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	374.00	-1.07 %	17:01:18	13	370.00	1	23	369.50	370.00	36	2	5	1,688	[+]
11B	360.50 374.00	337.00 411.00	17:01:18 17:00:58 17:00:00 17:00:00	5 14 6 144	370.00 370.00 370.00 370.00	1 2 3 1	1 73 99 1	369.00 368.00 367.00 366.50	371.50 372.00 373.00 373.50	5 206 163 50	1 5 3 1
AMICA	142.80	-1.96 %	17:00:00	8	140.00	2	13	138.80	140.00	99	2	1	197	[+]
AMC	139.00 142.80	128.60 157.00	17:00:00 17:00:00 17:00:00 17:00:00	5 11 30 6	140.00 140.00 140.00 140.00	1 3 1 1	110 293 30 100	138.60 138.20 138.00 137.80	140.20 140.40 140.60 141.20	51 2 202 200	2 1 2 1
AMREST	40.20	-0.87 %	17:00:00	237	39.90	1	531	39.90	40.00	610	4	26	1,037	[+]
EAT	39.60 40.20	36.20 44.20	17:00:00 17:00:00 17:00:00 17:00:00	41 20 352 14	39.90 39.90 39.90 39.90	2 1 1 4	996 196 1000 2062	39.80 39.70 39.65 39.60	40.05 40.10 40.15 40.20	297 521 1142 366	1 2 2 1
ASSECOPOL	54.00	-0.37 %	17:00:00	17	54.20	2	1399	54.20	54.75	384	2	60	3,281	[+]
ACP	53.40 55.50	48.60 59.40	17:00:00 17:00:00 17:00:00 17:00:00	13 23 158 158	54.20 54.20 54.20 54.20	1 1 1 1	750 50 33 250	54.10 54.00 53.95 53.85	54.80 54.90 54.95 55.00	92 307 347 430	1 2 1 3
BENEFIT	934.00	-1.50 %	17:00:00	2	920.00	1	2	916.00	920.00	13	1	0	38	[+]
BFT	910.00 934.00	842.00 1025.00	16:05:28 15:51:37 13:56:15 13:56:05	2 5 4 9	920.00 920.00 920.00 912.00	3 5 1 1	35 37 55 1	912.00 910.00 908.00 900.00	926.00 928.00 934.00 936.00	15 10 2 15	2 1 1 1
BOGDANKA	42.85	-5.44 %	17:04:44	200	40.00	2	120	39.90	40.00	11083	1	45	1,838	[+]
LWB	39.75 42.85	38.60 47.10	17:04:44 17:04:44 17:03:57 17:00:28	49 833 468 10	40.00 40.00 40.00 40.00	2 5 3 1	80 485 69 126	39.80 39.75 39.70 39.65	40.25 40.30 40.80 40.85	143 100 45 500	1 2 1 1
BORYSZEW	4.65	0.11 %	17:00:00	604	4.70	1	1000	4.68	4.70	396	1	50	232	[+]
BRS	4.64 4.70	4.18 5.11	17:00:00 17:00:00 17:00:00 17:00:00	11 385 855 13	4.70 4.70 4.70 4.70	2 1 1 1	2854 555 1000 2000	4.67 4.67 4.66 4.66	4.71 4.72 4.73 4.77	2000 520 2000 5560	1 1 1 3
BUDIMEX	148.60	1.08 %	17:02:00	1937	150.00	1	125	150.00	150.20	35	1	6	923	[+]
BDX	147.60 150.00	133.80 163.40	17:01:33 17:01:33 17:01:33 17:01:33	176 50 88 20	150.00 150.00 150.00 150.00	1 1 1 2	107 200 56 256	149.80 149.00 148.80 148.60	150.40 150.80 151.00 151.20	200 200 107 56	1 1 3 1
CIECH	49.40	-2.94 %	17:00:00	149	47.95	2	250	47.90	47.95	1601	3	85	4,034	[+]
CIE	46.60 49.90	44.50 54.30	17:00:00 17:00:00 17:00:00 17:00:00	31 15 25 27	47.95 47.95 47.95 47.95	2 1 4 2	155 2 2158 146	47.85 47.80 47.70 47.60	48.00 48.10 48.20 48.25	2014 46 1735 211	1 1 2 1
CIGAMES	1.07	1.50 %	17:03:12	2850	1.09	1	545	1.08	1.09	5	1	180	194	[+]
CIG	1.07 1.09	0.96 1.18	17:00:00 17:00:00 17:00:00 17:00:00	478 72 4928 1167	1.09 1.09 1.09 1.09	1 2 3 3	547 19615 3528 5400	1.07 1.07 1.07 1.07	1.09 1.09 1.10 1.10	27700 20000 16348 42591	5 1 2 5
COMARCH	190.00	0.81 %	15:37:32	7	187.50	2	14	187.00	187.50	43	1	1	114	[+]
CMR	186.00 190.00	171.00 209.00	15:37:32 15:30:00 14:52:55 14:52:55	3 10 18 32	187.50 187.50 187.00 187.00	1 3 1 2	21 41 75 35	185.50 185.00 184.50 184.00	188.00 190.00 190.50 191.50	160 299 51 17	2 8 2 1
DINOPL	125.30	-2.40 %	17:02:12	20	122.00	2	207	122.00	123.00	260	4	161	19,734	[+]
DNP	120.80 125.80	112.80 137.80	17:02:12 17:01:54 17:00:49 17:00:00	477 2523 20 80	122.00 122.00 122.00 122.00	1 4 4 2	450 1082 8834 370	121.90 121.80 121.70 121.60	123.40 123.60 123.70 123.80	215 817 1861 4163	1 2 2 4
ECHO	3.98	-0.50 %	17:01:50	20	3.95	1	1460	3.94	3.96	100	1	111	433	[+]
ECH	3.84 3.98	3.58 4.38	17:00:00 17:00:00 17:00:00 17:00:00	350 860 500 100	3.95 3.95 3.95 3.95	1 1 1 1	200 4000 1000 4000	3.93 3.92 3.91 3.90	3.96 3.98 3.98 3.99	3030 300 814 12000	2 1 1 3
ENEA	8.15	0.80 %	17:00:36	150	8.20	1	789	8.20	8.21	3000	1	385	3,135	[+]
ENA	8.03 8.22	7.34 8.96	17:00:00 17:00:00 17:00:00 17:00:00	221 50 387 9342	8.20 8.20 8.20 8.20	1 3 1 2	25151 7524 30 10212	8.18 8.18 8.16 8.15	8.23 8.24 8.24 8.26	1000 14596 278 4603	1 6 2 1
FAMUR	4.73	1.27 %	17:00:00	300	4.79	1	470	4.77	4.80	1670	1	300	1,422	[+]
FMF	4.71 4.79	4.26 5.20	17:00:00 17:00:00 17:00:00 17:00:00	210 500 470 20164	4.79 4.79 4.79 4.79	1 2 2 1	211 939 1882 1670	4.76 4.75 4.74 4.73	4.80 4.80 4.81 4.84	5170 7500 5000 10500	2 1 1 2
FORTE	28.40	-2.11 %	17:00:00	547	27.80	1	70	27.50	27.90	80	1	27	748	[+]
FTE	26.35 28.60	25.60 31.20	17:00:00 17:00:00 17:00:00 17:00:00	35 150 50 85	27.80 27.80 27.80 27.80	1 2 3 2	50 140 838 600	27.45 27.40 27.35 27.30	27.95 28.00 28.20 28.30	35 957 135 100	1 4 2 1
GPW	41.60	0.84 %	17:03:02	89	42.00	1	23	41.60	42.00	2030	7	6	233	[+]
GPW	41.55 42.00	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	12 200 200 45	42.00 42.00 42.00 42.00	3 1 2 5	359 29 397 608	41.55 41.50 41.45 41.30	42.10 42.15 42.20 42.25	20 396 500 41	1 3 1 1
GRUPAAZOTY	41.50	0.29 %	17:02:01	260	41.20	2	90	40.70	41.20	592	1	22	921	[+]
ATT	40.42 41.90	37.36 45.64	17:00:35 17:00:00 17:00:00 17:00:00	100 48 33 107	41.20 41.20 41.20 41.20	2 1 1 1	281 53 100 57	40.64 40.60 40.54 40.52	41.32 41.44 41.50 41.60	1000 500 629 77	1 1 2 3
GTC	9.18	-1.09 %	17:00:00	40	9.09	1	710	9.09	9.14	433	1	8	71	[+]
GTC	9.09 9.18	8.27 10.08	16:05:49 15:32:33 15:19:47 13:59:23	113 6000 110 63	9.12 9.10 9.10 9.10	1 1 2 1	600 1000 2000 6000	9.08 9.06 9.05 9.04	9.15 9.18 9.19 9.22	1025 6235 10050 6000	1 2 3 1
HANDLOWY	65.70	-2.00 %	17:01:13	1298	63.80	8	1405	63.80	64.00	168	1	57	3,638	[+]
BHW	63.80 65.70	59.20 72.20	17:00:41 17:00:41 17:00:00 17:00:00	139 25 16 25	63.80 63.80 63.80 63.80	7 4 10 3	1293 2527 2006 2557	63.70 63.60 63.50 63.40	64.10 64.30 64.40 64.50	191 405 66 2174	1 2 1 2
INGBSK	194.20	0.00 %	17:02:09	10	194.60	1	125	193.40	194.60	319	4	5	914	[+]
ING	194.00 194.60	174.80 213.50	17:00:00 17:00:00 17:00:00 17:00:00	5 126 28 84	194.60 194.60 194.60 194.60	1 2 1 1	200 64 200 21	193.20 193.00 192.80 192.20	194.80 195.20 195.60 195.80	83 325 42 200	1 2 1 1
INTERCARS	220.00	0.00 %	15:49:01	57	220.00	1	100	219.00	220.00	250	1	8	1,766	[+]
CAR	217.00 221.00	198.00 242.00	15:49:01 15:49:01 15:39:51 15:27:28	98 182 20 8	220.00 220.00 220.00 220.00	12 1 1 1	776 150 31 8	218.00 217.00 216.00 215.00	222.00 223.00 224.00 225.00	90 10 315 552	2 1 4 3
KERNEL	53.80	0.37 %	17:00:32	978	54.00	5	15346	54.00	54.20	1005	2	15	806	[+]
KER	53.70 54.50	48.45 59.10	17:00:00 17:00:00 17:00:00 17:00:00	2470 375 182 50	54.00 54.00 54.00 54.00	2 1 1 1	116 50 1000 10	53.80 53.70 53.60 53.50	54.40 54.50 54.60 54.70	1015 1813 250 500	2 3 1 1
KETY	340.00	0.74 %	17:00:00	5	342.00	3	53	340.00	342.50	12	2	0	30	[+]
KTY	339.00 342.00	306.00 374.00	17:00:00 17:00:00 15:54:57 15:15:37	2 4 4 1	342.00 342.00 342.00 342.00	1 2 3 1	10 33 113 75	339.00 338.00 337.00 336.50	343.00 344.00 345.50 346.00	77 20 100 50	3 1 1 1
KRUK	165.00	-2.64 %	17:03:10	638	162.00	1	40	161.90	162.00	1552	2	31	5,032	[+]
KRU	161.00 166.40	148.50 181.50	17:00:00 17:00:00 17:00:00 17:00:00	25 50 5 16	162.00 162.00 162.00 162.00	1 1 2 1	50 6 150 25	161.70 161.60 161.50 161.30	162.50 162.60 162.70 162.90	400 130 88 557	1 2 1 4
LCCORP	2.49	-1.01 %	17:00:00	4286	2.45	1	3214	2.45	2.48	1570	1	30	75	[+]
LCC	2.45 2.49	2.25 2.73	17:00:00 17:00:00 17:00:00 17:00:00	714 56 168 4454	2.45 2.45 2.45 2.45	2 1 1 1	20000 523 623 4000	2.44 2.42 2.41 2.40	2.49 2.50 2.50 2.51	2318 1289 10000 1950	2 1 1 1
LIVECHAT	28.80	1.04 %	17:00:00	14	29.10	2	1696	29.00	29.10	229	5	2	66	[+]
LVC	28.80 29.25	25.95 31.65	17:00:00 17:00:00 17:00:00 17:00:00	6 54 57 40	29.10 29.10 29.10 29.10	2 1 2 2	1025 6 900 727	28.95 28.90 28.85 28.80	29.20 29.25 29.30 29.35	240 1011 33 800	1 3 1 1
MABION	83.20	-1.18 %	17:00:00	20	83.50	1	6	83.30	83.50	44	4	0	40	[+]
MAB	82.40 84.10	74.90 91.50	17:00:00 17:00:00 17:00:00 16:10:37	9 11 2 5	83.50 83.50 83.50 82.40	1 1 1 1	7 12 80 10	82.40 82.30 82.20 82.00	83.70 83.80 83.90 84.00	30 16 1 32	2 2 1 2
MILLENNIUM	9.44	-1.20 %	17:00:00	1902	9.44	1	1894	9.41	9.44	9996	2	687	6,456	[+]
MIL	9.37 9.50	8.50 10.38	17:00:00 17:00:00 17:00:00 17:00:00	6590 804 3020 1980	9.44 9.44 9.44 9.44	1 1 2 2	807 1943 10808 2886	9.39 9.38 9.38 9.37	9.44 9.45 9.45 9.46	3813 2500 28472 802	2 1 2 1
ORBIS	90.20	-0.44 %	15:40:55	268	90.00	1	362	90.00	91.00	31	1	1	61	[+]
ORB	90.00 90.40	81.20 99.20	12:00:07 12:00:07 12:00:07 12:00:07	141 30 100 29	90.00 90.20 90.20 90.20	1 1 1 1	41 41 12 80	86.00 85.20 84.60 82.20	91.20 92.00 92.20 92.40	145 52 59 11	2 1 1 1
PFLEIDERERGROUP	25.00	0.40 %	17:00:00	1	25.10	1	60	24.70	25.10	321	2	1	21	[+]
PFL	24.70 25.50	22.50 27.50	15:54:09 10:45:30 10:45:30 09:38:43	39 99 20 340	24.70 25.00 25.00 24.70	3 3 1 1	2241 545 30 50	24.60 24.50 24.10 23.20	25.20 25.50 25.60 25.70	1000 46 539 117	1 1 1 2
PKPCARGO	45.10	0.00 %	17:00:50	144	45.70	2	119	45.70	45.85	10	1	5	208	[+]
PKP	45.05 46.05	40.60 49.60	17:00:00 17:00:00 17:00:00 17:00:00	26 15 9 24	45.70 45.70 45.70 45.70	1 1 3 3	500 92 1500 152	45.40 45.20 45.15 45.05	45.95 46.00 46.20 46.30	30 217 500 295	1 3 1 1
PLAY	24.82	1.53 %	17:00:00	4	25.20	1	500	25.02	25.20	36036	7	384	9,620	[+]
PLY	24.82 25.20	22.34 27.30	17:00:00 17:00:00 17:00:00 17:00:00	418 321 19 200	25.20 25.20 25.20 25.20	3 3 1 2	126 1747 250 1920	24.98 24.94 24.92 24.90	25.22 25.26 25.28 25.30	1750 1500 200 2060	1 1 1 3
PLAYWAY	194.80	2.67 %	17:00:00	160	200.00	1	100	199.40	200.00	436	9	6	1,198	[+]
PLW	193.00 201.50	175.40 214.00	17:00:00 17:00:00 17:00:00 17:00:00	23 10 107 77	200.00 200.00 200.00 200.00	4 5 1 8	173 276 200 489	199.20 199.00 198.80 198.00	200.50 201.00 201.50 202.00	250 729 291 415	2 9 5 7
POLIMEXMS	2.85	0.00 %	17:01:59	215	2.83	1	7853	2.83	2.85	2855	2	55	157	[+]
PXM	2.83 2.85	2.56 3.13	17:00:41 17:00:00 17:00:00 17:00:00	485 500 626 147	2.83 2.83 2.83 2.83	1 3 2 4	8000 10500 5067 6627	2.82 2.81 2.81 2.80	2.85 2.86 2.86 2.87	6723 1500 11600 6899	4 2 3 2
SANOK	25.60	-0.39 %	12:26:42	48	25.70	1	35	25.80	26.00	1754	6	0	8	[+]
SNK	25.60 26.00	23.10 28.10	12:26:42 11:30:52 09:48:16 09:47:44	3 37 74 80	25.70 25.70 26.00 26.00	1 3 1 1	52 2062 21 25	25.70 25.60 25.50 25.40	26.30 26.40 26.50 26.70	325 250 50 80	1 1 1 1
STALPROD	337.00	-1.49 %	17:02:09	6	330.00	1	13	329.50	330.00	10	1	0	127	[+]
STP	330.00 337.00	303.50 370.50	17:01:29 17:00:41 17:00:00 17:00:00	16 8 8 5	330.00 330.00 330.00 330.00	2 1 2 1	10 15 16 3	328.50 328.00 327.50 327.00	333.50 334.00 334.50 337.00	14 50 103 100	1 1 2 1
TRAKCJA	2.71	-2.98 %	17:00:00	1752	2.61	1	500	2.60	2.60	1735	2	116	308	[+]
TRK	2.57 2.71	2.44 2.98	17:00:00 17:00:00 16:10:12 16:10:12	748 50 35 1047	2.61 2.61 2.57 2.58	1 3 1 4	385 1900 1900 3097	2.59 2.58 2.58 2.57	2.61 2.63 2.64 2.64	10000 1476 300 2349	1 2 1 2
WAWEL	812.00	-1.65 %	15:00:54	1	834.00	1	2	830.00	836.00	9	1	0	10	[+]
WWL	812.00 836.00	732.00 892.00	09:17:31 09:00:00 09:00:00 09:00:00	1 1 1 1	836.00 812.00 812.00 812.00	1 1 1 1	5 10 10 1	824.00 822.00 820.00 818.00	842.00 848.00 850.00 856.00	1 2 2 1	1 1 1 1
WIRTUALNA	58.00	1.70 %	17:00:00	14	59.80	2	18	59.60	59.80	200	1	1	79	[+]
WPL	58.00 59.80	52.20 63.80	17:00:00 17:00:00 17:00:00 17:00:00	14 140 161 26	59.80 59.80 59.80 59.80	2 1 1 2	644 32 19 46	59.00 57.40 56.60 56.00	60.00 60.40 60.60 61.00	50 50 275 35	1 1 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
» Do adminów(15)
» Obligacje(1)
» Czemu nie mogę kupić tej spółki?(2)
» Skąd taki kurs?(2)
» ECCGAMES dodanie (1)
» kontrakty(1)
» Inwestycje zagraniczne(1)
» Nagły wzrost kursu akcji - szukam przyczyny(2)
» Limit aktywacji stop loss(2)
» Portfel GPW(2)

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