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	500.00	-1.40 %	17:01:54	61	493.00	1	219	493.00	497.00	23	1	7	3,273	[+]
11B	490.00 504.00	450.00 550.00	17:01:35 17:01:31 17:01:31 17:00:00	111 100 11 10	493.00 493.00 493.00 493.00	3 14 1 1	16 249 61 5	491.00 490.00 489.50 489.00	498.00 498.50 499.50 500.00	3 61 91 11	1 1 2 3
AMICA	161.00	-1.50 %	17:01:54	2	158.00	1	200	158.00	159.20	265	4	6	888	[+]
AMC	156.80 163.00	145.00 177.00	17:00:00 16:47:58 16:47:36 16:47:30	5 4 5 13	158.00 159.20 158.80 158.80	1 1 1 1	16 10 61 61	157.60 157.20 157.00 156.80	159.60 160.00 160.20 160.80	80 51 100 100	1 2 1 1
AMREST	18.00	6.89 %	17:02:53	367	19.24	7	6357	19.22	19.24	7733	3	654	12,024	[+]
EAT	17.94 19.46	16.20 19.80	17:02:53 17:02:37 17:00:21 17:00:15	633 100 36 1964	19.24 19.24 19.24 19.24	9 5 1 8	1742 1486 77 3090	19.18 19.16 19.14 19.12	19.26 19.28 19.30 19.32	330 409 172 266	2 1 2 2
ASSECOPOL	68.00	-0.74 %	17:01:45	17	67.50	1	834	67.50	67.70	58	1	23	1,525	[+]
ACP	67.50 68.00	61.20 74.80	17:00:00 17:00:00 17:00:00 17:00:00	38 8 1 41	67.50 67.50 67.50 67.50	8 5 10 5	282 200 318 553	67.40 67.30 67.20 67.10	67.80 67.90 68.00 68.10	175 300 1243 644	3 2 10 6
ASSECOSEE	46.90	1.53 %	17:00:00	61	46.50	2	113	46.50	46.70	135	2	15	681	[+]
ASE	45.80 46.90	42.30 51.40	17:00:00 17:00:00 16:49:06 16:45:41	2 5 28 234	46.50 46.50 46.60 46.50	2 1 1 2	60 500 30 320	46.00 45.90 45.80 45.70	46.80 46.90 47.00 47.50	100 131 953 110	1 1 4 1
BENEFIT	795.00	-1.12 %	17:00:00	4	791.00	1	3	791.00	794.00	8	1	0	52	[+]
BFT	791.00 799.00	716.00 874.00	17:00:00 17:00:00 17:00:00 17:00:00	3 1 3 4	791.00 791.00 791.00 791.00	3 1 1 1	15 10 17 2	790.00 780.00 767.00 765.00	804.00 805.00 806.00 807.00	11 11 1 3	1 1 1 1
BIOMEDLUB	17.00	-14.20 %	17:04:44	1000	15.10	29	37763	15.10	15.15	825	5	7,349	117,993	[+]
BML	13.85 18.45	13.65 16.65	17:04:34 17:03:53 17:03:53 17:03:53	120 66 5 2230	15.10 15.10 15.10 15.10	9 76 2 21	4763 83475 210 69309	15.05 15.00 14.95 14.90	15.20 15.25 15.30 15.40	826 137 39861 142	4 1 4 2
BNPPL	47.10	-1.48 %	13:49:58	43	46.70	1	85	46.60	46.70	661	11	1	28	[+]
BNP	46.50 47.40	42.40 51.80	12:38:06 11:57:39 10:36:21 10:36:21	11 20 31 269	46.60 46.50 46.50 46.50	1 1 1 1	100 10 98 21	46.20 46.00 45.70 45.60	46.80 47.00 47.40 47.50	226 84 37 51	1 1 1 1
BOGDANKA	18.70	-0.54 %	17:00:00	70	18.50	1	100	18.38	18.50	88	1	38	698	[+]
LWB	18.28 18.70	16.84 20.55	17:00:00 17:00:00 17:00:00 17:00:00	36 6 36 16	18.50 18.50 18.50 18.50	3 3 4 2	191 1638 1026 270	18.32 18.30 18.28 18.26	18.58 18.70 18.84 18.88	300 270 265 55	1 4 1 1
BUDIMEX	237.50	-1.26 %	17:00:00	18	235.00	1	50	235.00	237.00	24	1	3	622	[+]
BDX	235.00 237.50	214.00 261.00	17:00:00 17:00:00 17:00:00 17:00:00	82 38 54 20	235.00 235.00 235.00 235.00	1 1 2 1	7 78 328 6	234.50 234.00 233.50 232.00	237.50 238.00 238.50 239.00	5 210 178 78	1 3 2 1
CIECH	30.00	-0.66 %	17:04:48	4406	30.00	1	94	29.95	30.00	1394	1	45	1,346	[+]
CIE	29.80 30.20	27.00 33.00	17:00:00 17:00:00 17:00:00 17:00:00	90 73 40 387	30.00 30.00 30.00 30.00	2 16 3 6	84 1656 613 786	29.85 29.80 29.75 29.70	30.10 30.15 30.20 30.30	94 40 150 150	1 1 2 1
CLNPHARMA	40.10	0.00 %	17:00:00	100	40.00	1	200	39.85	40.00	333	1	12	479	[+]
CLN	38.80 41.35	36.10 44.10	17:00:00 17:00:00 16:45:45 16:45:45	50 15 1 3	40.00 40.00 40.00 39.95	2 1 1 1	223 209 209 100	39.80 39.60 39.55 39.50	40.25 40.30 40.50 40.95	209 209 91 64	1 1 1 1
COMARCH	214.00	0.47 %	17:00:00	18	214.00	1	1	214.00	217.00	15	2	4	893	[+]
CMR	214.00 217.00	193.00 235.00	17:00:00 17:00:00 17:00:00 16:44:54	18 3 1 14	214.00 214.00 214.00 216.00	1 3 4 1	144 215 49 100	212.00 211.00 210.00 209.00	218.00 219.00 220.00 221.00	37 49 330 41	1 2 11 4
DEVELIA	1.94	0.00 %	17:00:00	200	1.96	1	1000	1.92	1.96	2727	2	58	112	[+]
DVL	1.91 1.96	1.75 2.13	16:49:35 16:49:29 16:49:21 16:04:03	1565 52 12 7000	1.93 1.93 1.94 1.95	5 2 2 2	3423 2727 1500 1350	1.92 1.91 1.91 1.90	1.96 1.97 1.98 1.99	1675 2038 250 1000	1 1 1 1
DOMDEV	106.00	-1.89 %	16:46:06	71	104.00	9	536	104.00	104.50	29	1	13	1,378	[+]
DOM	104.00 106.00	95.40 116.50	16:46:06 16:46:06 16:44:54 16:15:16	9 80 28 29	104.00 104.00 104.50 104.50	1 3 1 5	48 452 15 72	103.50 103.00 102.50 102.00	105.00 105.50 106.00 107.00	34 236 2848 863	1 2 2 9
ECHO	3.83	-1.04 %	17:00:00	300	3.80	3	2077	3.80	3.83	878	1	14	52	[+]
ECH	3.80 3.84	3.45 4.21	17:00:00 17:00:00 17:00:00 16:47:38	171 268 52 57	3.80 3.80 3.80 3.82	2 2 3 1	1422 1530 7151 1250	3.79 3.78 3.77 3.76	3.85 3.86 3.87 3.88	1800 3328 700 2870	3 6 1 1
ENEA	7.02	-1.12 %	17:03:57	306	7.04	2	2799	7.04	7.05	672	2	265	1,857	[+]
ENA	6.90 7.10	6.32 7.72	17:03:57 17:03:57 17:03:57 17:03:57	61 2541 669 89	7.04 7.04 7.04 7.04	1 2 1 2	4336 674 4336 676	7.04 7.03 7.02 7.00	7.07 7.08 7.08 7.09	670 929 668 668	2 1 2 2
ENERGA	7.66	-1.57 %	17:00:00	150	7.53	1	350	7.53	7.57	543	1	98	737	[+]
ENG	7.50 7.66	6.89 8.43	17:00:00 17:00:00 17:00:00 17:00:00	139 246 20 200	7.53 7.53 7.53 7.53	1 1 5 3	2000 800 3945 2000	7.52 7.51 7.50 7.50	7.59 7.59 7.60 7.65	210 60 5800 373	1 1 4 2
EUROCASH	15.79	-2.61 %	17:00:00	7120	15.29	6	1401	15.29	15.60	152	1	606	9,326	[+]
EUR	15.28 15.80	14.22 17.36	17:00:00 17:00:00 17:00:00 17:00:00	100 962 150 961	15.29 15.29 15.29 15.29	1 4 1 2	60 1089 93 116	15.26 15.25 15.24 15.22	15.68 15.70 15.74 15.76	4515 3998 400 64	1 1 1 1
FAMUR	1.88	-3.31 %	17:00:00	95	1.81	2	6088	1.81	1.83	5110	2	751	1,359	[+]
FMF	1.79 1.88	1.69 2.06	17:00:00 17:00:00 17:00:00 17:00:00	1316 5494 9680 2541	1.81 1.81 1.81 1.81	2 8 1 1	4340 23737 100 1000	1.79 1.79 1.79 1.78	1.83 1.84 1.84 1.85	1564 547 5600 2389	1 1 1 1
GETIN	1.06	-0.84 %	16:48:39	4192	1.06	1	9200	1.05	1.06	8176	3	387	406	[+]
GTN	1.04 1.07	0.95 1.17	16:48:39 16:47:43 16:47:43 16:46:55	1808 4200 500 299	1.06 1.06 1.06 1.05	1 1 1 1	7780 1131 5000 1500	1.05 1.05 1.04 1.04	1.06 1.06 1.06 1.07	2000 10000 2620 6515	1 1 2 2
GPW	46.30	0.21 %	17:00:00	6	46.80	3	270	46.80	47.00	110	1	33	1,531	[+]
GPW	46.30 47.20	41.70 50.90	17:00:00 17:00:00 17:00:00 17:00:00	122 162 173 8	46.80 46.80 46.80 46.80	1 5 1 1	120 299 188 547	46.75 46.70 46.60 46.55	47.15 47.20 47.25 47.30	754 971 305 531	2 8 3 2
GRUPAAZOTY	27.65	-2.17 %	17:00:00	579	27.05	3	4756	27.05	27.15	429	1	45	1,220	[+]
ATT	27.00 27.70	24.90 30.40	17:00:00 17:00:00 17:00:00 17:00:00	100 61 98 147	27.05 27.05 27.05 27.05	18 1 10 1	2895 110 2461 50	27.00 26.95 26.90 26.85	27.25 27.35 27.45 27.50	120 128 50 50	1 1 1 1
GTC	6.28	-1.27 %	17:00:00	120	6.22	4	2761	6.20	6.30	3051	2	11	67	[+]
GTC	6.20 6.36	5.66 6.90	16:26:06 16:26:06 16:26:06 14:28:15	20 140 125 160	6.22 6.22 6.24 6.22	3 1 5 2	1812 500 6095 734	6.18 6.16 6.10 6.08	6.32 6.34 6.38 6.40	500 200 200 120	1 1 1 1
HANDLOWY	37.40	-1.08 %	17:00:00	89	36.60	2	166	36.60	37.15	428	3	30	1,104	[+]
BHW	36.60 37.60	33.70 41.10	17:00:00 17:00:00 17:00:00 17:00:00	45 200 45 45	36.60 36.60 36.60 36.60	3 2 1 1	231 368 318 284	36.50 36.40 36.35 36.30	37.20 37.25 37.30 37.35	294 313 503 1227	2 2 3 5
INGBSK	139.00	0.29 %	17:01:18	61	137.40	1	20	136.00	137.60	140	1	7	952	[+]
ING	135.20 141.20	125.20 152.80	17:00:00 17:00:00 17:00:00 17:00:00	4 10 92 5	137.40 137.40 137.40 137.40	2 1 2 6	100 99 42 145	135.60 135.40 135.20 135.00	137.80 138.00 138.60 138.80	99 574 150 60	1 2 1 1
INTERCARS	240.00	-0.83 %	17:00:00	29	238.00	1	439	238.00	240.00	133	5	1	295	[+]
CAR	230.00 241.00	216.00 264.00	17:00:00 17:00:00 17:00:00 17:00:00	29 3 4 3	238.00 238.00 238.00 238.00	1 1 2 1	11 10 51 28	237.00 236.00 232.00 231.00	241.00 242.00 243.00 244.00	40 316 105 50	1 4 2 1
KERNEL	39.60	3.33 %	17:00:00	13	40.30	1	11	40.30	40.55	35	1	16	659	[+]
KER	39.00 40.75	35.65 43.55	17:00:00 17:00:00 17:00:00 17:00:00	11 14 4 10	40.30 40.30 40.30 40.30	1 1 1 2	185 49947 26 1020	40.10 40.00 39.45 39.15	40.65 40.75 40.95 41.00	100 1132 81 34	1 4 2 1
KETY	476.00	0.84 %	17:00:00	12	478.50	1	10	478.00	478.50	18	1	9	4,395	[+]
KTY	475.50 482.00	428.50 523.00	17:00:00 17:00:00 17:00:00 17:00:00	4 34 7 21	478.50 478.50 478.50 478.50	3 1 1 1	441 5 81 81	476.00 474.00 473.50 472.50	479.00 480.00 481.00 481.50	99 140 158 181	2 6 3 3
KRUK	129.00	0.47 %	17:00:00	4	129.60	1	4	129.60	129.80	13	2	31	4,029	[+]
KRU	128.10 133.70	116.10 141.90	17:00:00 17:00:00 17:00:00 17:00:00	7 1 1 21	129.60 129.60 129.60 129.60	2 2 3 2	229 25 98 13	129.50 129.40 129.30 129.10	130.00 130.20 130.40 130.50	13 13 13 13	2 2 2 2
LIVECHAT	94.00	-1.80 %	17:00:00	2	92.80	1	214	92.80	93.00	100	1	52	4,754	[+]
LVC	86.80 95.00	84.60 103.40	17:00:00 17:00:00 17:00:00 17:00:00	78 124 15 165	92.80 92.80 92.80 92.80	1 13 1 1	100 30034 100 5	92.70 92.60 92.50 92.30	93.40 93.50 93.80 94.00	70 20 100 116	2 1 1 2
MABION	24.30	-2.49 %	17:02:15	71	23.50	4	228	23.40	23.50	79	2	20	483	[+]
MAB	23.40 24.30	21.90 26.70	17:01:14 17:00:00 17:00:00 17:00:00	69 100 450 200	23.50 23.50 23.50 23.50	3 2 4 2	537 220 757 325	23.30 23.25 23.20 23.10	23.80 23.95 24.00 24.25	246 108 1350 80	1 1 2 1
MERCATOR	315.00	-0.62 %	17:03:16	12	318.00	8	63	316.00	318.00	277	4	83	26,150	[+]
MRC	300.00 333.00	284.00 346.00	17:03:16 17:02:59 17:02:01 17:00:31	22 100 128 1234	318.00 318.00 318.00 318.00	9 2 2 2	366 12 131 16	315.00 314.00 313.00 312.00	319.00 320.00 321.00 322.00	165 393 155 521	3 7 4 3
MILLENNIUM	3.08	-0.13 %	17:04:18	1630	3.06	2	561	3.06	3.07	5000	1	1,503	4,636	[+]
MIL	3.02 3.14	2.77 3.38	17:02:16 17:02:16 17:02:16 17:01:29	62 281 27 500	3.06 3.06 3.06 3.06	8 1 4 2	14200 191 1204 426	3.06 3.06 3.06 3.05	3.08 3.08 3.08 3.09	1400 4671 146 573	2 5 1 3
NEUCA	508.00	-2.17 %	17:00:00	1	497.00	1	17	497.00	499.50	38	1	2	1,123	[+]
NEU	496.50 508.00	457.50 558.00	17:00:00 17:00:00 17:00:00 17:00:00	18 14 40 9	497.00 497.00 497.00 497.00	3 1 2 6	83 10 35 277	496.50 496.00 495.50 495.00	500.00 501.00 502.00 503.00	25 35 45 40	1 2 1 2
PKPCARGO	13.44	-1.33 %	17:00:00	190	13.32	1	116	13.26	13.32	7083	2	101	1,376	[+]
PKP	13.26 13.90	12.10 14.78	17:00:00 17:00:00 17:00:00 17:00:00	105 5 84 44	13.32 13.32 13.32 13.32	1 2 1 2	100 370 300 955	13.24 13.20 13.18 13.16	13.38 13.40 13.48 13.58	5400 29 160 104	1 1 1 2
PLAYWAY	496.00	-0.71 %	17:00:00	3	486.50	1	9	486.50	492.00	30	1	6	2,678	[+]
PLW	475.00 496.00	446.50 545.00	17:00:00 17:00:00 17:00:00 17:00:00	5 4 10 10	486.50 486.50 486.50 486.50	4 2 1 3	160 29 5 81	485.00 483.00 481.00 480.00	492.50 493.00 493.50 494.00	32 32 22 131	2 2 1 4
TSGAMES	570.00	-0.87 %	17:03:49	250	570.00	1	25	568.00	570.00	108	1	11	6,138	[+]
TEN	560.00 572.00	513.00 627.00	17:03:24 17:00:00 17:00:00 17:00:00	221 100 9 23	570.00 570.00 570.00 570.00	1 2 1 2	142 174 6 2123	567.00 565.00 563.00 562.00	571.00 572.00 573.00 574.00	181 183 24 58	4 3 3 3
VRGSA	2.07	5.39 %	17:01:15	300	2.15	1	1000	2.11	2.15	9115	2	83	172	[+]
VRG	2.03 2.15	1.86 2.27	17:00:58 17:00:00 17:00:00 17:00:00	58 256 46 999	2.15 2.15 2.15 2.15	2 3 1 2	3800 1410 10000 900	2.10 2.09 2.07 2.05	2.16 2.17 2.19 2.19	4277 1000 1000 1605	1 1 1 2
WIRTUALNA	71.40	-1.10 %	17:00:38	64	72.20	1	103	72.00	72.20	184	3	1	104	[+]
WPL	71.40 74.80	64.40 78.40	17:00:38 17:00:38 17:00:38 17:00:38	62 62 62 62	72.20 72.20 72.20 72.20	1 1 1 2	22 18 50 28	71.20 71.00 70.20 70.00	73.20 74.00 75.00 75.20	152 113 1169 22	1 1 4 1

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» wykozystanie spadku cen ropy [8]
» prosba o dodanie [39]
» NC FIX- problem ze zleceniem [2]
» Prośba o dodanie [3]
» Zlecenie sprzedaży wszystkich akcji [3]
» gra weekendowa - usunięcie nieaktywnych... [9]
» Czy są jeszcze szanse dla węgla? [2]
» PYANIE [2]
» Bank [1]
» Pytanie [1]

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

Login/Email
Hasło
Zapamiętaj mnie