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	468.00	1.28 %	17:00:00	2	473.00	1	220	470.00	473.00	83	6	10	4,693	[+]
11B	455.50 477.50	421.50 514.00	17:00:00 17:00:00 17:00:00 17:00:00	1 30 22 4	473.00 473.00 473.00 473.00	1 1 2 1	62 62 42 11	467.00 466.50 466.00 465.00	473.50 475.00 475.50 476.00	20 90 48 27	1 5 1 4
AMICA	145.00	0.55 %	17:00:00	7	145.80	1	18	145.20	145.80	52	1	2	345	[+]
AMC	145.00 146.00	130.60 159.40	17:00:00 17:00:00 17:00:00 17:00:00	4 3 1 2	145.80 145.80 145.80 145.80	3 1 3 1	113 50 78 28	145.00 144.60 144.40 144.20	146.20 146.60 146.80 147.00	7 55 123 306	1 4 2 4
AMREST	27.85	0.18 %	17:04:25	43	27.35	2	50	27.30	27.35	1163	1	70	1,926	[+]
EAT	27.05 28.30	25.10 30.60	17:02:48 17:00:00 17:00:00 17:00:00	100 194 606 84	27.35 27.35 27.35 27.35	2 5 3 7	50 592 292 742	27.25 27.20 27.15 27.10	27.40 27.45 27.50 27.55	1440 49 140 140	4 2 2 2
ASSECOPOL	67.00	0.45 %	17:00:18	104	67.50	7	1382	67.20	67.50	923	3	74	4,988	[+]
ACP	66.90 67.80	60.30 73.70	17:00:00 17:00:00 17:00:00 17:00:00	10 31 10 63	67.50 67.50 67.50 67.50	5 11 5 4	699 1262 625 1277	67.10 67.00 66.90 66.80	67.60 67.70 67.80 67.90	710 1666 1137 649	4 4 5 11
ASSECOSEE	40.90	-2.20 %	17:00:00	14	40.00	2	436	39.80	40.00	186	1	17	676	[+]
ASE	38.70 41.00	36.90 44.90	17:00:00 17:00:00 17:00:00 17:00:00	5 26 55 16	40.00 40.00 40.00 40.00	1 1 3 1	50 50 560 300	39.60 39.10 39.00 38.80	40.20 40.40 40.90 41.00	5 50 303 538	1 1 2 2
BENEFIT	827.00	-0.95 %	17:00:00	3	830.00	1	14	830.00	842.00	2	1	2	1,657	[+]
BFT	826.00 843.00	745.00 909.00	17:00:00 17:00:00 17:00:00 17:00:00	2 4 3 1	830.00 830.00 830.00 830.00	1 1 3 1	25 2 4 22	826.00 822.00 812.00 810.00	846.00 848.00 849.00 850.00	2 2 3 48	1 1 1 4
BIOMEDLUB	10.00	4.63 %	17:03:29	60	10.40	5	13122	10.40	10.45	2200	4	1,981	20,805	[+]
BML	10.00 10.90	9.00 11.00	17:03:29 17:03:02 17:02:59 17:02:55	73 700 100 150	10.40 10.40 10.40 10.40	8 13 6 24	3741 7068 5210 20971	10.35 10.30 10.25 10.20	10.50 10.55 10.60 10.65	6984 8600 34766 11989	14 4 20 11
BNPPL	68.40	-2.99 %	17:00:00	17	65.00	1	2	65.00	66.40	100	1	1	86	[+]
BNP	65.00 68.40	61.60 75.20	17:00:00 17:00:00 17:00:00 16:49:17	10 47 35 50	65.00 65.00 65.00 65.00	1 1 1 1	1000 17 84 27	63.60 62.00 59.00 55.60	67.00 67.80 68.00 68.20	165 100 29 5	1 1 1 1
BUDIMEX	330.00	0.74 %	17:00:51	38	341.50	1	20	340.50	342.00	58	4	13	4,232	[+]
BDX	327.00 341.50	297.00 363.00	17:00:00 17:00:00 17:00:00 17:00:00	4 3 28 99	341.50 341.50 341.50 341.50	1 1 3 2	836 100 327 125	340.00 339.00 338.00 336.00	343.00 344.00 344.50 345.00	75 75 75 37	1 1 1 2
CIECH	33.20	-2.41 %	17:00:42	20	32.35	4	632	32.30	32.35	170	1	117	3,796	[+]
CIE	32.00 33.20	29.90 36.50	17:00:18 17:00:00 17:00:00 17:00:00	229 150 116 200	32.35 32.35 32.35 32.35	1 2 1 3	1000 332 50 271	32.25 32.20 32.15 32.10	32.40 32.50 32.60 32.65	300 4677 1408 208	2 1 1 2
CLNPHARMA	51.40	-0.78 %	17:02:15	19	51.00	1	81	51.00	51.20	65	1	43	2,194	[+]
CLN	50.50 51.70	46.30 56.50	17:01:29 17:01:29 17:01:29 17:00:00	100 65 16 84	51.00 51.00 51.00 51.00	1 2 3 5	110 130 325 407	50.90 50.70 50.60 50.50	51.50 51.60 51.80 51.90	99 364 1261 115	2 2 2 1
COMARCH	194.50	-0.52 %	17:00:00	4	193.00	10	225	193.00	195.00	384	2	1	226	[+]
CMR	193.00 195.00	175.50 213.00	17:00:00 17:00:00 17:00:00 17:00:00	5 15 1 10	193.00 193.00 193.00 193.00	2 8 2 5	212 76 35 69	192.50 192.00 191.50 191.00	195.50 196.00 196.50 197.00	61 175 46 715	5 7 4 5
DATAWALK	188.00	2.12 %	17:00:00	45	193.00	1	1	190.00	193.00	101	3	6	1,109	[+]
DAT	182.00 193.00	169.50 206.00	17:00:00 17:00:00 17:00:00 17:00:00	45 70 100 5	193.00 193.00 193.00 193.00	2 1 2 7	40 13 15 177	185.00 184.00 183.00 182.00	194.00 194.50 195.00 195.50	27 25 165 45	1 1 5 2
DEVELIA	2.16	0.46 %	17:00:00	32	2.17	1	10845	2.15	2.17	5318	2	70	152	[+]
DVL	2.16 2.17	1.94 2.37	17:00:00 17:00:00 17:00:00 17:00:00	126 94 603 451	2.17 2.17 2.17 2.17	1 1 2 3	333 314 1329 3660	2.13 2.12 2.12 2.11	2.17 2.17 2.18 2.19	4850 1000 2570 6832	1 1 4 1
DOMDEV	118.00	0.87 %	17:00:00	20	116.00	4	313	116.00	117.00	249	2	2	189	[+]
DOM	115.00 118.00	106.50 129.50	17:00:00 17:00:00 17:00:00 17:00:00	7 6 2 1	116.00 116.00 116.00 116.00	5 1 3 3	221 100 16 37	115.00 114.50 114.00 113.50	118.00 118.50 119.00 119.50	2559 275 848 42	16 4 14 1
ECHO	4.16	-0.24 %	17:00:00	57	4.10	14	38691	4.10	4.15	970	1	41	168	[+]
ECH	4.10 4.17	3.75 4.57	17:00:00 17:00:00 17:00:00 17:00:00	301 98 24 78	4.10 4.10 4.10 4.10	1 3 3 3	2000 2218 975 5270	4.09 4.08 4.06 4.05	4.16 4.17 4.18 4.19	1069 2451 500 583	2 3 1 1
ENEA	7.20	0.14 %	17:03:17	100	7.21	2	823	7.21	7.26	200	1	495	3,604	[+]
ENA	7.17 7.42	6.48 7.92	17:02:58 17:00:00 17:00:00 17:00:00	98 479 1496 1067	7.21 7.21 7.21 7.21	1 1 1 1	1000 3892 500 3892	7.20 7.18 7.18 7.17	7.27 7.29 7.30 7.31	3000 250 3000 4014	2 1 2 2
ENERGA	8.00	0.00 %	17:00:00	816	8.00	1	9184	8.00	8.02	191	1	31	251	[+]
ENG	7.96 8.04	7.20 8.80	17:00:00 17:00:00 17:00:00 16:22:36	152 66 404 260	8.00 8.00 8.00 8.00	2 1 4 1	1500 419 3069 200	7.99 7.96 7.96 7.96	8.02 8.03 8.03 8.04	300 2500 379 500	1 1 2 1
EUROCASH	14.29	-0.35 %	17:02:46	57	14.26	1	12	14.26	14.28	278	3	141	2,019	[+]
EUR	14.10 14.50	12.87 15.71	17:02:46 17:00:00 17:00:00 17:00:00	31 118 31 17	14.26 14.26 14.26 14.26	1 3 2 1	400 167 48 230	14.21 14.20 14.18 14.17	14.29 14.30 14.32 14.33	80 256 136 1769	1 3 2 2
FAMUR	2.64	0.96 %	17:03:53	49	2.64	5	6951	2.64	2.65	43568	3	912	2,438	[+]
FMF	2.63 2.74	2.38 2.90	17:03:53 17:01:24 17:00:00 17:00:00	951 3350 3000 1173	2.64 2.64 2.64 2.64	3 2 1 5	3600 2515 1000 18940	2.63 2.63 2.62 2.62	2.66 2.66 2.67 2.70	2858 1000 4657 17550	1 1 3 6
GPW	45.25	0.67 %	17:04:21	23	45.20	1	10	45.20	45.25	386	3	53	2,389	[+]
GPW	44.70 45.50	40.75 49.75	17:00:00 17:00:00 17:00:00 17:00:00	39 295 42 24	45.20 45.20 45.20 45.20	1 1 1 1	22 500 390 70	45.10 44.95 44.90 44.85	45.30 45.35 45.40 45.45	100 594 594 694	1 1 1 3
GRUPAAZOTY	29.40	-2.39 %	17:00:00	74	28.60	6	2609	28.60	28.85	409	1	216	6,212	[+]
ATT	28.45 29.40	26.50 32.30	17:00:00 17:00:00 17:00:00 17:00:00	19 673 400 116	28.60 28.60 28.60 28.60	2 10 3 16	122 1847 1100 3461	28.55 28.50 28.45 28.40	28.90 28.95 29.00 29.10	1829 151 7224 5000	2 1 8 1
GTC	7.00	-1.43 %	17:00:00	50	6.90	1	150	6.90	6.94	198	1	16	113	[+]
GTC	6.90 7.00	6.30 7.70	17:00:00 17:00:00 17:00:00 17:00:00	250 325 145 352	6.90 6.90 6.90 6.90	1 1 4 1	300 400 1879 200	6.86 6.82 6.80 6.76	6.98 7.00 7.06 7.10	587 3300 500 835	1 1 1 4
HANDLOWY	40.35	-1.12 %	17:00:00	40	39.90	1	730	39.50	39.95	479	1	15	612	[+]
BHW	39.20 40.35	36.35 44.35	17:00:00 17:00:00 17:00:00 17:00:00	87 52 73 71	39.90 39.90 39.90 39.90	1 1 2 4	10 100 340 656	39.40 39.35 39.30 39.25	40.00 40.10 40.15 40.20	57 50 183 233	2 1 1 2
INGBSK	175.40	-2.51 %	17:02:17	10	171.00	1	52	170.20	173.80	80	2	6	948	[+]
ING	170.20 175.40	158.00 192.80	17:00:00 17:00:00 17:00:00 17:00:00	13 14 46 2	171.00 171.00 171.00 171.00	11 1 1 3	916 52 29 225	170.00 169.60 169.40 169.00	174.00 174.20 174.60 175.00	1 10 150 30	1 1 1 1
INTERCARS	265.00	-1.13 %	17:00:00	2	262.00	2	17	256.00	262.00	20	1	1	164	[+]
CAR	258.00 265.00	239.00 291.00	17:00:00 17:00:00 17:00:00 17:00:00	42 7 27 2	262.00 262.00 262.00 262.00	3 3 2 2	54 85 142 91	255.00 254.00 253.00 252.00	265.00 266.00 267.00 270.00	313 20 60 13	5 1 2 2
KERNEL	54.40	-2.22 %	17:00:00	119	52.80	1	1000	52.80	53.00	2862	2	233	12,503	[+]
KER	52.60 55.20	49.00 59.80	17:00:00 17:00:00 17:00:00 17:00:00	73 489 504 30	52.80 52.80 52.80 52.80	3 2 4 4	550 1400 3245 575	52.70 52.60 52.50 52.40	53.30 53.40 54.00 54.10	60 114 30 30	1 4 1 1
KETY	498.00	-1.00 %	17:04:25	15	493.00	1	2	492.00	493.50	16	1	2	999	[+]
KTY	489.00 498.00	448.50 547.00	17:00:00 17:00:00 17:00:00 17:00:00	2 3 8 1	493.00 493.00 493.00 493.00	3 3 2 4	23 18 43 49	491.00 490.00 489.00 488.50	494.00 496.00 496.50 497.00	1 144 33 33	1 3 1 1
KRUK	168.80	-2.03 %	17:03:12	7	164.00	1	43	164.00	164.20	32	2	11	1,738	[+]
KRU	161.60 168.80	152.00 185.60	17:00:00 17:00:00 17:00:00 17:00:00	4 24 26 4	164.00 164.00 164.00 164.00	1 2 1 2	4 27 6 11	163.40 163.20 163.10 162.90	164.30 164.50 164.60 164.70	47 11 21 11	1 2 2 2
LIVECHAT	103.00	0.39 %	17:00:00	3	102.20	2	84	102.20	103.00	77	1	7	734	[+]
LVC	101.40 104.80	92.70 113.20	17:00:00 17:00:00 17:00:00 17:00:00	11 11 1 16	102.20 102.20 102.20 102.20	3 1 3 2	1448 129 179 144	102.00 101.80 101.60 101.40	103.40 103.60 103.80 104.00	129 129 129 295	2 1 1 4
MABION	22.80	-3.98 %	17:03:33	724	21.70	1	1276	21.70	21.80	350	1	69	1,516	[+]
MAB	21.55 22.85	20.55 25.05	17:00:52 17:00:00 17:00:00 17:00:00	100 36 64 50	21.70 21.70 21.70 21.70	3 6 23 3	2908 645 5990 125	21.60 21.55 21.50 21.40	21.85 21.95 22.00 22.10	50 50 50 250	1 1 1 1
MERCATOR	439.00	-5.19 %	17:03:08	35	420.00	23	923	420.00	421.00	36	3	156	65,916	[+]
MRC	412.00 450.00	396.00 482.00	17:01:53 17:01:53 17:01:53 17:00:54	10 8 22 10	420.00 420.00 420.00 420.00	8 19 23 21	221 618 499 661	419.00 418.00 417.00 416.00	422.00 423.00 424.00 425.00	368 94 63 1111	10 3 6 9
MILLENNIUM	4.00	-2.72 %	17:02:54	500	3.94	2	1575	3.94	3.94	43500	2	4,666	18,639	[+]
MIL	3.91 4.14	3.60 4.40	17:00:58 17:00:15 17:00:00 17:00:00	5000 2000 377 476	3.94 3.94 3.94 3.94	6 2 2 4	13103 4478 1000 8924	3.93 3.92 3.92 3.92	3.96 3.96 3.97 3.97	1565 2868 3015 1562	2 2 1 2
NEUCA	670.00	0.00 %	17:00:00	3	670.00	1	10	667.00	672.00	52	2	1	448	[+]
NEU	660.00 671.00	603.00 737.00	17:00:00 17:00:00 17:00:00 17:00:00	5 3 1 1	670.00 670.00 670.00 670.00	1 2 1 2	45 66 21 19	665.00 663.00 662.00 655.00	675.00 679.00 680.00 683.00	53 50 9 15	2 1 1 1
PKPCARGO	13.90	-1.88 %	17:01:11	146	13.60	3	538	13.60	13.72	1185	2	79	1,078	[+]
PKP	13.56 13.90	12.52 15.28	17:00:00 17:00:00 17:00:00 17:00:00	16 113 41 48	13.60 13.60 13.60 13.60	2 3 2 4	524 1186 320 361	13.58 13.56 13.54 13.52	13.76 13.78 13.80 13.82	222 1269 100 275	1 3 1 2
PLAYWAY	645.00	-1.24 %	17:00:00	2	637.00	11	286	637.00	641.00	31	1	2	1,423	[+]
PLW	637.00 651.00	581.00 709.00	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 3	637.00 637.00 637.00 637.00	9 10 5 1	27 52 62 2	636.00 635.00 634.00 633.00	645.00 646.00 647.00 648.00	35 35 35 2	1 1 1 1
TSGAMES	509.00	-1.57 %	17:04:26	12	501.00	5	663	501.00	503.00	164	4	72	35,883	[+]
TEN	496.00 509.00	458.50 559.00	17:01:20 17:01:20 17:01:20 17:01:20	450 6 2 299	501.00 501.00 501.00 501.00	4 3 17 5	333 13 528 72	500.00 499.50 499.00 498.50	504.00 505.00 507.00 508.00	15 1750 569 1085	1 2 3 3
VRGSA	2.66	1.15 %	16:49:40	3	2.64	2	524	2.62	2.64	1000	1	26	68	[+]
VRG	2.61 2.70	2.39 2.92	16:47:44 16:33:46 16:27:33 16:27:33	15 208 848 34	2.64 2.64 2.62 2.63	3 2 3 2	1023 1905 1270 2350	2.61 2.60 2.55 2.53	2.65 2.65 2.67 2.70	9497 510 1104 1772	1 1 1 2
WIRTUALNA	88.40	0.00 %	17:00:00	12	87.60	1	2	87.60	88.80	238	1	3	231	[+]
WPL	87.00 88.60	79.60 97.20	17:00:00 17:00:00 17:00:00 16:48:24	39 32 6 2	87.60 87.60 87.60 88.00	1 4 1 1	12 145 19 30	86.20 86.00 85.80 85.60	89.00 89.20 90.00 90.20	3 7 34 25	1 1 2 1
XTB	20.10	-1.47 %	17:03:18	100	20.10	5	4535	20.00	20.10	6620	5	380	7,621	[+]
XTB	19.80 20.40	18.10 22.10	17:02:53 17:02:23 17:02:23 17:01:27	850 264 236 250	20.10 20.10 20.10 20.10	4 4 28 13	2300 6470 13980 9454	19.90 19.85 19.80 19.75	20.20 20.30 20.40 20.50	3130 12680 10344 4208	3 14 14 16

GPW	Świat	Waluty

Analizy
»	Ankieta- praca magisterska(1)
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)

Forum
» TOYA brak dywidendy [1]
» Xplus - XPL - co roku wieksza dywidenda [3]
» Brak aktualnych notowań pod nową nazwą [0]
» Blokada administratora KCI [0]
» Błędne wyświetlanie historii portfela [4]
» Pytanie nowicjusza [6]
» PlayWay wczodzi przez PIW na GPW [0]
» Pytanie nowicjusza [1]
» Sprzedaz krotka. [2]
» FAQ Gry Giełdowej [8]

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