	17:00:00 17:00:00 17:00:00 17:00:00	711 15039 70 100	39.25 39.25 39.25 39.25	2 1 1 1	39 30 100 202	37.80 37.75 37.70 37.65	39.30 39.40 39.45 39.50	50 65 1050 3254	1 2 3 4
CIGAMES	0.79	0.64 %	17:00:56	1502	0.79	1	1298	0.79	0.80	7635	2	533	424	[+]
CIG	0.78 0.81	0.71 0.87	17:00:56 16:44:58 16:44:57 16:44:57	2200 800 875 1000	0.79 0.79 0.79 0.79	2 2 2 3	7000 12850 2250 6720	0.78 0.78 0.78 0.78	0.80 0.80 0.80 0.80	3503 6634 24831 280815	2 3 5 16
CLNPHARMA	32.80	-0.46 %	17:00:00	1	32.55	1	1000	32.25	32.55	345	3	15	487	[+]
CLN	32.00 32.80	29.55 36.05	17:00:00 16:49:58 16:49:58 16:38:31	30 10 10 2097	32.55 32.50 32.40 32.25	3 1 1 4	180 100 30 681	32.20 32.15 32.10 32.05	32.60 32.65 32.70 32.75	474 252 727 432	4 1 3 3
COMARCH	205.00	0.00 %	17:00:00	10	205.00	2	15	202.00	205.00	202	2	1	239	[+]
CMR	203.00 207.00	184.50 225.00	17:00:00 17:00:00 16:35:54 16:20:00	48 11 10 15	205.00 205.00 205.00 203.00	2 6 1 2	31 44 8 18	201.00 200.00 199.50 199.00	206.00 207.00 208.00 209.00	241 272 88 54	5 4 7 2
DEVELIA	1.90	-1.82 %	17:00:00	240	1.84	1	37	1.84	1.87	688	1	826	1,540	[+]
DVL	1.83 1.90	1.71 2.08	17:00:00 17:00:00 17:00:00 17:00:00	2500 1500 850 2500	1.84 1.84 1.84 1.84	1 1 1 1	820 3000 999 2000	1.82 1.82 1.81 1.81	1.87 1.88 1.88 1.89	1000 2659 5768 500	1 2 1 1
ECHO	3.95	0.00 %	17:00:00	300	3.90	2	1000	3.89	3.90	15628	1	252	994	[+]
ECH	3.90 4.00	3.56 4.34	17:00:00 17:00:00 16:46:56 16:43:09	267 108 680 65	3.90 3.90 3.90 3.90	1 2 10 8	250 285 9130 14524	3.88 3.87 3.86 3.85	3.92 3.95 3.99 4.00	800 5817 3299 1150	1 2 3 2
ENEA	5.79	1.22 %	17:00:00	85	5.79	1	500	5.74	5.79	41183	3	400	2,302	[+]
ENA	5.66 5.84	5.21 6.37	17:00:00 17:00:00 17:00:00 17:00:00	450 500 1000 1000	5.79 5.79 5.79 5.79	5 1 1 1	15821 4350 500 4350	5.72 5.70 5.70 5.70	5.80 5.81 5.82 5.82	6086 400 4450 1000	7 1 2 1
ENERGA	7.92	0.06 %	17:00:00	2198	7.92	2	248	7.88	7.92	11231	7	234	1,849	[+]
ENG	7.82 7.92	7.12 8.70	17:00:00 17:00:00 17:00:00 17:00:00	53 1222 414 42	7.92 7.92 7.92 7.92	2 2 3 2	248 145 299 145	7.87 7.86 7.85 7.84	7.93 7.93 7.94 7.95	2521 143 1868 5389	3 2 1 5
EUROCASH	19.31	-2.78 %	17:04:37	100	18.55	1	951	18.52	18.58	163	2	575	10,798	[+]
EUR	18.47 19.39	17.38 21.24	17:01:20 17:01:20 17:01:20 17:01:20	90 100 194 87	18.55 18.55 18.55 18.55	1 5 3 1	555 1763 359 115	18.51 18.50 18.49 18.48	18.60 18.61 18.62 18.63	840 163 160 280	1 2 2 2
FAMUR	2.25	6.62 %	17:00:00	625	2.34	2	2635	2.31	2.34	5494	1	766	1,779	[+]
FMF	2.25 2.36	2.02 2.48	17:00:00 17:00:00 16:49:45 16:49:31	144 647 1 292	2.34 2.34 2.31 2.34	4 1 1 3	3150 450 60 5069	2.30 2.29 2.29 2.28	2.34 2.35 2.35 2.36	33851 1000 18105 3487	3 1 6 4
FORTE	18.70	9.73 %	17:00:00	2	20.30	1	50	20.25	20.30	39	1	101	1,986	[+]
FTE	18.20 20.35	16.84 20.55	17:00:00 17:00:00 17:00:00 17:00:00	95 50 53 33	20.30 20.30 20.30 20.30	3 2 1 1	5176 177 200 150	20.00 19.90 19.88 19.60	20.35 20.50 20.55 20.60	1238 7198 50 100	7 8 1 1
GETIN	1.18	-3.94 %	17:04:56	160	1.12	6	27600	1.12	1.12	840	1	1,251	1,436	[+]
GTN	1.10 1.19	1.06 1.30	17:03:19 17:03:19 17:00:28 17:00:00	8500 110 1790 1480	1.12 1.12 1.12 1.12	1 1 1 4	1788 545 1500 44117	1.12 1.11 1.11 1.11	1.13 1.13 1.13 1.13	7000 4174 25400 3300	1 1 2 2
GPW	40.25	0.63 %	17:02:24	10	40.00	1	50	39.85	40.00	1130	2	34	1,355	[+]
GPW	39.40 40.25	36.25 44.25	17:02:24 17:02:24 17:00:00 17:00:00	25 7 18 30	40.00 40.00 40.00 40.00	1 1 2 2	301 100 2000 89	39.70 39.60 39.50 39.45	40.05 40.10 40.15 40.20	425 3114 5607 2308	3 6 4 10
GRUPAAZOTY	30.95	1.14 %	17:00:00	23	31.00	2	79	30.95	31.00	1031	3	153	4,779	[+]
ATT	30.70 31.60	27.90 34.00	17:00:00 17:00:00 17:00:00 17:00:00	56 100 56 23	31.00 31.00 31.00 31.00	2 2 5 3	79 80 685 205	30.90 30.85 30.80 30.70	31.20 31.25 31.30 31.35	290 79 2104 278	6 2 3 3
GTC	6.88	2.07 %	17:00:00	129	6.90	1	81	6.80	6.90	3256	3	98	671	[+]
GTC	6.76 7.10	6.20 7.56	17:00:00 17:00:00 17:00:00 17:00:00	139 208 1571 326	6.90 6.90 6.90 6.90	2 2 2 2	414 2066 1215 1957	6.76 6.74 6.72 6.70	6.92 6.94 6.96 6.98	1066 1066 1066 1698	1 1 1 2
HANDLOWY	41.30	-4.81 %	17:00:00	77	38.55	13	2237	38.55	39.00	687	1	115	4,687	[+]
BHW	38.50 42.55	37.20 45.40	17:00:00 17:00:00 17:00:00 17:00:00	51 50 40 71	38.55 38.55 38.55 38.55	7 2 1 1	2036 1132 50 500	38.50 38.40 38.35 38.30	39.05 39.20 39.25 39.35	82 188 982 982	1 2 1 1
INGBSK	152.00	1.10 %	17:01:26	27	147.60	1	67	147.40	147.80	173	1	104	15,395	[+]
ING	138.80 156.80	136.80 167.20	17:01:26 17:01:26 17:00:47 17:00:00	240 1847 37 134	147.60 147.60 147.60 147.60	1 2 3 3	7 410 37 911	147.20 145.80 145.00 144.00	148.00 148.80 149.20 149.40	150 503 503 7	3 1 1 1
INTERCARS	178.00	1.96 %	17:00:00	92	182.50	1	1	181.50	182.50	692	2	5	830	[+]
CAR	175.00 183.00	160.50 195.50	17:00:00 16:16:38 16:16:38 16:14:18	17 11 10 8	182.50 182.00 182.00 182.00	1 1 1 1	20 6 20 30	178.00 177.50 177.00 176.00	183.00 184.00 185.00 186.00	91 738 21 9	4 2 2 1
KERNEL	42.30	-0.36 %	17:00:00	24	42.00	1	75	41.65	42.00	4	1	7	286	[+]
KER	41.60 42.70	38.10 46.50	17:00:00 17:00:00 17:00:00 17:00:00	219 75 184 41	42.00 42.00 42.00 42.00	1 1 1 1	189 100 100 100	41.50 41.30 41.25 41.10	42.15 42.30 42.50 42.65	59 650 120 524	1 1 1 2
KETY	348.00	-2.87 %	17:03:33	21	338.00	1	104	338.00	339.50	102	1	3	1,050	[+]
KTY	337.00 348.00	313.50 382.50	17:01:21 17:00:00 17:00:00 17:00:00	21 8 28 77	338.00 338.00 338.00 338.00	8 1 3 2	53 31 70 6	337.00 336.50 336.00 335.50	340.00 341.00 342.00 342.50	3 42 65 42	1 1 3 1
KRUK	96.00	3.09 %	17:01:59	375	96.90	1	187	95.85	96.90	42	1	184	17,558	[+]
KRU	92.00 100.90	86.40 105.60	17:01:22 17:00:00 17:00:00 17:00:00	15 214 1 898	96.90 96.90 96.90 96.90	2 1 4 1	157 200 706 10	95.20 95.10 95.00 94.90	97.00 97.20 97.40 97.50	80 1595 52 509	3 2 1 3
LIVECHAT	63.10	0.65 %	17:00:00	12	62.20	1	755	62.00	62.50	249	4	44	2,697	[+]
LVC	61.10 63.80	56.80 69.40	17:00:00 17:00:00 17:00:00 17:00:00	19 6 171 19	62.20 62.20 62.20 62.20	1 6 2 2	50 854 150 659	61.80 61.50 61.40 61.30	62.60 62.70 62.90 63.00	240 544 459 459	2 3 1 1
MABION	25.30	-3.41 %	17:01:50	49	24.10	5	1044	24.10	24.20	80	1	26	635	[+]
MAB	24.05 25.40	22.80 27.80	17:00:00 17:00:00 17:00:00 17:00:00	16 130 154 406	24.10 24.10 24.10 24.10	2 14 1 1	516 3500 50 200	24.05 24.00 23.90 23.85	24.45 24.50 24.85 24.90	145 437 50 872	2 2 1 3
MILLENNIUM	2.95	-6.73 %	17:04:17	1590	2.72	5	46809	2.72	2.73	13360	5	10,636	30,233	[+]
MIL	2.66 3.06	2.66 3.24	17:04:17 17:04:17 17:04:17 17:04:17	1000 1000 500 910	2.72 2.72 2.72 2.72	3 1 5 14	12320 3656 19769 36474	2.72 2.71 2.71 2.71	2.73 2.74 2.74 2.74	8794 14873 10000 35500	2 1 1 5
ORBIS	0.00	0.00 %	14:11:18	225	113.00	0	0	0.00	0.00	0	0	0	0	[+]
ORB	0.00 0.00	102.00 124.00	12:29:32 16:49:54 16:49:54 16:49:54	168 1 2 3	113.00 113.00 113.00 113.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PKPCARGO	13.00	-1.75 %	17:03:47	200	12.36	1	200	12.30	12.36	932	1	312	3,991	[+]
PKP	12.02 13.36	11.70 14.30	17:02:21 17:02:21 17:01:24 17:00:00	135 733 100 2167	12.36 12.36 12.36 12.36	3 6 8 6	1065 2501 4677 2228	12.26 12.24 12.22 12.20	12.38 12.46 12.50 12.52	170 35 120 200	1 1 2 1
PLAYWAY	480.50	3.38 %	17:04:45	2	489.00	1	68	488.00	489.00	2	1	20	9,801	[+]
PLW	467.00 498.00	432.50 528.00	17:04:45 17:04:04 17:02:39 17:02:39	18 1 3 1	489.00 489.00 489.00 489.00	1 2 2 2	13 12 73 40	486.50 486.00 480.50 480.00	489.50 490.00 490.50 491.00	13 99 77 61	1 5 2 3
STALPROD	155.00	-2.58 %	17:00:00	6	150.80	1	4	150.80	153.80	28	1	4	554	[+]
STP	150.60 157.00	139.60 170.40	17:00:00 16:49:49 16:49:49 16:49:49	4 26 13 18	150.80 150.60 151.00 151.00	1 1 1 2	5 34 21 525	150.60 150.40 150.20 150.00	154.00 154.20 156.00 156.20	18 40 50 26	1 3 1 1
TSGAMES	500.00	1.81 %	17:02:24	50	505.00	1	5	502.00	505.00	195	4	45	22,014	[+]
TEN	462.50 509.00	450.00 550.00	17:01:22 17:00:48 17:00:00 17:00:00	4 30 3 7	505.00 505.00 505.00 505.00	6 1 1 2	509 401 10 406	500.00 498.50 498.00 497.00	506.00 507.00 508.00 509.00	79 433 81 165	1 4 3 7
VRGSA	2.43	-0.42 %	17:00:00	209	2.39	1	441	2.39	2.42	2500	1	90	216	[+]
VRG	2.37 2.44	2.19 2.67	17:00:00 17:00:00 17:00:00 17:00:00	714 650 221 120	2.39 2.39 2.39 2.39	3 1 5 1	3524 1000 7797 1949	2.38 2.38 2.37 2.37	2.42 2.43 2.44 2.44	3217 1152 3416 3720	3 2 1 3
WIRTUALNA	73.00	2.47 %	17:00:00	5	74.80	2	866	74.00	74.80	199	2	22	1,611	[+]
WPL	72.80 74.80	65.80 80.20	17:00:00 17:00:00 17:00:00 17:00:00	30 155 4 6	74.80 74.80 74.80 74.80	1 1 1 1	194 194 150 22	73.40 73.20 72.00 71.00	75.00 75.40 75.60 76.60	545 150 15 99	8 1 1 1

GPW	Świat	Waluty

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

Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [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