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	402.00	0.50 %	17:02:10	5	404.00	1	700	402.00	404.00	97	4	2	977	[+]
11B	398.00 405.00	362.00 442.00	17:00:00 17:00:00 17:00:00 17:00:00	25 45 23 320	404.00 404.00 404.00 404.00	2 1 3 1	34 23 55 3	398.00 397.50 397.00 396.00	404.50 405.00 406.00 407.00	40 94 30 30	3 10 2 2
AMICA	108.20	0.00 %	17:01:58	10	108.20	1	5	108.20	108.60	18	1	0	42	[+]
AMC	107.40 109.80	97.40 119.00	16:44:18 16:44:18 16:27:56 16:16:46	25 15 8 4	108.20 108.20 108.40 108.40	1 2 4 1	21 55 159 100	107.40 107.20 107.00 106.60	108.80 109.60 109.80 110.00	45 36 18 130	1 1 2 1
AMREST	39.70	1.76 %	17:00:00	2	40.40	1	200	40.10	40.40	91	1	29	1,171	[+]
EAT	39.15 40.40	35.75 43.65	17:00:00 17:00:00 17:00:00 17:00:00	10 15 1 2	40.40 40.40 40.40 40.40	1 1 1 2	25000 75 10000 478	39.50 39.40 39.00 38.75	40.50 40.55 40.75 40.80	790 60 40 1043	3 1 1 3
ASSECOPOL	56.00	-0.63 %	17:00:00	20	55.35	1	1198	55.35	55.40	60	1	24	1,347	[+]
ACP	55.25 56.40	50.40 61.60	17:00:00 17:00:00 17:00:00 17:00:00	46 37 99 1246	55.35 55.35 55.35 55.35	2 1 2 1	320 100 286 70	55.25 55.20 55.10 54.85	55.65 55.95 56.00 56.40	184 313 313 2128	1 1 1 3
BENEFIT	606.00	5.78 %	16:45:34	2	622.00	1	10	610.00	620.00	2	1	2	1,007	[+]
BFT	600.00 622.00	546.00 666.00	16:37:11 16:34:56 16:34:56 16:34:55	7 2 3 7	622.00 620.00 620.00 620.00	1 1 1 3	1 3 2 23	608.00 602.00 598.00 596.00	624.00 626.00 628.00 630.00	1 1 10 29	1 1 1 3
BOGDANKA	36.30	-1.11 %	17:00:00	119	35.60	1	100	35.40	35.60	192	1	6	197	[+]
LWB	35.15 36.30	32.70 39.90	17:00:00 17:00:00 16:49:59 16:44:02	181 92 100 69	35.60 35.60 35.60 35.60	1 2 1 1	100 149 20 24	35.20 35.15 35.05 35.00	35.80 35.95 36.00 36.10	51 39 500 32	1 1 2 1
BORYSZEW	4.54	-0.45 %	17:03:19	994	4.47	4	12947	4.47	4.50	235	1	580	2,609	[+]
BRS	4.47 4.54	4.09 4.99	17:00:00 17:00:00 17:00:00 17:00:00	1 786 114 324	4.47 4.47 4.47 4.47	1 1 1 1	330 287 20000 227	4.46 4.46 4.45 4.41	4.52 4.53 4.55 4.58	2232 720 500 151	2 2 1 1
BUDIMEX	131.60	0.61 %	17:00:00	27	132.80	1	20	132.80	133.00	206	5	6	742	[+]
BDX	131.40 133.00	118.60 144.60	17:00:00 17:00:00 17:00:00 17:00:00	12 64 1114 1	132.80 132.80 132.80 132.80	1 1 3 1	25 25 93 21	131.80 131.60 131.00 130.60	133.20 133.60 133.80 134.00	12 100 25 35	1 1 1 2
CIECH	34.60	0.58 %	17:03:14	4	34.80	1	200	34.80	35.10	807	1	32	1,128	[+]
CIE	34.40 35.15	31.15 38.05	17:03:14 17:00:00 17:00:00 17:00:00	500 44 50 10	34.80 34.80 34.80 34.80	1 1 1 3	28 330 516 680	34.75 34.65 34.60 34.50	35.15 35.20 35.25 35.30	283 657 290 290	1 2 1 1
CIGAMES	1.03	-0.97 %	17:04:04	1500	1.02	2	12275	1.01	1.02	4227	1	327	335	[+]
CIG	1.01 1.05	0.93 1.13	17:00:43 17:00:00 16:49:45 16:49:45	1900 100 732 2500	1.02 1.02 1.01 1.01	2 2 14 2	6000 10200 40638 1845	1.00 1.00 1.00 0.99	1.02 1.03 1.03 1.04	10000 6000 15000 1250	1 1 1 1
COMARCH	174.00	2.92 %	16:44:49	56	176.00	1	2	176.00	176.50	148	5	1	116	[+]
CMR	174.00 178.00	157.00 191.00	16:44:49 14:29:23 14:28:22 13:42:04	4 150 35 4	176.00 176.00 176.00 176.50	1 1 1 2	19 10 8 31	175.00 174.00 173.00 170.50	177.00 178.00 178.50 179.00	7 55 100 250	1 2 1 4
ECHO	4.26	4.46 %	17:00:00	1500	4.45	2	2428	4.41	4.45	2500	2	794	3,504	[+]
ECH	4.26 4.50	3.84 4.69	16:49:51 16:49:47 16:37:17 16:35:25	371 12938 6364 3413	4.41 4.45 4.44 4.44	1 1 1 1	455 2353 252 5000	4.40 4.38 4.35 4.31	4.46 4.47 4.48 4.50	489 1000 2500 595	1 1 1 1
ENEA	8.19	0.12 %	17:00:00	57	8.14	1	88	8.12	8.15	145	2	139	1,134	[+]
ENA	8.10 8.30	7.37 9.00	17:00:00 17:00:00 17:00:00 17:00:00	32 32 2666 53	8.14 8.14 8.14 8.14	1 2 3 1	58 338 1558 89	8.11 8.11 8.10 8.09	8.16 8.17 8.18 8.18	57 3427 1575 57	1 2 2 1
ENERGA	6.70	-2.55 %	17:00:00	131	6.50	6	1692	6.50	6.54	500	1	402	2,643	[+]
ENG	6.43 6.74	6.03 7.37	17:00:00 17:00:00 17:00:00 17:00:00	83 800 120 83	6.50 6.50 6.50 6.50	6 3 8 2	8768 533 11007 1200	6.49 6.49 6.48 6.47	6.55 6.56 6.57 6.57	400 300 9359 2409	1 1 1 1
EUROCASH	18.30	1.48 %	17:00:00	266	18.47	2	427	18.47	18.74	600	2	115	2,125	[+]
EUR	18.25 18.77	16.47 20.12	17:00:00 17:00:00 17:00:00 17:00:00	352 232 205 422	18.47 18.47 18.47 18.47	2 1 1 1	922 722 1810 1000	18.45 18.42 18.41 18.30	18.78 18.80 18.86 18.88	55 150 722 722	1 2 1 1
FAMUR	3.97	-5.30 %	17:02:58	110	3.75	1	1230	3.75	3.78	454	1	658	2,563	[+]
FMF	3.75 4.00	3.58 4.37	17:02:58 17:02:58 17:02:58 17:02:58	700 400 200 90	3.75 3.75 3.75 3.75	3 3 1 2	2747 2747 500 1260	3.73 3.72 3.71 3.70	3.80 3.81 3.84 3.85	2447 1778 425 910	2 1 1 1
FORTE	25.30	-0.60 %	17:00:00	28	24.85	1	379	24.80	24.85	492	1	6	157	[+]
FTE	24.55 25.30	22.80 27.80	16:47:50 16:40:50 16:28:28 16:21:33	229 48 1075 33	24.85 24.60 24.60 24.60	1 2 3 1	102 500 1140 1000	24.60 24.55 24.50 24.45	25.00 25.30 25.60 25.65	153 376 211 2000	1 1 2 1
GETIN	0.97	-2.06 %	17:00:00	377	0.95	4	11673	0.95	0.95	2068	1	115	111	[+]
GTN	0.95 0.98	0.88 1.07	17:00:00 17:00:00 17:00:00 17:00:00	1655 500 218 1500	0.95 0.95 0.95 0.95	8 2 4 3	22135 2093 8870 7100	0.95 0.94 0.93 0.92	0.96 0.96 0.97 0.97	75632 259 2641 5000	1 1 2 1
GETINOBLE	0.40	2.50 %	17:00:00	1000	0.41	1	27683	0.40	0.41	10489	3	1,051	421	[+]
GNB	0.39 0.41	0.36 0.44	17:00:00 16:49:27 16:49:27 16:49:17	111 813 2637 593	0.41 0.41 0.41 0.41	1 1 2 1	12027 5000 14999 3030	0.40 0.40 0.39 0.39	0.41 0.41 0.41 0.41	21187 43981 30377 43597	3 2 4 6
GPW	39.45	-0.88 %	17:00:00	460	39.20	6	3427	39.10	39.45	300	1	27	1,064	[+]
GPW	39.15 39.80	35.55 43.35	17:00:00 17:00:00 17:00:00 17:00:00	23 28 1 4	39.20 39.20 39.20 39.20	1 4 2 1	43 539 386 336	39.05 39.00 38.95 38.90	39.50 39.65 39.70 39.75	200 336 436 336	1 1 2 2
GRUPAAZOTY	37.50	0.81 %	17:00:00	1367	37.50	2	350	37.48	37.86	2017	1	134	5,035	[+]
ATT	36.64 38.42	33.76 41.24	17:00:00 17:00:00 17:00:00 17:00:00	50 200 236 550	37.50 37.50 37.50 37.50	3 1 1 1	1614 2043 791 791	37.46 37.38 37.34 37.30	37.88 37.90 37.96 38.12	30 300 2011 791	1 1 1 1
GTC	9.50	2.59 %	17:00:00	447	9.50	1	380	9.49	9.50	14470	2	1,366	12,882	[+]
GTC	9.43 9.63	8.55 10.44	17:00:00 17:00:00 17:00:00 17:00:00	132 671 150 28398	9.50 9.50 9.50 9.50	1 3 1 1	500 828 120 286	9.45 9.43 9.30 9.26	9.55 9.62 9.66 9.70	500 2000 1000 250	1 1 1 1
HANDLOWY	51.70	-3.10 %	17:03:21	20	50.00	2	1026	49.90	50.00	224	1	32	1,610	[+]
BHW	49.60 51.70	46.55 56.80	17:02:51 17:02:51 17:00:00 17:00:00	5 1 31 10	50.00 50.00 50.00 50.00	4 1 3 1	266 254 359 100	49.85 49.80 49.70 49.65	50.50 51.00 51.10 51.20	100 100 14 30	1 1 1 1
INGBSK	191.00	0.00 %	17:00:00	3	190.00	1	10	189.40	190.00	106	2	3	618	[+]
ING	184.60 192.00	172.00 210.00	17:00:00 17:00:00 17:00:00 17:00:00	41 8 5 8	190.00 190.00 190.00 190.00	2 1 2 1	532 11 12 19	189.20 188.40 188.20 187.60	190.20 190.80 192.60 193.00	19 30 57 10	1 1 2 1
INTERCARS	197.00	0.50 %	17:00:00	6	200.00	1	489	199.00	200.00	75	3	19	3,741	[+]
CAR	197.00 200.00	177.50 216.00	17:00:00 16:33:12 16:33:12 16:07:22	29 27 29 32	200.00 199.50 199.50 199.50	1 1 1 1	20 13 21 21	197.00 196.50 196.00 195.50	201.00 204.00 206.00 207.00	22 26 81 5	2 1 2 1
KERNEL	44.50	-1.12 %	17:02:25	35	44.00	1	925	43.90	44.00	10673	1	78	3,422	[+]
KER	43.75 44.75	40.05 48.95	17:02:25 17:00:30 17:00:00 17:00:00	4415 371 20623 35	44.00 44.00 44.00 44.00	1 3 1 1	40 2978 75 1000	43.80 43.75 43.60 43.55	44.35 44.40 44.45 44.50	45 102 913 50	1 2 1 1
KETY	310.00	-2.60 %	17:00:00	13	300.00	3	106	300.00	301.00	80	2	2	566	[+]
KTY	298.00 310.00	279.00 341.00	17:00:00 17:00:00 17:00:00 17:00:00	2 2 5 1	300.00 300.00 300.00 300.00	1 2 3 1	6 18 43 3	299.00 298.50 297.00 296.00	302.00 303.00 304.00 307.00	42 22 56 16	1 1 2 2
KRUK	165.10	-0.84 %	17:02:58	37	166.00	1	5	166.00	166.10	24	1	21	3,468	[+]
KRU	163.60 167.90	148.60 181.60	17:02:58 17:02:58 17:02:05 17:00:00	1144 2619 100 49	166.00 166.00 166.00 166.00	1 1 2 1	37 24 61 198	165.60 165.50 165.20 165.10	166.30 166.60 166.80 167.00	24 60 74 165	1 2 2 4
LCCORP	2.28	-0.87 %	17:00:00	343	2.28	1	857	2.28	2.30	1000	1	1,892	4,300	[+]
LCC	2.26 2.30	2.06 2.50	17:00:00 16:49:30 16:49:30 16:49:30	85 64 10 47	2.28 2.30 2.30 2.30	4 3 2 2	4299 16698 1083 1315	2.27 2.27 2.26 2.25	2.31 2.32 2.35 2.35	11362 5367 4500 1000	2 1 1 1
LIVECHAT	38.40	2.09 %	17:00:00	67	39.00	1	437	38.80	39.00	1451	2	46	1,765	[+]
LVC	38.40 39.50	34.60 42.20	17:00:00 17:00:00 17:00:00 16:35:41	8 174 26 130	39.00 39.00 39.00 39.00	1 1 5 3	3855 270 539 1718	38.70 38.65 38.55 38.50	39.10 39.15 39.20 39.25	101 36 730 266	1 1 4 1
MABION	75.00	1.44 %	16:45:17	25	77.60	1	10	77.10	77.60	373	4	2	189	[+]
MAB	75.00 77.60	67.50 82.50	16:45:17 16:43:34 16:43:34 16:23:39	10 15 20 15	77.60 77.40 77.40 77.10	2 1 1 1	443 40 100 200	77.00 76.00 75.50 75.20	77.70 78.00 80.40 80.70	137 82 54 25	1 2 1 1
MILLENNIUM	7.15	1.26 %	17:00:00	170	7.24	4	7837	7.24	7.30	5000	1	626	4,552	[+]
MIL	7.11 7.37	6.43 7.87	17:00:00 17:00:00 17:00:00 17:00:00	1396 746 117 746	7.24 7.24 7.24 7.24	4 1 1 1	40027 1347 3915 33215	7.24 7.23 7.22 7.21	7.30 7.32 7.32 7.33	2037 3365 6422 34046	1 2 2 2
ORBIS	104.50	-1.90 %	17:00:00	7	103.00	2	185	103.00	103.50	293	2	2	214	[+]
ORB	102.00 104.50	94.20 114.50	17:00:00 17:00:00 17:00:00 17:00:00	51 34 17 40	103.00 103.00 103.00 103.00	1 1 1 1	51 31 130 51	102.50 102.00 101.50 101.00	104.00 105.00 105.50 107.00	237 10 10 304	2 1 1 4
PKPCARGO	28.25	-4.09 %	17:02:31	200	26.95	2	150	26.95	27.00	2365	1	68	1,846	[+]
PKP	26.65 28.25	25.45 31.05	17:02:31 17:02:31 17:00:34 17:00:00	40 8 70 25	26.95 26.95 26.95 26.95	1 1 6 5	34 150 303 2190	26.90 26.85 26.80 26.75	27.05 27.10 27.20 27.30	30 430 400 1258	1 2 1 1
PLAYWAY	180.00	1.23 %	17:01:03	3	181.00	1	3	179.00	181.00	406	5	4	713	[+]
PLW	175.40 181.00	162.00 198.00	17:01:03 17:00:00 17:00:00 17:00:00	42 3 1 10	181.00 181.00 181.00 181.00	4 2 3 1	398 277 246 27	178.40 178.20 178.00 177.80	181.60 181.80 182.00 182.20	40 5 255 22	2 1 6 1
POLIMEXMS	2.24	1.35 %	17:01:04	12	2.25	1	1000	2.21	2.25	205	1	177	396	[+]
PXM	2.20 2.31	2.02 2.46	17:00:00 17:00:00 16:45:15 16:39:25	607 176 1 831	2.25 2.25 2.25 2.20	6 1 2 3	8065 800 1400 469	2.20 2.19 2.19 2.18	2.25 2.27 2.29 2.29	1230 2000 500 3000	2 1 1 2
STALPROD	198.20	-0.50 %	17:01:18	15	200.00	1	9	198.40	200.00	46	1	0	53	[+]
STP	198.00 200.00	178.40 218.00	17:00:00 16:49:57 16:46:53 16:34:21	1 20 5 10	200.00 199.80 199.60 199.60	2 1 1 1	45 21 100 25	198.00 196.60 196.20 196.00	201.00 204.00 205.00 206.00	5 16 48 35	1 2 4 2
TRAKCJA	2.15	0.48 %	17:00:00	700	2.11	1	384	2.11	2.12	1445	1	81	168	[+]
TRK	2.03 2.15	1.94 2.37	17:00:00 17:00:00 17:00:00 16:43:28	1700 2923 303 474	2.11 2.11 2.11 2.09	1 1 2 4	3000 2100 1350 5030	2.06 2.04 2.04 2.03	2.12 2.14 2.15 2.16	1000 1439 2716 4591	1 2 3 2
WIRTUALNA	62.60	-0.33 %	17:00:00	20	60.00	1	20	59.00	62.00	155	2	3	171	[+]
WPL	60.00 62.60	56.40 68.80	17:00:00 17:00:00 17:00:00 17:00:00	15 20 26 14	60.00 60.00 60.00 60.00	1 1 2 1	14 17 1464 7	58.20 58.00 56.00 55.40	62.40 62.60 63.00 63.40	10 80 67 100	1 1 2 1

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» Prowizje do 5zł [6]
» Gra - dywidendy 2014 [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [2]
» Ogromna prośba ! [3]
» Crowdfunding - stawiacie? [8]
» Kto kupuje akcje? [3]
» prosba o dodanie [2]
» Tu napisz pytanie? [54]
» dywidenda [6]

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