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	393.50	0.00 %	17:00:00	1	393.50	1	2	393.00	393.50	63	2	3	1,125	[+]
11B	391.00 394.50	354.50 432.50	17:00:00 17:00:00 17:00:00 17:00:00	4 2 2 2	393.50 393.50 393.50 393.50	1 1 2 1	111 200 105 20	392.50 392.00 391.00 390.50	394.00 394.50 395.00 395.50	117 10 129 30	5 2 5 1
AMICA	116.00	0.00 %	16:19:45	13	116.00	3	40	115.40	115.80	100	1	1	169	[+]
AMC	115.20 116.00	104.40 127.60	15:30:19 15:05:03 15:01:35 14:41:14	16 100 43 164	116.00 116.00 116.00 116.00	7 1 1 1	117 12 3 25	115.00 114.20 114.00 113.80	116.20 116.40 116.60 116.80	100 421 84 120	1 1 3 1
AMREST	38.00	1.45 %	17:00:00	37	38.55	3	475	38.55	38.80	174	1	14	538	[+]
EAT	38.00 38.85	34.20 41.80	17:00:00 17:00:00 17:00:00 17:00:00	25 38 25 25	38.55 38.55 38.55 38.55	2 2 3 1	550 262 388 38	38.50 38.45 38.40 38.35	38.85 38.90 38.95 39.00	368 301 253 3811	2 3 2 14
ASSECOPOL	54.50	-2.11 %	17:00:00	81	53.30	6	863	53.30	53.65	70	1	34	1,806	[+]
ACP	53.30 54.85	49.06 59.95	17:00:00 17:00:00 17:00:00 17:00:00	66 120 105 15	53.30 53.30 53.30 53.30	2 3 4 2	252 683 1189 417	53.25 53.20 53.15 53.10	53.70 53.80 53.85 53.90	809 299 976 364	1 2 2 2
BENEFIT	580.00	1.04 %	17:01:29	2	584.00	2	45	584.00	584.00	8	1	0	288	[+]
BFT	580.00 594.00	522.00 638.00	16:37:42 16:34:14 16:18:08 16:18:08	2 8 1 2	584.00 586.00 588.00 588.00	2 5 3 2	11 39 24 21	582.00 580.00 578.00 574.00	586.00 590.00 592.00 594.00	6 15 11 92	1 1 1 4
BOGDANKA	35.45	-1.27 %	17:00:00	1	35.00	3	2212	35.00	35.30	253	1	29	1,016	[+]
LWB	35.00 35.50	31.95 38.95	17:00:00 17:00:00 17:00:00 17:00:00	383 500 100 400	35.00 35.00 35.00 35.00	1 3 1 1	160 223 60 60	34.95 34.90 34.75 34.70	35.35 35.40 35.45 35.50	50 2908 335 160	1 1 3 1
BORYSZEW	4.00	0.50 %	17:00:00	1803	3.99	1	197	3.99	4.00	866	1	36	146	[+]
BRS	3.99 4.01	3.60 4.40	17:00:00 17:00:00 17:00:00 17:00:00	197 756 1024 23	3.99 3.99 3.99 3.99	2 1 2 2	4000 1000 17000 3358	3.98 3.98 3.96 3.95	4.00 4.01 4.02 4.03	400 2390 195 3200	1 2 1 1
BUDIMEX	135.00	-5.04 %	17:01:39	16	128.20	1	14	128.20	129.80	61	1	5	705	[+]
BDX	128.20 135.00	121.60 148.40	17:01:37 17:01:14 17:01:08 17:01:08	13 46 100 15	128.20 128.20 128.20 128.20	2 1 2 1	77 58 77 27	128.00 127.80 127.60 127.40	130.40 130.80 131.00 131.20	124 27 27 27	1 1 1 1
CIECH	42.90	-2.75 %	17:04:59	60	42.40	6	680	42.30	42.40	195	2	49	2,077	[+]
CIE	42.05 42.90	38.65 47.15	17:04:59 17:02:43 17:00:51 17:00:00	40 30 30 113	42.40 42.40 42.40 42.40	1 3 2 8	70 4479 329 769	42.25 42.20 42.15 42.10	42.45 42.65 42.70 42.80	82 200 209 743	1 1 4 1
CIGAMES	1.00	1.98 %	17:00:00	1000	1.03	1	2400	1.02	1.03	1288	2	233	236	[+]
CIG	1.00 1.03	0.90 1.10	17:00:00 16:43:52 16:39:47 16:38:13	3712 1288 4849 3000	1.03 1.03 1.03 1.03	2 1 1 2	3500 10000 600 12000	1.01 1.01 1.01 1.00	1.03 1.04 1.04 1.05	8917 10000 9000 5000	2 1 3 1
COMARCH	182.00	-1.09 %	09:06:02	1	182.00	2	53	182.00	182.50	52	1	0	0	[+]
CMR	182.00 182.00	164.00 200.00	17:00:00 16:41:09 16:27:33 16:27:33	4 5 1 35	184.00 182.00 182.00 182.00	1 1 1 1	9 3 41 21	181.50 181.00 180.50 180.00	183.00 184.00 185.50 186.00	52 39 25 60	2 3 1 2
DINOPL	135.00	-0.59 %	17:02:09	2350	134.60	1	1199	134.60	134.70	2428	4	105	14,153	[+]
DNP	131.90 135.40	121.50 148.50	17:02:09 17:02:09 17:00:00 17:00:00	926 525 401 170	134.60 134.60 134.60 134.60	1 3 3 3	261 1898 1895 2023	134.30 133.90 133.80 133.70	134.80 134.90 135.00 135.10	2984 926 4601 655	5 1 4 1
ECHO	4.05	0.12 %	16:49:43	6	4.10	1	5193	4.10	4.11	1554	1	25	104	[+]
ECH	4.05 4.12	3.64 4.46	16:49:35 16:49:35 16:49:35 16:34:30	18 33 19 409	4.10 4.10 4.10 4.11	2 1 1 1	3000 142 510 251	4.06 4.03 4.00 3.98	4.12 4.13 4.15 4.16	1654 4863 5800 2885	2 4 2 3
ENEA	8.40	-2.08 %	17:00:00	237	8.23	4	2260	8.22	8.27	4537	1	276	2,284	[+]
ENA	8.21 8.40	7.56 9.24	17:00:00 17:00:00 17:00:00 17:00:00	308 170 299 8	8.23 8.23 8.23 8.23	3 1 5 2	6779 3283 13231 809	8.22 8.21 8.21 8.21	8.28 8.28 8.29 8.29	468 1741 4124 2038	1 1 2 3
FAMUR	5.10	-2.96 %	17:00:00	37	4.92	4	7311	4.92	4.95	50	1	152	763	[+]
FMF	4.92 5.10	4.59 5.61	17:00:00 17:00:00 17:00:00 17:00:00	1800 700 200 300	4.92 4.92 4.92 4.92	5 2 3 2	2068 1700 1793 820	4.92 4.91 4.90 4.87	4.97 4.97 4.99 5.00	1925 25962 500 1448	1 2 1 2
FORTE	30.50	0.33 %	17:00:16	40	30.70	1	125	30.70	31.00	644	3	3	94	[+]
FTE	30.50 31.00	27.45 33.55	17:00:00 17:00:00 17:00:00 16:37:42	60 37 4 26	30.70 30.70 30.70 30.75	1 2 2 1	200 160 2500 56	30.60 30.55 30.50 30.45	31.20 31.40 31.50 31.75	75 44 294 50	1 1 5 1
GPW	41.60	-0.48 %	17:00:00	150	41.60	1	1646	41.60	41.70	1150	1	30	1,249	[+]
GPW	41.60 41.80	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	122 519 837 52	41.60 41.60 41.60 41.60	4 1 2 2	2801 50 313 665	41.50 41.45 41.40 41.35	41.75 41.80 41.85 41.90	5270 9331 318 1184	2 6 2 6
GRUPAAZOTY	41.50	-2.65 %	17:03:11	100	40.40	3	150	40.40	40.64	60	1	20	816	[+]
ATT	40.40 41.80	37.36 45.64	17:02:29 17:00:00 17:00:00 17:00:00	201 319 25 61	40.40 40.40 40.40 40.40	1 1 2 2	61 61 248 491	40.38 40.32 40.30 40.26	40.66 40.70 40.76 40.82	505 60 60 60	1 1 1 1
GTC	9.17	-2.07 %	17:00:00	278	8.98	1	3000	8.94	9.05	4210	1	100	911	[+]
GTC	8.86 9.17	8.26 10.08	17:00:00 17:00:00 17:00:00 16:47:54	203 500 153 399	8.98 8.98 8.98 9.05	1 2 1 2	595 1095 1000 1000	8.93 8.92 8.86 8.82	9.17 9.19 9.20 9.22	2525 140 477 1000	4 1 1 1
HANDLOWY	53.20	0.94 %	17:01:16	3859	53.50	1	35	PKC	53.50	1141	1	51	2,703	[+]
BHW	53.10 53.60	47.90 58.50	17:00:58 17:00:45 17:00:35 17:00:29	121 1879 40 160	53.50 53.50 53.50 53.50	2 4 2 1	3212 1334 4251 25	53.10 53.00 52.90 52.80	53.60 53.70 53.90 54.00	55 31868 115 388	1 6 3 2
INGBSK	199.20	-0.10 %	17:01:19	5	198.20	1	48	197.80	198.60	21	1	6	1,143	[+]
ING	196.80 201.00	179.40 219.00	17:00:00 17:00:00 17:00:00 16:45:59	4 2 29 21	198.20 198.20 198.20 198.40	1 1 1 1	11 11 6 99	196.60 196.40 196.20 195.80	199.00 199.60 200.00 201.00	475 43 472 1497	1 1 1 5
INTERCARS	196.00	0.00 %	17:00:00	26	195.00	1	192	195.00	195.50	79	2	6	1,187	[+]
CAR	193.00 196.50	176.50 215.00	16:39:24 16:39:24 16:37:48 16:37:42	1483 14 2 14	195.00 194.50 195.00 193.00	1 1 2 1	13 41 29 76	194.00 192.50 192.00 190.50	196.00 196.50 198.00 199.00	556 30 110 50	2 1 2 1
KERNEL	46.30	1.18 %	17:00:00	126	47.30	2	4461	47.30	47.50	50	1	70	3,305	[+]
KER	46.30 47.60	41.70 50.90	17:00:00 17:00:00 17:00:00 17:00:00	11 20 39 47	47.30 47.30 47.30 47.30	1 2 1 1	321 629 200 100	47.20 47.00 46.95 46.80	47.60 47.65 47.80 47.85	290 500 20 300	3 2 1 1
KETY	339.50	-2.06 %	17:02:37	18	332.50	1	4	332.00	332.50	576	1	3	886	[+]
KTY	331.00 339.50	306.00 373.00	17:00:59 17:00:00 17:00:00 17:00:00	4 2 2 20	332.50 332.50 332.50 332.50	1 1 9 1	8 6 63 16	331.00 330.50 330.00 329.00	334.00 334.50 335.00 338.00	143 16 16 45	2 1 1 1
KRUK	189.20	-1.16 %	17:00:00	21	187.00	3	3777	187.00	187.80	129	1	57	10,872	[+]
KRU	187.00 193.50	170.30 208.00	17:00:00 17:00:00 17:00:00 17:00:00	169 56 56 47	187.00 187.00 187.00 187.00	1 3 1 1	21 152 56 37	186.90 186.80 186.60 186.50	188.10 188.30 188.50 188.60	36 245 984 36	1 2 3 1
LCCORP	2.68	-0.75 %	17:00:13	570	2.64	2	28099	2.63	2.64	4334	1	318	841	[+]
LCC	2.63 2.69	2.42 2.94	17:00:00 17:00:00 17:00:00 16:41:31	1052 4044 140 1000	2.64 2.64 2.64 2.63	1 1 2 3	500 2000 5940 9000	2.62 2.62 2.62 2.61	2.65 2.65 2.67 2.68	2774 3740 22000 28300	1 1 1 1
LIVECHAT	28.65	-1.91 %	17:02:26	61	28.25	2	170	28.20	28.25	39	1	6	175	[+]
LVC	28.25 28.75	25.80 31.50	17:00:00 17:00:00 17:00:00 17:00:00	13 20 150 50	28.25 28.25 28.25 28.25	1 3 5 1	36 181 1077 36	28.15 28.05 28.00 27.85	28.50 28.60 28.65 28.90	500 50 194 100	1 1 1 1
MABION	75.30	-0.13 %	16:45:31	247	75.20	1	35	74.50	75.20	589	2	1	48	[+]
MAB	73.70 75.50	67.80 82.80	16:38:53 16:37:43 15:50:16 15:50:16	44 13 33 17	75.20 75.20 75.50 75.30	1 2 3 1	50 95 129 35	74.00 73.80 73.70 73.10	75.50 75.90 76.00 76.90	353 41 125 300	1 1 1 1
MILLENNIUM	9.55	1.15 %	17:00:00	152	9.67	1	2204	9.63	9.66	7270	2	435	4,178	[+]
MIL	9.52 9.75	8.60 10.49	17:00:00 17:00:00 17:00:00 17:00:00	4053 1438 685 3327	9.67 9.67 9.67 9.67	1 1 2 1	2209 2000 3982 2214	9.61 9.60 9.60 9.59	9.67 9.68 9.69 9.69	24065 1435 23616 1433	2 1 2 1
ORBIS	106.00	0.47 %	17:00:00	18	106.50	1	51	103.50	106.50	14	1	4	387	[+]
ORB	105.00 107.00	95.40 116.50	17:00:00 17:00:00 17:00:00 17:00:00	20 53 12 257	106.50 106.50 106.50 106.50	1 1 4 1	237 51 73 51	103.00 101.00 100.00 98.00	107.00 108.00 109.00 110.00	19 20 50 449	3 1 1 7
PFLEIDERERGROUP	18.95	-2.65 %	17:00:00	148	18.40	2	1352	18.40	18.95	1400	1	1	20	[+]
PFL	18.40 18.95	17.10 20.80	17:00:00 17:00:00 17:00:00 17:00:00	92 100 211 8	18.40 18.40 18.40 18.40	1 2 2 1	65 160 302 182	18.30 18.10 17.80 17.20	19.00 19.45 19.50 19.55	90 100 250 2	1 1 1 1
PKPCARGO	45.20	-4.94 %	17:04:34	22	43.30	4	1252	43.30	44.60	324	1	8	346	[+]
PKP	43.30 45.20	40.70 49.70	17:00:00 17:00:00 17:00:00 17:00:00	3 100 27 123	43.30 43.30 43.30 43.30	1 2 2 1	150 150 303 122	43.15 43.00 42.80 42.60	44.75 44.90 44.95 45.00	101 61 61 33	1 1 1 1
PLAY	36.04	-2.92 %	17:04:54	40	35.30	3	6341	35.28	35.30	60	1	608	21,735	[+]
PLY	35.18 36.38	32.44 39.64	17:01:59 17:01:59 17:00:39 17:00:39	2118 523 381 19	35.30 35.30 35.30 35.30	2 3 2 3	3144 6463 8150 180	35.26 35.24 35.22 35.20	35.52 35.54 35.56 35.58	4236 2118 5668 2118	2 1 2 1
PLAYWAY	175.80	-2.03 %	17:00:00	45	173.80	1	22	173.80	174.00	150	1	2	293	[+]
PLW	173.20 177.00	158.40 193.20	17:00:00 17:00:00 17:00:00 17:00:00	8 72 15 30	173.80 173.80 173.80 173.80	2 3 1 2	37 240 24 39	173.40 173.20 173.00 172.80	175.00 175.20 175.60 176.00	56 48 48 20	2 1 1 2
POLIMEXMS	2.38	10.97 %	17:00:50	513	2.63	1	2400	2.62	2.63	21154	2	1,044	2,718	[+]
PXM	2.36 2.75	2.36 2.88	17:00:29 17:00:00 17:00:00 17:00:00	987 13 500 500	2.63 2.63 2.63 2.63	1 6 1 1	1000 7835 1000 500	2.60 2.60 2.59 2.58	2.65 2.66 2.66 2.67	3078 1000 822 1901	2 1 2 2
SANOK	25.00	0.00 %	14:02:58	365	25.00	3	366	24.80	25.10	240	1	1	25	[+]
SNK	24.80 25.00	22.50 27.50	14:02:58 13:46:45 13:46:44 13:26:33	235 3 2 7	25.00 24.80 24.80 25.00	1 2 3 1	54 48 114 95	24.70 24.60 24.50 24.40	25.20 25.50 25.90 26.00	200 77 220 162	1 3 2 3
STALPROD	239.50	0.42 %	17:00:17	10	239.00	1	13	237.50	239.00	10	1	3	755	[+]
STP	239.00 240.00	216.00 263.00	17:00:09 17:00:09 17:00:00 17:00:00	100 51 45 20	239.00 239.00 239.00 239.00	1 1 3 1	20 2 44 28	237.00 236.00 235.00 234.00	240.00 241.00 245.00 248.00	132 3 5 36	2 1 1 4
TRAKCJA	2.18	0.70 %	17:00:00	1	2.17	3	2337	2.15	2.17	11039	2	190	415	[+]
TRK	2.16 2.22	1.96 2.40	17:00:00 17:00:00 17:00:00 16:48:57	1000 1000 2500 600	2.17 2.17 2.17 2.16	2 1 1 1	2100 2000 7000 2000	2.15 2.14 2.13 2.12	2.19 2.20 2.21 2.21	3850 1500 5458 13087	2 1 2 3
WAWEL	680.00	-2.40 %	16:18:40	2	650.00	4	14	646.00	648.00	16	1	0	160	[+]
WWL	646.00 680.00	612.00 748.00	16:15:19 16:15:19 16:08:46 14:23:04	4 1 3 1	646.00 646.00 648.00 646.00	2 1 1 2	14 3 21 15	644.00 632.00 630.00 626.00	656.00 660.00 668.00 670.00	50 101 3 15	1 2 1 1
WIRTUALNA	62.60	-0.96 %	17:00:00	36	62.00	1	78	62.00	62.20	79	1	29	1,827	[+]
WPL	62.00 63.20	56.40 68.80	17:00:00 17:00:00 17:00:00 17:00:00	264 1612 210 20	62.00 62.00 62.00 62.00	1 1 1 1	162 162 28 25	61.60 61.40 60.00 59.00	62.40 62.60 62.80 63.20	1000 2107 1263 1437	1 2 2 3

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» Ocenia portalu (1)
» Cena akcji(0)
» Kto kupuje akcje?(2)
» Ogromna prośba !(2)
» Prowizje do 5zł(0)
» Polecane blogi(3)
» Gra - dywidendy 2014(4)
» dywidenda (1)
» Jak zamknąć portfel?(4)
» Zaj*biście ważne pytanie.(2)

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