Notowania giełdowe Akcje z mWIG40 online

GraGieldowa.pl » Notowania » Akcje z mWIG40

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Europy Euro 2020, kliknij w piłkę i typuj!

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	487.60	-0.29 %	17:00:17	76	482.00	1	50	480.20	483.00	49	2	3	1,300	[+]
11B	477.60 487.60	439.00 536.00	17:00:17 17:00:00 17:00:00 17:00:00	4 8 13 37	482.00 482.00 482.00 482.00	1 1 1 2	50 10 33 107	479.40 479.00 478.60 478.40	483.40 484.00 485.00 485.40	7 4 5 46	1 1 1 1
ALIOR	34.78	4.31 %	17:03:12	46	36.10	1	2000	36.08	36.10	2786	15	616	21,803	[+]
ALR	34.28 36.10	31.31 38.25	17:03:12 17:02:05 17:00:00 17:00:00	4 290 6 70	36.10 36.10 36.10 36.10	1 1 1 1	160 580 238 357	36.00 35.98 35.97 35.93	36.11 36.12 36.13 36.14	857 700 941 907	3 2 2 4
AMICA	166.00	0.60 %	17:00:00	4	167.00	1	1	166.80	167.00	102	2	3	430	[+]
AMC	164.60 167.00	149.40 182.60	17:00:00 17:00:00 17:00:00 16:48:38	1 8 3 50	167.00 167.00 167.00 166.60	1 2 1 1	1 14 21 30	166.60 166.00 165.40 165.20	167.80 168.00 168.20 168.40	33 46 29 29	2 2 1 1
AMREST	29.00	-0.97 %	17:04:58	29	28.44	1	360	28.42	28.44	125	2	140	4,022	[+]
EAT	28.32 29.20	26.10 31.90	17:00:00 17:00:00 17:00:00 17:00:00	327 448 380 288	28.44 28.44 28.44 28.44	1 6 5 1	420 1304 284 36	28.34 28.32 28.30 28.26	28.48 28.50 28.52 28.54	381 2267 336 188	1 3 1 1
ASSECOSEE	39.00	2.59 %	17:00:00	311	39.60	1	100	38.90	39.60	188	1	4	140	[+]
ASE	38.90 39.70	35.10 42.90	17:00:00 16:43:12 16:43:12 15:26:54	6 34 1 35	39.60 39.70 39.70 39.60	2 6 1 2	90 1352 2000 66	38.80 38.70 38.40 38.00	39.70 39.80 39.90 40.00	196 553 100 760	3 3 1 4
BENEFIT	920.00	0.22 %	17:00:00	24	914.00	1	3	904.00	914.00	13	2	0	324	[+]
BFT	904.00 920.00	828.00 1012.00	17:00:00 17:00:00 17:00:00 17:00:00	5 31 1 8	914.00 914.00 914.00 914.00	1 2 1 1	3 18 12 10	902.00 901.00 900.00 891.00	915.00 919.00 925.00 927.00	127 1 15 12	1 1 1 2
BIOMEDLUB	9.79	-0.48 %	17:02:33	148	9.58	2	552	9.58	9.60	100	1	431	4,175	[+]
BML	9.46 10.04	8.81 10.77	17:02:15 17:02:12 17:02:12 17:02:11	160 692 308 86	9.58 9.58 9.58 9.58	4 1 1 2	1250 250 62 850	9.58 9.57 9.57 9.56	9.62 9.63 9.64 9.65	100 488 520 188	1 1 1 2
BUDIMEX	287.00	-0.70 %	17:00:00	20	283.00	5	110	283.00	286.00	115	1	3	953	[+]
BDX	282.00 287.00	258.50 315.50	17:00:00 17:00:00 17:00:00 17:00:00	3 3 4 97	283.00 283.00 283.00 283.00	4 11 3 5	394 284 47 204	282.50 282.00 281.50 281.00	286.50 287.00 287.50 288.00	208 59 38 68	2 2 1 2
CIECH	48.55	3.19 %	17:02:40	68	50.10	6	763	50.10	50.40	220	1	82	4,032	[+]
CIE	48.35 50.60	43.70 53.40	17:00:00 17:00:00 17:00:00 17:00:00	100 103 150 50	50.10 50.10 50.10 50.10	4 1 2 5	1434 12 24 442	50.00 49.95 49.90 49.85	50.50 50.60 50.70 50.80	30 1662 121 36	1 3 3 1
CLNPHARMA	45.70	-2.31 %	17:02:02	300	44.50	2	115	44.40	44.50	800	2	16	709	[+]
CLN	44.50 45.70	41.15 50.20	17:02:02 17:00:22 17:00:09 17:00:00	200 811 189 50	44.50 44.50 44.50 44.50	1 1 2 4	86 50 586 347	44.35 44.30 44.25 44.20	44.75 44.80 44.90 45.00	25 200 200 201	1 2 1 3
COMARCH	245.00	2.85 %	17:03:37	10	253.00	1	44	253.00	254.00	100	2	0	86	[+]
CMR	245.00 254.00	221.00 269.00	17:02:28 17:02:28 17:00:00 16:46:42	37 9 1 85	253.00 253.00 253.00 253.00	2 1 1 2	116 100 100 118	252.00 251.00 250.00 248.00	256.00 257.00 258.00 259.00	50 18 18 25	5 1 1 2
DATAWALK	178.00	2.54 %	17:00:00	2	185.80	1	50	185.00	185.80	2	1	3	500	[+]
DAT	177.00 185.80	160.20 195.80	17:00:00 17:00:00 17:00:00 16:46:03	6 6 2 13	185.80 185.80 185.80 185.40	1 2 1 2	5 143 192 47	183.40 183.20 183.00 182.00	186.00 186.20 186.60 187.00	304 9 46 15	1 1 1 1
DEVELIA	3.29	0.61 %	17:00:00	391	3.31	3	3060	3.28	3.31	4468	2	102	337	[+]
DVL	3.26 3.33	2.96 3.62	17:00:00 16:49:34 16:49:34 16:43:12	250 126 1074 233	3.31 3.30 3.30 3.31	1 1 2 1	500 502 1465 1408	3.27 3.26 3.25 3.25	3.35 3.36 3.38 3.40	9478 500 390 500	2 1 1 1
DOMDEV	141.20	0.85 %	17:00:00	2	142.40	1	21	142.20	142.40	18	1	3	371	[+]
DOM	141.20 143.00	127.20 155.20	17:00:00 16:48:11 16:48:11 16:47:38	12 69 1 4	142.40 142.40 142.40 142.40	5 1 3 2	206 10 76 1010	142.00 141.60 141.40 141.20	142.60 143.00 143.40 143.80	31 775 385 40	1 4 1 1
ECHO	4.50	0.00 %	17:00:00	177	4.49	1	100	4.49	4.49	823	1	12	54	[+]
ECH	4.48 4.50	4.05 4.94	16:47:27 16:47:27 16:31:00 15:44:59	500 500 673 177	4.49 4.49 4.49 4.50	4 1 4 3	4346 1000 1870 2453	4.48 4.47 4.47 4.46	4.50 4.50 4.52 4.53	2307 1229 1830 600	1 2 3 1
ENEA	9.20	3.16 %	17:00:00	22	9.47	1	230	9.46	9.47	1589	5	284	2,658	[+]
ENA	9.15 9.48	8.28 10.12	17:00:00 17:00:00 17:00:00 17:00:00	225 210 181 300	9.47 9.47 9.47 9.47	1 1 1 2	1795 2232 14 2136	9.44 9.43 9.43 9.42	9.47 9.48 9.48 9.49	5971 810 335 714	3 3 2 3
EUROCASH	15.44	-1.75 %	17:03:52	200	15.17	2	648	15.15	15.17	560	3	308	4,668	[+]
EUR	15.09 15.44	13.90 16.98	17:00:00 17:00:00 17:00:00 17:00:00	436 180 181 803	15.17 15.17 15.17 15.17	2 3 4 3	1004 560 910 1554	15.12 15.11 15.10 15.09	15.18 15.19 15.20 15.21	669 352 776 130	2 2 3 1
FAMUR	2.35	-1.93 %	17:00:00	1398	2.29	5	11227	2.29	2.30	1233	1	420	965	[+]
FMF	2.27 2.35	2.12 2.58	17:00:00 17:00:00 17:00:00 17:00:00	2048 827 500 1295	2.29 2.29 2.29 2.29	2 8 6 5	5600 11157 23497 11158	2.29 2.28 2.27 2.27	2.31 2.32 2.33 2.33	2056 2056 2056 9259	1 1 1 3
GPW	48.68	-1.19 %	17:00:00	67	48.00	3	107	48.00	48.30	595	1	31	1,510	[+]
GPW	47.60 48.70	43.82 53.50	17:00:00 17:00:00 17:00:00 17:00:00	21 10 54 23	48.00 48.00 48.00 48.00	2 1 2 2	475 50 400 725	47.90 47.84 47.82 47.70	48.44 48.46 48.52 48.58	22 213 213 763	1 1 1 2
GRUPAAZOTY	33.74	0.18 %	17:00:00	113	33.92	2	622	33.92	34.06	138	1	44	1,505	[+]
ATT	33.70 34.22	30.38 37.10	17:00:00 17:00:00 17:00:00 17:00:00	70 29 38 15	33.92 33.92 33.92 33.92	4 2 4 2	292 345 304 99	33.90 33.88 33.86 33.84	34.10 34.14 34.18 34.20	50 166 172 107	2 4 2 2
GTC	6.54	1.53 %	17:00:00	158	6.64	1	2000	6.56	6.64	2238	2	4	23	[+]
GTC	6.54 6.64	5.89 7.19	17:00:00 16:47:52 16:47:52 15:44:59	50 80 66 191	6.64 6.63 6.63 6.64	1 1 1 2	241 500 410 22071	6.55 6.50 6.47 6.45	6.65 6.66 6.68 6.69	130 2330 200 660	2 2 1 2
HANDLOWY	47.25	0.32 %	17:00:36	200	47.30	4	993	47.25	47.30	277	3	15	727	[+]
BHW	47.00 47.45	42.55 51.90	17:00:36 17:00:36 17:00:00 17:00:00	35 38 110 2	47.30 47.30 47.30 47.30	4 4 6 1	995 633 774 60	47.20 47.10 47.00 46.90	47.35 47.40 47.45 47.50	25 148 507 477	1 1 4 3
INGBSK	188.60	3.29 %	17:00:00	5	194.80	1	3	191.00	194.80	198	4	4	692	[+]
ING	187.60 194.80	169.80 207.00	17:00:00 17:00:00 17:00:00 17:00:00	23 10 20 1	194.80 194.80 194.80 194.80	1 1 1 1	48 48 48 26	190.80 190.40 190.00 189.00	195.00 195.40 195.80 196.00	319 48 48 36	14 1 1 1
INTERCARS	378.00	-0.53 %	17:00:00	6	373.00	1	7	373.00	375.00	200	1	0	181	[+]
CAR	370.00 378.00	341.00 415.00	17:00:00 17:00:00 17:00:00 17:00:00	4 3 1 1	373.00 373.00 373.00 373.00	2 3 1 2	44 316 29 32	371.00 370.00 369.00 368.00	376.00 377.00 378.00 379.00	5 35 29 490	1 2 1 3
KERNEL	57.00	2.99 %	17:00:00	6	58.60	1	536	58.30	58.60	782	4	93	5,383	[+]
KER	56.70 58.60	51.30 62.70	17:00:00 17:00:00 17:00:00 17:00:00	62 32 187 71	58.60 58.60 58.60 58.60	2 1 2 1	113 1800 544 390	58.00 57.90 57.80 57.10	58.70 58.80 58.90 59.00	3602 294 3482 2611	6 5 6 10
KETY	628.00	5.28 %	17:00:00	9	658.00	2	57	652.00	658.00	545	10	13	8,723	[+]
KTY	627.00 660.00	566.00 690.00	17:00:00 17:00:00 17:00:00 17:00:00	3 1 53 41	658.00 658.00 658.00 658.00	1 7 1 1	4 235 490 608	651.00 650.00 649.00 648.00	659.00 660.00 661.00 662.00	291 528 1 80	6 14 1 5
KRUK	268.60	2.10 %	17:01:40	200	271.80	3	468	271.40	271.80	157	1	19	5,134	[+]
KRU	261.40 275.00	241.80 295.40	17:00:00 17:00:00 17:00:00 17:00:00	18 7 34 87	271.80 271.80 271.80 271.80	2 1 2 3	165 14 165 406	271.00 270.80 270.60 270.40	272.00 272.20 272.40 272.60	179 674 61 54	3 2 2 2
LIVECHAT	127.40	-0.63 %	17:00:00	22	126.20	2	125	126.20	128.00	434	6	15	1,953	[+]
LVC	126.20 128.00	114.80 140.00	17:00:00 17:00:00 17:00:00 17:00:00	44 4 19 35	126.20 126.20 126.20 126.20	2 2 3 1	101 114 340 120	126.00 125.80 125.60 125.40	128.20 128.60 129.00 129.40	120 235 1270 302	1 4 3 5
MBANK	326.00	3.06 %	17:00:00	79	337.00	1	619	337.00	337.20	167	2	44	14,868	[+]
MBK	326.00 339.80	293.40 358.60	17:00:00 17:00:00 17:00:00 17:00:00	33 68 872 300	337.00 337.00 337.00 337.00	1 1 4 2	14 72 54 52	336.00 335.80 335.00 334.60	337.60 337.80 338.20 338.40	197 61 3 61	2 2 1 2
MILLENNIUM	5.00	0.70 %	17:00:00	157	5.06	4	6248	5.05	5.08	4330	3	612	3,090	[+]
MIL	4.98 5.09	4.50 5.50	17:00:00 17:00:00 17:00:00 17:00:00	3 265 607 253	5.06 5.06 5.06 5.06	4 2 1 2	7745 2444 400 2592	5.05 5.04 5.04 5.04	5.08 5.08 5.09 5.09	37383 6090 23605 2766	4 4 11 4
NEUCA	797.00	0.76 %	17:00:00	2	799.00	1	21	797.00	799.00	8	1	1	984	[+]
NEU	793.00 799.00	718.00 876.00	17:00:00 17:00:00 17:00:00 17:00:00	1 4 5 2	799.00 799.00 799.00 799.00	4 1 1 1	8 12 13 20	790.00 785.00 784.00 783.00	800.00 803.00 804.00 806.00	451 11 11 217	6 1 1 3
OAT	48.25	3.01 %	17:02:15	100	49.65	1	1000	49.50	49.75	100	1	15	723	[+]
OAT	48.25 49.75	43.45 53.00	17:00:56 17:00:00 17:00:00 16:49:29	80 1 19 50	49.65 49.65 49.65 49.75	1 1 1 1	500 33 100 40	49.00 48.55 48.50 48.25	49.80 49.85 49.90 49.95	500 60 800 40	1 1 1 1
PEP	69.00	2.45 %	17:00:00	48	71.20	1	100	71.00	71.20	137	1	4	261	[+]
PEP	68.10 71.40	62.10 75.90	16:43:12 16:02:43 16:02:22 16:02:22	15 484 201 63	71.40 71.00 71.00 70.90	1 1 1 1	100 12 8 18	70.60 70.50 70.30 69.90	71.30 71.90 72.00 72.40	21 25 22 18	1 1 1 1
PKPCARGO	22.05	2.28 %	17:00:57	151	22.40	2	2000	22.35	22.40	14656	13	79	1,757	[+]
PKP	21.80 22.40	19.86 24.25	17:00:00 17:00:00 17:00:00 17:00:00	40 200 100 160	22.40 22.40 22.40 22.40	3 1 3 2	1253 200 4590 922	22.30 22.20 22.15 22.10	22.45 22.50 22.60 22.65	831 3281 1600 100	3 11 2 1
PLAYWAY	447.60	0.94 %	17:00:00	15	449.20	1	64	448.00	449.40	3	1	2	694	[+]
PLW	443.40 451.00	403.00 492.20	17:00:00 17:00:00 17:00:00 17:00:00	17 18 4 7	449.20 449.20 449.20 449.20	1 2 1 1	10 51 10 7	445.20 445.00 444.60 444.20	451.00 451.80 452.40 453.00	5 100 25 2	1 1 1 1
SELVITA	77.10	0.52 %	17:00:00	7	77.20	1	43	77.00	77.20	1	1	1	93	[+]
SLV	76.00 77.90	69.40 84.80	17:00:00 16:43:12 16:38:52 16:38:52	16 17 107 58	77.20 77.20 77.00 77.00	1 1 1 1	71 400 100 9	76.20 76.00 75.90 75.20	77.80 77.90 78.00 78.20	41 42 110 14	1 1 2 1
STALPROD	395.00	0.89 %	17:00:00	1	395.00	1	50	391.50	395.00	105	3	1	279	[+]
STP	391.00 397.00	355.50 434.50	16:49:46 16:48:03 16:44:03 16:44:03	8 13 1 6	395.00 391.50 392.50 393.50	3 1 1 2	16 52 12 6	391.00 390.00 389.00 388.00	396.00 396.50 397.00 397.50	10 5 94 7	1 1 7 1
TSGAMES	443.00	0.09 %	17:04:55	244	442.00	1	244	442.00	443.00	15	2	12	5,243	[+]
TEN	435.20 445.00	398.80 487.20	17:00:58 17:00:58 17:00:00 17:00:00	22 223 22 2	442.00 442.00 442.00 442.00	2 2 2 2	9 14 7 21	441.80 441.40 441.00 440.40	443.20 443.60 443.80 444.00	7 2 7 100	2 1 2 1
WIRTUALNA	111.40	3.28 %	17:00:00	3	113.20	1	30	112.40	113.20	206	3	19	2,104	[+]
WPL	108.20 113.80	100.40 122.40	17:00:00 17:00:00 17:00:00 16:43:12	8 7 2 24	113.20 113.20 113.20 113.00	1 1 1 1	16 788 96 96	112.00 111.60 111.40 111.20	113.40 113.80 114.00 114.40	26 109 104 96	2 2 3 1
XTB	17.30	0.52 %	17:02:32	135	17.40	2	195	17.39	17.40	780	1	63	1,098	[+]
XTB	17.30 17.50	15.57 19.03	17:01:14 17:01:14 17:00:30 17:00:00	75 10 21 200	17.40 17.40 17.40 17.40	1 4 3 1	168 1832 566 8443	17.38 17.37 17.34 17.33	17.43 17.46 17.48 17.49	459 2 477 344	1 1 2 3

GPW	Świat	Waluty

Forum
» Czas odświeżyć JSW [4]JSW
» Dywidenda [1]ATENDE
» prosba o dodanie [73]ETFSP500
» Zmiana nazwy na FEMTECH [0]SMSKREDYT
» Wykonywanie zleceń w weekend [2]
» Poprawcie odmianę słowa "mecz" [1]
» COAL ENENRGY Formacja Spodka wzrostowego na... [7]COALENERG
» Czy inwestorzy z rynku kryptowalut przejdą... [1]KCI
» Wzrostowa Korekta Pędząca na COAL ENENRGY [11]
» Dystrybucja w toku!! Uciekać!! [2]

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