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	389.00	-0.77 %	17:00:28	75	384.50	2	109	380.50	386.00	150	1	7	2,852	[+]
11B	371.00 389.50	350.50 427.50	17:00:00 17:00:00 17:00:00 17:00:00	20 27 74 4	384.50 384.50 384.50 384.50	3 1 2 3	75 43 47 73	380.00 379.00 378.50 378.00	388.00 388.50 389.00 390.00	267 40 18 407	2 1 3 9
AMICA	138.60	1.74 %	17:00:00	35	140.40	1	50	139.20	140.40	300	1	12	1,706	[+]
AMC	137.40 141.20	124.80 152.40	17:00:00 17:00:00 17:00:00 16:40:01	319 13 60 2	140.40 140.40 140.40 140.80	1 1 1 1	190 95 40 10	139.00 138.60 137.40 137.00	140.60 140.80 141.20 141.60	30 46 178 15	1 1 2 1
AMREST	45.60	-0.11 %	17:00:00	62	45.45	1	1000	45.40	45.50	4481	3	59	2,703	[+]
EAT	45.05 46.50	41.05 50.10	17:00:00 17:00:00 17:00:00 17:00:00	35 384 616 384	45.45 45.45 45.45 45.45	1 1 3 3	2000 678 1010 1799	45.35 45.15 45.05 45.00	45.60 45.65 45.75 45.80	1000 949 4208 200	1 1 4 1
ASSECOPOL	59.80	-0.67 %	17:00:00	95	59.20	2	84	59.00	59.20	865	5	43	2,538	[+]
ACP	58.85 59.80	53.85 65.75	17:00:00 17:00:00 17:00:00 17:00:00	44 44 192 76	59.20 59.20 59.20 59.20	2 3 2 5	85 135 85 532	58.90 58.80 58.70 58.60	59.25 59.30 59.40 59.45	175 1714 714 1749	2 6 4 4
BENEFIT	880.00	0.93 %	17:00:00	2	872.00	2	7	866.00	878.00	10	1	0	39	[+]
BFT	866.00 880.00	792.00 968.00	16:18:49 16:18:49 15:01:38 13:49:21	4 4 1 3	866.00 868.00 878.00 878.00	1 1 1 1	34 22 10 10	860.00 856.00 854.00 852.00	880.00 882.00 888.00 890.00	125 97 27 106	5 1 2 2
BNPPL	73.00	-4.86 %	16:49:18	4	66.60	1	112	67.40	69.80	75	1	0	31	[+]
BNP	66.60 73.00	65.80 80.20	16:09:27 16:09:27 15:01:38 14:27:10	16 75 12 70	67.00 67.00 68.40 67.60	1 1 1 1	26 200 27 459	65.00 64.00 62.20 62.00	70.00 72.00 73.00 74.00	231 250 59 100	1 1 2 1
BOGDANKA	37.80	-1.06 %	17:00:00	6	37.40	3	261	37.10	37.50	105	1	6	236	[+]
LWB	37.20 37.80	34.05 41.55	17:00:00 17:00:00 17:00:00 17:00:00	10 605 262 17	37.40 37.40 37.40 37.40	2 1 1 1	109 35 75 35	37.00 36.60 36.30 36.25	37.60 37.70 37.75 37.80	353 73 73 287	1 1 1 4
BORYSZEW	4.06	0.87 %	17:00:00	270	4.08	1	1415	4.08	4.14	400	1	129	527	[+]
BRS	4.06 4.10	3.65 4.46	17:00:00 17:00:00 17:00:00 17:00:00	359 29 28 63	4.08 4.08 4.08 4.08	1 1 1 2	1009 22213 215 905	4.07 4.05 4.02 4.01	4.15 4.17 4.20 4.24	400 500 2000 508	2 1 1 1
BUDIMEX	174.00	3.49 %	17:01:50	44	178.00	2	60	175.40	178.00	125	3	9	1,622	[+]
BDX	172.40 178.80	156.60 191.40	17:01:50 17:01:50 17:00:00 17:00:00	2 12 6 2	178.00 178.00 178.00 178.00	1 4 1 1	22 76 16 53	175.20 175.00 174.80 174.60	178.20 178.80 179.00 179.60	432 163 355 167	3 2 5 4
CIECH	37.90	0.53 %	17:00:00	42	38.00	1	13	37.80	38.00	1700	3	43	1,630	[+]
CIE	37.70 38.65	34.15 41.65	17:00:00 17:00:00 17:00:00 17:00:00	77 151 525 10	38.00 38.00 38.00 38.00	1 3 1 4	89 1462 255 502	37.70 37.60 37.55 37.50	38.15 38.20 38.25 38.30	247 397 644 357	1 2 2 3
CIGAMES	0.85	-1.05 %	17:01:57	1867	0.85	1	4033	0.85	0.85	3888	1	267	227	[+]
CIG	0.84 0.85	0.77 0.94	17:00:25 17:00:00 16:49:38 16:49:38	1092 1908 1200 3400	0.85 0.85 0.85 0.85	2 2 1 2	1245 35000 5542 3262	0.85 0.85 0.84 0.84	0.85 0.85 0.85 0.85	14703 3100 333 2750	2 2 1 2
CLNPHARMA	40.50	-0.99 %	17:03:30	42	40.20	2	200	40.20	40.50	500	1	10	406	[+]
CLN	40.05 42.20	36.45 44.55	17:03:30 17:00:00 17:00:00 17:00:00	171 35 10 120	40.20 40.20 40.20 40.20	1 1 1 6	90 27 20 1835	40.15 40.10 40.05 40.00	40.95 41.00 41.05 41.10	85 826 85 85	1 3 1 1
COMARCH	184.00	1.92 %	17:00:00	35	186.00	1	31	185.50	187.50	10	1	6	1,088	[+]
CMR	183.50 187.50	166.00 202.00	17:00:00 17:00:00 17:00:00 17:00:00	128 22 6 9	186.00 186.00 186.00 186.00	3 2 1 3	1068 25 1 605	185.00 184.50 184.00 183.00	188.00 189.00 189.50 190.00	13 68 21 68	2 1 2 3
DEVELIA	2.50	-0.80 %	17:00:00	754	2.49	2	5604	2.47	2.51	1000	1	982	2,452	[+]
DVL	2.45 2.54	2.25 2.75	16:49:29 16:49:29 16:34:38 16:24:17	320 85 411113 612	2.49 2.49 2.50 2.50	1 1 2 3	1000 60 4250 25660	2.46 2.45 2.44 2.42	2.53 2.54 2.54 2.54	473 3954 5400 5000	2 1 1 1
ECHO	4.94	-0.61 %	17:00:00	400	4.91	1	1626	4.91	4.92	225	1	62	300	[+]
ECH	4.80 4.94	4.45 5.43	17:00:00 17:00:00 17:00:00 17:00:00	1754 563 563 94	4.91 4.91 4.91 4.91	1 1 1 3	391 164 900 925	4.83 4.82 4.81 4.80	4.92 4.93 4.94 4.95	500 130 3944 812	1 1 3 3
ENEA	8.19	-7.20 %	17:04:18	250	7.60	3	8572	7.60	7.62	3886	2	2,257	17,376	[+]
ENA	7.42 8.19	7.38 9.01	17:04:18 17:04:00 17:03:57 17:03:57	250 2000 165 100	7.60 7.60 7.60 7.60	3 2 3 1	1575 18230 826 200	7.58 7.58 7.57 7.57	7.64 7.64 7.66 7.66	4488 500 200 4488	1 1 1 1
ENERGA	7.16	-0.49 %	17:00:00	642	7.13	2	393849	7.12	7.14	2592	2	1,454	10,314	[+]
ENG	7.04 7.16	6.45 7.88	17:00:00 17:00:00 17:00:00 17:00:00	2000 2000 832 1720	7.13 7.13 7.13 7.13	1 1 1 2	10436 65 12449 305	7.10 7.09 7.05 7.05	7.14 7.15 7.16 7.17	12792 1184 810 12258	2 5 3 1
EUROCASH	22.22	2.47 %	17:00:00	1242	22.40	3	7355	22.40	22.44	510	2	335	7,509	[+]
EUR	22.22 22.54	20.00 24.44	17:00:00 17:00:00 17:00:00 17:00:00	300 3458 394 118	22.40 22.40 22.40 22.40	3 2 2 2	354 279 513 6010	22.36 22.34 22.30 22.28	22.48 22.50 22.52 22.54	525 1167 1641 125	3 8 5 2
FAMUR	2.92	-0.52 %	17:00:00	168	2.89	1	794	2.88	2.92	5000	1	55	162	[+]
FMF	2.89 2.94	2.62 3.21	17:00:00 17:00:00 17:00:00 17:00:00	48 294 226 48	2.89 2.89 2.89 2.89	1 2 1 2	320 1500 654 900	2.87 2.86 2.86 2.85	2.93 2.94 2.94 2.94	9520 1776 12856 2962	4 1 3 2
FORTE	30.50	3.44 %	16:47:54	32	31.55	1	113	31.35	31.50	111	1	27	845	[+]
FTE	30.00 31.80	27.45 33.55	16:44:46 16:40:01 16:40:00 16:38:47	1 15 48 90	31.55 31.55 31.40 31.55	1 1 1 2	55 100 97 300	31.25 31.20 31.15 31.00	31.55 31.60 31.70 31.75	140 500 2110 100	2 1 5 1
GETIN	1.80	-1.11 %	17:00:00	3500	1.78	2	8874	1.78	1.79	1897	1	232	415	[+]
GTN	1.77 1.82	1.62 1.98	17:00:00 17:00:00 16:49:58 16:49:58	2500 500 1316 986	1.78 1.78 1.78 1.78	4 2 2 3	9201 7000 4003 6100	1.77 1.77 1.76 1.76	1.79 1.80 1.80 1.81	14222 5000 4350 10000	4 1 4 1
GPW	40.80	0.98 %	17:00:00	190	41.15	1	276	40.95	41.15	22	2	34	1,399	[+]
GPW	40.55 41.40	36.75 44.85	17:00:00 17:00:00 17:00:00 17:00:00	31 42 30 76	41.15 41.15 41.15 41.15	1 1 1 2	195 195 36 120	40.80 40.75 40.70 40.60	41.20 41.25 41.30 41.35	602 15 496 195	2 1 3 1
GRUPAAZOTY	29.80	2.56 %	17:03:12	33	30.46	1	6	30.46	30.50	1059	3	62	1,873	[+]
ATT	29.80 30.50	26.82 32.78	17:02:38 17:00:00 17:00:00 17:00:00	1 26 343 904	30.46 30.46 30.46 30.46	2 1 4 2	362 309 506 1227	30.04 30.02 30.00 29.98	30.58 30.60 30.62 30.66	250 336 309 309	1 5 1 1
GTC	9.60	-1.46 %	17:00:00	316	9.46	1	20	9.45	9.52	4000	1	38	366	[+]
GTC	9.41 9.62	8.64 10.56	17:00:00 17:00:00 17:00:00 17:00:00	39 20 20 40	9.46 9.46 9.46 9.46	2 1 1 1	1159 606 250 455	9.44 9.43 9.42 9.40	9.60 9.62 9.66 9.70	5000 606 281 548	1 1 1 3
HANDLOWY	52.20	0.38 %	17:00:00	151	52.30	1	100	52.00	52.30	48	2	28	1,446	[+]
BHW	51.90 52.50	47.00 57.40	17:00:00 17:00:00 17:00:00 17:00:00	13 247 13 12	52.30 52.30 52.30 52.30	3 2 2 4	2240 1683 144 94	51.80 51.70 51.50 51.20	52.40 52.50 52.60 52.70	231 5236 436 1655	4 13 4 3
INGBSK	193.00	0.00 %	17:01:46	48	193.00	1	20	192.80	193.00	769	3	8	1,533	[+]
ING	192.00 193.00	173.80 212.00	17:01:46 17:01:46 17:00:00 17:00:00	45 271 89 45	193.00 193.00 193.00 193.00	1 1 2 2	20 20 54 54	192.60 192.40 192.00 191.80	193.80 194.00 194.60 195.00	90 49 49 64	2 2 2 3
INTERCARS	193.00	0.78 %	17:00:00	14	193.50	2	26	193.00	194.00	50	1	1	107	[+]
CAR	193.00 195.00	174.00 212.00	16:38:50 16:23:06 16:14:06 15:43:40	12 42 40 17	194.50 195.00 195.00 195.00	4 3 2 2	47 41 32 21	192.50 192.00 191.50 191.00	194.50 195.00 196.00 196.50	988 1210 28 5	1 1 1 1
KERNEL	42.70	-0.82 %	17:00:00	12	42.15	1	132	42.15	42.50	807	1	5	216	[+]
KER	42.10 42.80	38.45 46.95	17:00:00 17:00:00 17:00:00 17:00:00	66 27 2 3	42.15 42.15 42.15 42.15	2 1 1 2	200 35 40 44	42.10 42.00 41.80 41.60	43.00 43.20 43.25 43.50	2154 45 28 24	4 1 1 1
KETY	351.00	-0.28 %	17:00:00	944	350.00	1	3	344.00	350.00	99	1	6	2,274	[+]
KTY	343.00 355.00	316.00 386.00	17:00:00 17:00:00 17:00:00 17:00:00	198 50 50 13	350.00 350.00 350.00 350.00	2 2 2 3	20 62 11 77	343.50 343.00 342.00 341.50	352.00 352.50 354.00 354.50	70 6 10 38	2 1 1 3
KRUK	154.00	3.23 %	17:03:28	10	156.40	1	120	155.40	156.40	10	1	26	4,116	[+]
KRU	154.00 156.70	138.60 169.40	17:03:28 17:00:00 17:00:00 17:00:00	3 18 5 10	156.40 156.40 156.40 156.40	2 4 4 4	13 37 73 478	155.30 155.10 155.00 154.90	156.50 156.60 156.70 156.80	414 42 250 109	3 5 1 3
LIVECHAT	40.90	0.99 %	17:00:00	4	41.00	1	100	41.00	41.15	25	1	5	193	[+]
LVC	40.50 41.50	36.85 44.95	17:00:00 17:00:00 17:00:00 17:00:00	2 95 3 22	41.00 41.00 41.00 41.00	2 2 2 3	78 173 228 983	40.80 40.70 40.65 40.60	41.20 41.40 41.45 41.50	688 83 1083 83	2 1 2 1
MABION	74.20	-17.42 %	17:03:52	70	60.20	2	44	60.20	60.80	120	1	69	4,855	[+]
MAB	60.20 78.40	60.20 73.40	17:03:06 17:03:06 17:03:06 17:03:06	200 40 15 11	60.20 60.20 60.20 60.20	1 7 2 1	24 562 333 90	60.10 60.00 59.60 59.00	61.00 61.10 62.00 62.20	356 15 270 42	2 1 2 1
MILLENNIUM	5.72	0.00 %	17:00:00	536	5.71	2	3266	5.69	5.71	19627	5	341	1,951	[+]
MIL	5.63 5.79	5.15 6.29	17:00:00 17:00:00 17:00:00 17:00:00	1000 2303 4 410	5.71 5.71 5.71 5.71	2 2 2 2	3278 3286 3290 1795	5.67 5.66 5.65 5.64	5.71 5.72 5.72 5.73	5555 4304 4987 7040	3 2 2 4
ORBIS	116.00	-0.43 %	15:01:38	5	115.50	2	66	115.00	115.50	287	2	0	6	[+]
ORB	115.50 116.00	104.50 127.50	11:41:42 11:41:42 11:41:42 16:17:00	5 8 31 5	116.00 116.00 116.00 116.00	1 1 1 1	99 51 100 500	113.50 112.50 112.00 110.50	116.00 116.50 117.00 117.50	288 1448 268 207	3 3 1 2
PKPCARGO	20.25	1.99 %	17:00:57	109	20.50	2	2591	20.45	20.55	149	3	39	802	[+]
PKP	20.15 20.65	18.24 22.25	17:00:44 17:00:00 17:00:00 17:00:00	400 197 13 142	20.50 20.50 20.50 20.50	2 1 3 3	202 85 708 312	20.40 20.35 20.30 20.20	20.60 20.65 20.70 20.75	400 495 450 215	1 2 4 3
PLAYWAY	236.50	-1.06 %	17:00:57	2	232.50	1	40	232.00	232.50	27	1	7	1,555	[+]
PLW	230.00 237.00	213.00 260.00	17:00:00 17:00:00 17:00:00 16:49:57	10 1 10 184	232.50 232.50 232.50 233.00	5 1 4 4	195 53 129 40	230.00 229.50 229.00 228.00	233.00 233.50 234.00 234.50	67 4 81 96	2 1 3 6
STALPROD	182.00	6.59 %	17:04:48	20	194.00	1	9	193.20	194.00	279	1	2	390	[+]
STP	178.40 197.40	163.80 200.00	17:00:48 17:00:00 17:00:00 17:00:00	1 9 1 9	194.00 194.00 194.00 194.00	2 1 1 1	32 8 14 21	193.00 192.20 192.00 191.60	195.00 198.60 199.00 199.60	75 17 250 29	2 1 1 1
TSGAMES	204.00	-2.97 %	17:00:00	55	199.40	1	10	197.80	199.40	44	2	12	2,297	[+]
TEN	196.00 204.00	183.60 224.00	17:00:00 17:00:00 17:00:00 17:00:00	635 12 6 35	199.40 199.40 199.40 199.40	1 1 2 2	32 75 30 139	197.60 197.20 197.00 196.60	199.60 200.00 200.50 201.00	74 706 138 92	1 5 2 7
VRGSA	4.04	0.75 %	17:00:00	430	4.03	1	1000	4.00	4.06	4331	5	75	305	[+]
VRG	4.01 4.06	3.64 4.44	17:00:00 17:00:00 17:00:00 17:00:00	369 357 4643 278	4.03 4.03 4.03 4.03	1 1 1 3	1134 750 756 2500	3.99 3.98 3.97 3.96	4.07 4.08 4.08 4.09	500 3691 4200 6066	1 4 2 2
WIRTUALNA	66.40	0.90 %	17:00:00	12	67.00	3	458	66.00	67.00	730	4	29	1,891	[+]
WPL	64.40 67.00	59.80 73.00	17:00:00 17:00:00 17:00:00 17:00:00	112 20 64 319	67.00 67.00 67.00 67.00	1 2 1 3	500 1050 50 419	65.40 65.00 64.60 64.20	67.40 68.00 68.80 69.00	250 44 14 632	1 1 1 7

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
» CREEPY JAR [0]
» Skupuję ZUE od roku. [0]
» CANNABIS POLAND SA [1]
» Gra - dywidendy 2014 [15]
» Inwestowanie [1]
» KRUK [1]
» Gra profesorka [1]
» split Selvity [do adminów] [0]
» Lotos [2]
» Sprzedaz spolek blad gry [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