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	320.00	5.05 %	17:01:51	16	333.00	4	172	333.00	334.50	15	1	16	4,999	[+]
11B	303.50 335.50	288.00 352.00	17:01:51 17:00:27 17:00:27 17:00:27	12 10 20 9	333.00 333.00 333.00 333.00	1 2 1 1	98 719 15 10	332.50 332.00 331.00 330.00	335.00 335.50 337.00 337.50	120 26 785 116	2 1 4 1
AMICA	111.00	-1.07 %	17:01:08	27	110.80	1	10	110.20	110.80	24	1	2	196	[+]
AMC	110.00 111.60	99.90 122.00	17:00:00 17:00:00 17:00:00 17:00:00	20 69 15 6	110.80 110.80 110.80 110.80	1 1 3 1	18 48 189 15	110.00 109.20 109.00 108.20	111.00 111.40 111.80 112.00	203 123 102 4	2 1 4 1
AMREST	46.40	-1.97 %	17:03:00	150	44.70	1	5495	44.35	44.70	5705	2	131	5,955	[+]
EAT	44.15 46.45	41.80 51.00	17:00:00 17:00:00 17:00:00 17:00:00	88 91 150 617	44.70 44.70 44.70 44.70	1 1 2 1	27 5495 129 5495	44.30 44.05 44.00 43.70	45.00 45.05 45.35 45.40	685 5495 5495 89	2 1 1 1
ASSECOPOL	46.90	0.04 %	17:00:00	500	46.28	1	543	45.86	PKC	332	1	41	1,890	[+]
ACP	45.90 46.90	42.22 51.55	17:00:00 17:00:00 17:00:00 17:00:00	181 71 3 10	46.28 46.28 46.28 46.28	1 1 1 1	419 12615 419 80	45.80 45.76 45.74 45.62	46.40 46.44 46.50 46.54	340 12615 533 2771	1 1 1 2
BENEFIT	960.00	0.63 %	17:00:00	2	956.00	1	2	934.00	962.00	9	1	3	2,893	[+]
BFT	940.00 960.00	864.00 1055.00	15:58:58 14:58:42 14:58:23 14:58:11	7 66 84 5	940.00 940.00 940.00 942.00	2 1 1 3	10 3 8 12	930.00 926.00 922.00 920.00	976.00 978.00 984.00 986.00	2 7 7 80	1 2 2 1
BOGDANKA	59.00	0.50 %	17:00:00	200	59.80	1	98	59.30	59.80	85	1	4	223	[+]
LWB	59.00 60.00	53.10 64.90	17:00:00 17:00:00 17:00:00 16:48:40	6 17 15 3	59.80 59.80 59.80 59.80	1 1 1 1	300 94 1000 41	59.20 59.10 58.70 58.10	59.90 60.00 60.20 60.40	97 1570 45 85	1 7 1 2
BORYSZEW	5.10	-0.20 %	17:00:37	24	5.09	1	200	5.08	5.09	76	1	201	1,022	[+]
BRS	5.05 5.15	4.59 5.61	17:00:00 17:00:00 17:00:00 17:00:00	200 200 141 59	5.09 5.09 5.09 5.09	1 1 1 1	198 957 666 666	5.06 5.05 5.03 5.02	5.11 5.12 5.14 5.15	666 2819 1524 1995	1 2 3 1
BUDIMEX	104.00	0.97 %	17:00:00	29	104.00	1	111	103.40	104.00	71	1	2	236	[+]
BDX	102.60 104.00	93.60 114.40	17:00:00 17:00:00 17:00:00 17:00:00	10 10 1 6	104.00 104.00 104.00 104.00	1 1 3 1	40 40 176 40	102.40 101.20 101.00 100.20	104.80 105.00 105.40 105.80	26 246 13 21	1 8 1 1
CIECH	46.60	1.30 %	17:00:00	26	46.84	1	62	PKC	46.98	4432	1	65	3,053	[+]
CIE	46.12 47.50	41.94 51.25	17:00:00 17:00:00 17:00:00 17:00:00	5 33 28 94	46.84 46.84 46.84 46.84	1 1 2 1	385 4432 696 252	46.70 46.62 46.60 46.54	47.10 47.18 47.34 47.36	117 528 4432 788	1 1 1 1
CIGAMES	0.89	0.00 %	17:00:00	118	0.89	22	438441	0.88	0.89	185182	8	201	178	[+]
CIG	0.88 0.89	0.81 0.97	16:49:52 16:49:49 16:42:58 16:42:58	2268 1500 3300 100	0.89 0.88 0.88 0.88	17 12 23 6	338400 228675 85162 39750	0.87 0.86 0.85 0.84	0.90 0.91 0.92 0.93	399345 201092 201918 50950	7 5 7 6
COMARCH	164.00	-1.52 %	17:00:00	2	162.50	1	100	162.00	165.00	200	1	0	33	[+]
CMR	161.00 164.00	148.00 180.00	17:00:00 17:00:00 16:49:54 16:18:39	21 7 4 6	162.50 162.50 163.50 161.50	1 1 1 1	66 41 37 9	161.00 160.50 152.00 148.00	166.50 170.00 170.50 172.00	15 92 20 27	1 3 1 2
DINOPL	90.90	-0.56 %	17:00:00	84	89.50	2	406	88.55	89.50	27215	4	142	12,777	[+]
DNP	88.60 91.30	81.85 99.95	17:00:00 17:00:00 17:00:00 17:00:00	8 8 64 72	89.50 89.50 89.50 89.50	2 1 1 1	2347 644 817 10040	88.50 88.40 88.35 88.30	89.60 89.70 89.75 89.80	12172 751 817 1124	3 1 1 1
ENEA	7.99	1.76 %	17:02:06	1173	8.10	1	100	8.05	PKC	81	1	559	4,483	[+]
ENA	7.90 8.12	7.20 8.78	17:02:06 17:01:02 17:00:00 17:00:00	47 100 307 46	8.10 8.10 8.10 8.10	2 1 1 3	33375 370 2038 3077	8.03 8.02 8.01 8.00	8.10 8.11 8.13 8.14	4883 1451 3266 4007	2 2 3 2
FAMUR	5.44	3.72 %	17:01:24	570	5.58	2	3850	5.50	5.58	19	1	575	3,163	[+]
FMF	5.38 5.60	4.90 5.98	17:00:00 17:00:00 17:00:00 17:00:00	911 89 322 89	5.58 5.58 5.58 5.58	1 1 1 1	2000 1146 1146 200	5.48 5.46 5.44 5.38	5.60 5.62 5.64 5.66	4217 1147 1 1002	9 2 1 3
FORTE	36.00	3.51 %	17:03:32	40	38.30	1	78	37.10	38.30	50	1	7	260	[+]
FTE	35.60 38.30	32.40 39.60	17:00:00 17:00:00 17:00:00 17:00:00	21 105 28 41	38.30 38.30 38.30 38.30	2 1 1 1	87 59 31 8	36.85 36.80 36.70 36.65	38.50 38.70 38.75 39.00	185 30 29 50	1 1 1 1
GETINOBLE	0.51	-1.96 %	17:00:00	3000	0.50	40	721509	0.50	0.51	1221278	6	1,869	958	[+]
GNB	0.50 0.53	0.46 0.56	17:00:00 17:00:00 17:00:00 17:00:00	20000 3415 2227 273	0.50 0.50 0.50 0.50	17 16 13 5	127846 101312 147794 36265	0.49 0.48 0.47 0.46	0.52 0.53 0.54 0.55	202593 397168 232538 143519	10 31 26 20
GPW	41.60	0.97 %	17:00:00	289	41.80	1	35	41.60	41.80	984	2	86	3,607	[+]
GPW	41.50 42.00	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	222 50 36 63	41.80 41.80 41.80 41.80	2 1 4 1	416 281 3956 100	41.50 41.45 41.40 41.35	42.00 42.05 42.10 42.35	3998 659 1281 2975	4 2 2 1
GRUPAAZOTY	26.78	-4.14 %	17:01:04	585	25.50	6	1008	25.50	25.68	8	1	159	4,102	[+]
ATT	25.20 26.86	24.12 29.44	17:00:00 17:00:00 17:00:00 17:00:00	347 23 101 18	25.50 25.50 25.50 25.50	1 1 1 2	5557 100 31 1542	25.48 25.46 25.38 25.36	25.72 25.78 25.80 25.86	135 147 1068 542	1 1 2 1
GTC	7.80	-2.32 %	17:03:06	1681	7.58	1	319	7.58	7.67	1000	1	88	676	[+]
GTC	7.58 7.81	7.02 8.58	17:02:54 17:01:31 17:01:31 17:00:00	1000 150 169 61	7.58 7.58 7.58 7.58	2 2 1 1	2931 2150 145 2000	7.57 7.56 7.54 7.53	7.69 7.77 7.81 7.82	280 1000 250 2099	1 1 1 2
HANDLOWY	71.00	1.13 %	17:00:00	162	71.30	2	39	71.30	72.20	2800	1	29	2,051	[+]
BHW	70.70 72.30	63.90 78.10	17:00:00 17:00:00 17:00:00 17:00:00	46 237 13 271	71.30 71.30 71.30 71.30	4 1 2 2	3199 83 113 2840	71.20 71.10 71.00 70.60	72.40 72.50 72.60 72.70	259 83 200 106	1 1 3 3
INGBSK	169.00	1.78 %	17:00:00	42	172.00	1	5	170.20	172.00	285	3	9	1,534	[+]
ING	169.00 172.00	152.20 185.80	17:00:00 17:00:00 17:00:00 17:00:00	45 9 3 1	172.00 172.00 172.00 172.00	1 4 1 1	1763 37 23 26	170.00 169.00 168.80 168.20	172.40 172.60 174.00 175.00	23 23 30 35	1 1 1 1
INTERCARS	258.50	0.58 %	17:00:00	191	258.50	1	13	256.50	260.00	7	1	16	4,015	[+]
CAR	258.00 264.00	233.00 284.00	17:00:00 17:00:00 17:00:00 16:46:29	11 18 12 3	258.50 258.50 258.50 258.00	1 1 1 1	20 14 15 30	256.00 255.00 254.00 253.00	261.00 270.00 274.00 275.50	12 12 12 31	1 1 1 1
KERNEL	51.20	-1.55 %	17:00:00	100	50.70	1	5817	50.40	51.20	6389	2	102	5,196	[+]
KER	50.40 52.00	46.10 56.30	17:00:00 17:00:00 17:00:00 17:00:00	200 57 86 52	50.70 50.70 50.70 50.70	3 5 1 1	1146 8391 5817 26	50.30 50.00 49.65 49.50	51.30 51.50 51.60 51.90	970 800 5817 5817	1 3 1 1
KETY	371.00	-1.33 %	17:00:00	4	370.00	1	19	370.00	372.00	11	1	2	649	[+]
KTY	368.50 374.50	334.00 408.00	17:00:00 17:00:00 17:00:00 17:00:00	63 7 1 11	370.00 370.00 370.00 370.00	2 2 4 1	7 376 48 5	368.00 367.00 366.00 365.00	373.00 374.00 374.50 375.00	354 60 22 129	1 1 1 2
KRUK	200.00	-2.57 %	17:00:00	59	193.00	1	4913	193.00	194.00	5	1	47	8,977	[+]
KRU	191.50 200.00	180.00 220.00	17:00:00 17:00:00 17:00:00 17:00:00	505 58 150 22	193.00 193.00 193.00 193.00	3 1 1 2	1014 10 30 183	192.80 192.60 192.30 192.00	194.40 194.50 194.60 194.70	2513 150 129 518	2 1 1 1
LCCORP	2.58	1.18 %	17:01:37	1029	2.58	1	1950	2.57	2.58	23267	2	748	1,928	[+]
LCC	2.54 2.58	2.33 2.83	17:00:00 17:00:00 17:00:00 17:00:00	156 2646 486 3516	2.58 2.58 2.58 2.58	1 1 2 2	66286 4630 67286 79759	2.56 2.55 2.54 2.52	2.59 2.60 2.61 2.62	1420 100141 12535 80586	2 12 5 4
LIVECHAT	24.15	-3.12 %	17:00:00	19	23.25	2	246	23.25	23.50	8	1	8	179	[+]
LVC	23.10 24.15	21.75 26.55	17:00:00 17:00:00 17:00:00 17:00:00	41 106 52 102	23.25 23.25 23.25 23.25	5 2 2 1	5189 130 112 50	23.15 23.10 23.00 22.95	23.55 23.60 23.65 23.70	80 85 113 256	1 1 1 2
MABION	100.00	-0.80 %	17:02:00	18	99.80	1	48	99.50	99.80	436	2	2	198	[+]
MAB	97.60 100.60	90.00 110.00	17:00:00 16:49:41 16:48:13 16:46:28	11 29 1 49	99.80 99.50 99.90 99.90	1 1 2 2	20 12 87 150	99.00 97.80 97.70 97.50	99.90 100.00 100.20 100.60	50 215 38 19	1 3 1 2
MILLENNIUM	8.77	-0.68 %	17:00:00	331	8.71	3	51417	8.66	8.73	1300	1	481	4,187	[+]
MIL	8.63 8.77	7.90 9.64	17:00:00 17:00:00 17:00:00 17:00:00	8271 679 2593 4356	8.71 8.71 8.71 8.71	2 1 1 2	2266 8472 2000 45599	8.65 8.63 8.62 8.60	8.78 8.79 8.80 8.81	5739 2092 45482 8472	2 1 1 1
NETIA	4.82	-2.31 %	17:00:00	12093	4.65	1	3500	4.65	4.71	881	2	49	229	[+]
NET	4.53 4.82	4.34 5.30	17:00:00 17:00:00 17:00:00 17:00:00	2758 400 123 2196	4.65 4.65 4.65 4.65	3 1 1 2	6465 2000 427 511	4.60 4.55 4.52 4.51	4.72 4.76 4.78 4.82	1200 490 1100 938	1 1 1 1
ORBIS	82.80	10.27 %	17:00:00	28	90.20	1	70	89.20	90.20	1384	2	3	278	[+]
ORB	81.80 90.40	74.60 91.00	17:00:00 17:00:00 16:47:59 16:36:42	28 23 17 197	90.20 90.20 90.40 90.00	1 2 1 1	100 23 126 147	85.20 84.00 82.40 82.00	90.40 91.80 92.40 93.00	500 40 42 50	1 1 1 1
PFLEIDERERGROUP	32.45	-2.64 %	17:00:00	1	31.40	1	100	30.90	31.40	360	1	3	104	[+]
PFL	31.00 32.45	29.25 35.65	17:00:00 16:35:35 16:12:43 16:10:13	26 1 44 20	31.40 31.20 31.00 31.00	1 1 1 1	70 41 111 200	30.80 30.70 30.50 30.45	31.85 32.50 32.70 32.80	92 4080 52 500	1 1 1 1
PKPCARGO	42.55	-1.72 %	17:00:00	60	40.00	1	45	39.90	40.00	505	1	25	1,017	[+]
PKP	39.80 42.55	38.30 46.80	17:00:00 17:00:00 17:00:00 17:00:00	81 32 39 69	40.00 40.00 40.00 40.00	1 5 3 7	103 805 135 2508	39.80 39.60 39.55 39.50	40.30 40.35 40.40 40.70	297 89 163 22	2 1 1 1
PLAY	16.75	-3.57 %	17:04:33	133	16.22	2	35695	16.20	16.22	132790	13	289	4,762	[+]
PLY	16.22 16.82	15.08 18.42	17:03:59 17:03:43 17:03:43 17:02:54	300 77 123 261	16.22 16.22 16.22 16.22	1 3 1 2	6127 1574 48 35686	16.19 16.12 16.10 16.08	16.25 16.32 16.43 16.44	415 100 1842 35566	1 1 1 1
PLAYWAY	131.00	-3.12 %	17:01:46	27	124.00	1	14	123.50	124.00	523	2	21	2,710	[+]
PLW	122.00 135.00	118.00 144.00	17:01:46 17:00:10 17:00:10 17:00:00	23 8 70 17	124.00 124.00 124.00 124.00	1 5 8 4	2 152 3541 102	123.00 122.50 122.00 121.50	125.00 125.50 126.00 126.50	126 177 185 8	3 3 2 1
POLIMEXMS	2.93	1.72 %	17:02:46	1000	2.96	2	2189	2.94	2.97	16840	7	198	582	[+]
PXM	2.91 2.97	2.64 3.22	17:02:46 17:02:38 17:02:38 17:00:00	2278 622 1378 41	2.96 2.96 2.96 2.96	4 5 13 2	5660 6243 34244 3400	2.92 2.91 2.90 2.89	2.98 2.99 3.00 3.01	2300 1758 5427 3000	2 3 5 1
SANOK	26.50	1.89 %	17:00:00	31	27.00	1	66	26.40	27.00	44	1	1	30	[+]
SNK	26.40 27.30	23.90 29.10	17:00:00 17:00:00 16:00:37 15:59:52	3 7 15 20	27.00 27.00 26.40 26.50	1 1 1 1	200 300 100 58	26.30 26.10 26.00 25.80	27.10 27.20 27.60 27.80	143 366 45 136	2 2 1 2
STALPROD	382.50	0.26 %	17:00:00	2	384.00	1	4	379.50	384.00	6	1	1	196	[+]
STP	378.00 384.00	344.50 420.50	17:00:00 17:00:00 17:00:00 17:00:00	52 6 3 7	384.00 384.00 384.00 384.00	1 1 1 1	5 6 6 7	379.00 378.50 378.00 377.50	386.00 389.00 390.00 395.00	4 10 8 14	1 1 1 1
WAWEL	816.00	0.00 %	17:00:00	1	820.00	2	17	816.00	820.00	22	1	0	70	[+]
WWL	814.00 820.00	736.00 896.00	16:37:10 16:29:08 15:43:24 15:26:13	4 2 14 4	816.00 820.00 820.00 820.00	1 2 1 4	10 11 3 72	810.00 808.00 806.00 802.00	822.00 826.00 828.00 830.00	8 2 2 43	1 1 1 7
WIRTUALNA	51.00	1.57 %	17:02:41	39	51.80	1	500	51.00	51.80	138	1	5	237	[+]
WPL	49.70 51.80	45.90 56.00	17:00:00 17:00:00 17:00:00 17:00:00	28 137 18 5	51.80 51.80 51.80 51.80	1 2 1 1	200 19 25 16	50.40 49.20 48.60 48.20	52.00 52.80 53.00 53.80	6 150 133 50	1 1 3 1

GPW	Świat	Waluty

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

Forum
» XTB - czy da zarobić?(1)
» AMREST - Split(8)
» PGNIG SA(5)
» Wzrost cen akcji(1)
» Do adminów(14)
» Tu napisz pytanie? (40)
» VARSAVVR zmiana nazwy na VARSAV (VAR(0)
» Dywidenda - do adminów(3)
» Kup Pan Wiedzę!(0)
» Zmiana nazwy(0)

Polecane książki
„Dlaczego tylko niektórzy bogacą się inwestując i jak skutecznie wykorzystać szanse pomnażania pieniędzy w... Zobacz więcej...

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