Notowania giełdowe Akcje z mWIG40 online

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	414.80	2.25 %	17:04:07	6	418.20	1	2	416.40	418.20	85	1	3	1,366	[+]
11B	414.00 422.00	373.40 456.20	17:03:09 17:00:00 17:00:00 17:00:00	263 37 5 4	418.20 418.20 418.20 418.20	2 1 1 3	32 32 36 85	416.00 415.80 415.20 415.00	421.20 422.00 423.40 424.00	73 183 3 14	1 5 1 2
ALIOR	44.90	-2.18 %	17:00:00	400	43.91	1	45	43.91	44.00	5170	1	326	14,505	[+]
ALR	43.72 45.49	40.41 49.39	17:00:00 17:00:00 17:00:00 17:00:00	547 548 392 365	43.91 43.91 43.91 43.91	3 1 2 3	1247 157 621 2738	43.90 43.86 43.85 43.80	44.06 44.12 44.18 44.19	215 580 1129 616	1 2 2 2
AMICA	152.40	-1.05 %	17:00:00	2	150.40	3	109	150.40	151.60	8	1	1	146	[+]
AMC	150.20 153.40	137.20 167.60	17:00:00 17:00:00 16:49:49 16:48:18	8 2 1 6	150.40 150.40 151.20 150.60	2 7 2 5	104 221 144 117	150.20 150.00 149.80 149.60	152.00 152.20 152.40 152.60	221 44 33 65	2 1 1 2
AMREST	30.68	0.60 %	17:00:00	13	30.28	2	301	30.00	30.28	131	1	17	525	[+]
EAT	30.00 30.74	27.62 33.74	17:00:00 17:00:00 17:00:00 17:00:00	125 50 16 28	30.28 30.28 30.28 30.28	1 1 1 1	35 30 300 200	29.82 29.80 29.72 29.60	30.30 30.32 30.34 30.46	100 144 50 383	1 1 1 4
ASSECOSEE	39.90	-1.00 %	17:00:00	17	39.60	1	51	39.60	40.60	75	2	1	30	[+]
ASE	39.40 40.80	36.00 43.80	17:00:00 17:00:00 17:00:00 15:57:43	15 30 6 17	39.60 39.60 39.60 39.50	2 1 1 1	109 100 66 400	39.50 39.40 39.30 39.20	40.80 41.00 41.50 41.80	63 150 353 400	1 2 1 1
BENEFIT	705.00	-0.71 %	17:00:00	2	700.00	1	15	692.00	700.00	25	3	0	128	[+]
BFT	691.00 706.00	635.00 775.00	17:00:00 16:23:26 16:23:09 16:22:30	3 4 2 2	700.00 691.00 692.00 694.00	3 3 1 2	24 21 2 2	691.00 690.00 687.00 686.00	702.00 705.00 706.00 710.00	11 45 4 2	1 2 1 1
BIOMEDLUB	9.60	-0.06 %	17:03:42	250	9.55	1	315	9.46	9.59	240	2	141	1,347	[+]
BML	9.45 9.68	8.64 10.56	17:03:42 17:03:42 17:03:42 17:02:57	50 113 40 5	9.55 9.55 9.55 9.55	8 3 1 1	5496 1766 1211 171	9.45 9.44 9.42 9.42	9.59 9.60 9.60 9.61	451 1211 2260 1207	2 1 5 1
BUDIMEX	309.00	1.30 %	17:00:00	3	311.00	5	38	307.00	311.00	112	3	1	388	[+]
BDX	307.50 311.00	278.50 339.50	17:00:00 17:00:00 17:00:00 17:00:00	2 13 18 13	311.00 311.00 311.00 311.00	1 1 2 2	10 30 17 34	306.00 305.00 304.50 304.00	311.50 312.00 312.50 313.00	74 485 214 39	3 5 3 1
CIECH	47.55	-8.46 %	17:01:48	23	43.30	14	2360	43.30	43.35	110	1	273	12,256	[+]
CIE	43.10 47.55	42.80 52.30	17:01:48 17:01:48 17:01:48 17:00:00	30 30 56 47	43.30 43.30 43.30 43.30	1 6 4 18	100 860 555 2292	43.25 43.20 43.15 43.10	43.40 43.50 43.55 43.60	600 400 50 600	2 2 1 1
CLNPHARMA	39.50	-0.51 %	17:04:19	100	39.00	2	86	38.90	39.00	2112	2	7	261	[+]
CLN	38.80 39.80	35.55 43.45	17:00:00 17:00:00 17:00:00 17:00:00	67 15 23 7	39.00 39.00 39.00 39.00	2 1 2 3	51 50 120 220	38.85 38.70 38.65 38.60	39.10 39.30 39.35 39.40	1479 88 88 138	1 1 1 2
COMARCH	237.00	-0.84 %	17:00:00	4	235.00	3	103	235.00	237.00	54	3	0	36	[+]
CMR	235.00 237.00	214.00 260.00	17:00:00 17:00:00 16:25:54 15:57:43	4 7 3 4	235.00 235.00 236.00 235.00	1 1 3 3	3 3 41 76	233.00 232.00 231.00 230.00	238.00 240.00 241.00 244.00	100 7 13 801	1 1 2 2
DATAWALK	238.00	1.27 %	17:00:00	12	240.00	1	28	238.50	240.00	20	1	9	2,242	[+]
DAT	231.50 246.50	214.50 261.50	17:00:00 17:00:00 17:00:00 17:00:00	10 20 25 10	240.00 240.00 240.00 240.00	2 1 1 2	52 12 8 65	238.00 237.00 236.50 236.00	240.50 241.00 241.50 242.00	37 137 2 115	1 2 1 4
DEVELIA	3.97	-2.78 %	17:00:00	302	3.85	2	5387	3.85	3.86	626	1	44	171	[+]
DVL	3.85 3.98	3.58 4.37	17:00:00 17:00:00 16:49:19 16:48:57	4 906 500 300	3.85 3.85 3.85 3.85	1 2 1 1	10000 2035 1685 1685	3.83 3.82 3.82 3.81	3.87 3.88 3.89 3.90	5000 1685 1685 7038	1 1 1 5
DOMDEV	131.60	-1.37 %	17:00:00	20	129.80	2	13	128.80	129.80	57	3	6	760	[+]
DOM	128.60 131.80	118.60 144.60	17:00:00 17:00:00 17:00:00 17:00:00	11 2 70 4	129.80 129.80 129.80 129.80	5 5 3 7	173 134 125 233	128.60 128.40 128.20 128.00	130.00 130.40 130.60 130.80	50 109 37 37	1 3 1 1
ECHO	4.42	-0.23 %	17:00:00	735	4.39	1	5000	4.38	4.43	2000	1	40	174	[+]
ECH	4.35 4.45	3.98 4.86	17:00:00 17:00:00 16:49:38 16:49:38	265 1 34 171	4.39 4.39 4.40 4.40	2 1 1 1	1511 610 555 500	4.36 4.34 4.32 4.31	4.44 4.45 4.45 4.46	2007 1448 600 600	3 2 1 1
ENEA	9.28	-0.81 %	17:04:41	300	9.18	1	400	9.16	9.18	7965	2	191	1,759	[+]
ENA	9.13 9.32	8.36 10.20	17:00:00 17:00:00 17:00:00 17:00:00	16 109 50 200	9.18 9.18 9.18 9.18	3 1 3 2	909 2 1500 1350	9.15 9.14 9.14 9.13	9.19 9.20 9.23 9.24	779 4800 2202 100	1 2 1 1
EUROCASH	11.63	0.17 %	17:04:22	497	11.57	1	3	11.57	11.59	170	1	162	1,871	[+]
EUR	11.38 11.69	10.47 12.79	17:02:58 17:02:58 17:00:00 17:00:00	6388 51 7495 1104	11.57 11.57 11.57 11.57	2 1 1 1	330 170 50 170	11.55 11.53 11.52 11.51	11.60 11.66 11.67 11.68	170 340 1764 1220	1 2 2 3
FAMUR	2.75	0.00 %	17:01:13	3000	2.72	1	270	2.72	2.73	15657	2	333	897	[+]
FMF	2.66 2.75	2.48 3.02	17:01:13 17:01:13 17:00:00 17:00:00	2000 3988 779 139	2.72 2.72 2.72 2.72	1 1 1 3	800 6272 6272 2752	2.69 2.67 2.66 2.66	2.73 2.74 2.75 2.75	4208 2500 3932 13889	3 3 3 5
GPW	41.90	-0.72 %	17:02:48	50	41.38	3	151	41.36	41.38	308	1	66	2,764	[+]
GPW	41.30 41.90	37.72 46.08	17:02:48 17:02:48 17:02:48 17:02:48	80 240 30 72	41.38 41.38 41.38 41.38	2 2 9 2	62 163 4585 339	41.34 41.32 41.30 41.26	41.50 41.82 41.84 41.88	50 25 50 165	1 1 1 1
GRUPAAZOTY	29.10	0.00 %	17:02:34	100	28.80	1	800	28.68	28.80	2523	2	80	2,310	[+]
ATT	28.44 29.10	26.20 32.00	17:00:00 17:00:00 17:00:00 17:00:00	71 12 90 62	28.80 28.80 28.80 28.80	1 1 4 3	803 20 1087 769	28.60 28.52 28.50 28.46	28.90 28.94 28.96 29.00	8000 1931 1109 3610	2 1 2 7
GTC	7.00	-0.69 %	12:06:49	1	7.15	2	237	6.99	7.14	523	1	8	55	[+]
GTC	7.00 7.15	6.30 7.70	12:06:49 11:59:55 10:29:51 10:20:58	29 221 150 7500	7.00 7.00 7.00 7.00	3 1 1 2	460 662 4317 1101	6.98 6.96 6.95 6.92	7.15 7.20 7.25 7.27	553 960 260 2491	2 3 1 2
HANDLOWY	45.50	-0.77 %	17:00:00	121	44.95	1	379	44.95	45.10	250	1	33	1,493	[+]
BHW	44.95 45.70	40.95 50.00	17:00:00 17:00:00 17:00:00 17:00:00	43 17 66 117	44.95 44.95 44.95 44.95	4 1 1 2	473 50 223 293	44.90 44.80 44.75 44.70	45.25 45.45 45.50 45.55	154 399 1985 223	2 4 2 1
INGBSK	235.00	-1.50 %	17:00:00	13	230.50	3	59	230.50	231.50	99	1	2	473	[+]
ING	230.50 236.00	211.50 258.50	17:00:00 17:00:00 17:00:00 17:00:00	5 1 5 2	230.50 230.50 230.50 230.50	1 1 1 1	32 32 9 9	230.00 229.50 228.00 227.00	232.00 233.00 234.00 234.50	1072 83 24 28	1 2 1 1
INTERCARS	439.00	0.46 %	17:00:00	18	441.00	1	10	439.00	441.00	80	3	10	4,332	[+]
CAR	436.00 441.00	396.00 482.00	17:00:00 17:00:00 17:00:00 17:00:00	7 2 39 100	441.00 441.00 441.00 441.00	1 1 2 1	37 21 83 81	438.00 437.00 435.00 434.00	442.00 443.00 444.00 445.00	186 181 25 8	3 2 1 2
KERNEL	60.50	0.00 %	17:02:06	3821	60.20	1	236	60.20	60.30	50	1	458	27,534	[+]
KER	59.50 60.50	54.50 66.50	17:02:04 17:01:57 17:01:43 17:00:00	3000 3000 2000 1422	60.20 60.20 60.20 60.20	1 2 2 1	429 1050 70 20	60.10 60.00 59.90 59.70	60.40 60.50 60.60 60.70	1083 104 130 110	4 2 2 2
KETY	636.00	-0.16 %	17:00:00	4	629.00	8	65	625.00	631.00	146	3	2	1,186	[+]
KTY	626.00 636.00	573.00 699.00	17:00:00 17:00:00 17:00:00 17:00:00	2 1 1 2	629.00 629.00 629.00 629.00	2 1 7 15	27 2 45 61	623.00 622.00 621.00 620.00	632.00 633.00 634.00 635.00	60 51 43 40	2 2 2 1
KRUK	344.00	1.24 %	17:01:42	6	344.20	1	200	344.00	344.20	267	2	14	4,663	[+]
KRU	340.40 345.00	309.60 378.40	17:01:35 17:01:02 17:01:02 17:01:02	50 7 50 20	344.20 344.20 344.20 344.20	2 4 1 2	36 272 50 36	343.20 342.80 342.60 342.20	344.40 344.60 344.80 345.00	27 40 23 328	1 1 1 6
LIVECHAT	114.60	-1.57 %	17:03:15	5	113.20	1	50	112.00	113.20	320	1	38	4,341	[+]
LVC	111.40 117.40	103.20 126.00	17:00:00 17:00:00 17:00:00 17:00:00	46 47 15 46	113.20 113.20 113.20 113.20	4 3 5 3	100 264 314 208	111.40 111.20 111.00 110.80	114.40 114.60 114.80 115.00	273 192 192 192	2 1 1 1
MBANK	399.40	0.40 %	17:00:00	8	400.00	2	40	398.00	400.00	369	3	18	7,233	[+]
MBK	390.20 400.00	359.60 439.20	17:00:00 17:00:00 17:00:00 17:00:00	15 7 15 8	400.00 400.00 400.00 400.00	1 2 2 2	34 39 39 72	397.80 397.60 397.00 396.60	400.20 400.40 400.80 401.00	65 92 51 438	5 3 3 7
MILLENNIUM	6.68	1.28 %	17:00:00	2230	6.70	2	810	6.68	6.70	19384	3	518	3,440	[+]
MIL	6.55 6.73	6.01 7.34	17:00:00 17:00:00 17:00:00 17:00:00	3125 109 31 1268	6.70 6.70 6.70 6.70	2 2 1 3	1887 1030 471 17747	6.67 6.67 6.66 6.66	6.70 6.71 6.71 6.72	2903 21029 1023 1875	2 5 2 2
NEUCA	922.00	0.11 %	17:00:00	2	917.00	1	10	905.00	917.00	30	2	2	1,755	[+]
NEU	900.00 922.00	830.00 1014.00	17:00:00 17:00:00 17:00:00 17:00:00	2 4 7 10	917.00 917.00 917.00 917.00	1 5 3 1	2 44 7 1	904.00 900.00 899.00 894.00	920.00 921.00 922.00 923.00	10 10 15 5	1 1 2 1
OAT	46.00	-1.64 %	17:00:00	7	45.00	2	97	44.80	45.00	467	1	5	218	[+]
OAT	44.50 46.00	41.40 50.60	17:00:00 16:49:08 16:48:05 16:48:05	18 29 11 6	45.00 45.00 44.90 44.90	3 3 7 1	183 155 331 100	44.60 44.55 44.50 44.40	45.40 45.45 45.50 45.55	200 300 367 335	1 2 1 1
PEP	70.00	1.00 %	17:00:00	24	71.00	1	336	71.00	72.10	163	1	6	448	[+]
PEP	68.00 72.10	63.00 77.00	16:49:56 16:49:56 16:49:56 16:49:56	2 118 20 16	72.10 72.10 72.10 72.10	1 2 1 1	7 97 72 500	70.70 70.10 69.40 69.00	72.50 72.80 72.90 73.00	412 26 69 712	1 1 1 4
PKPCARGO	18.30	-0.22 %	17:04:54	100	18.26	1	80	18.14	18.26	2614	1	59	1,074	[+]
PKP	18.00 18.48	16.48 20.10	17:00:00 17:00:00 17:00:00 17:00:00	286 200 471 521	18.26 18.26 18.26 18.26	2 2 2 2	400 240 846 1500	18.10 18.06 18.04 18.02	18.28 18.30 18.34 18.36	285 60 67 454	1 1 1 1
PLAYWAY	452.60	-0.53 %	17:00:46	100	450.00	1	15	448.00	450.00	198	2	1	588	[+]
PLW	447.00 459.40	407.40 497.80	17:00:41 17:00:00 17:00:00 17:00:00	15 19 2 8	450.00 450.00 450.00 450.00	1 1 1 1	20 14 14 14	447.20 446.60 446.00 445.60	452.40 454.00 454.40 454.60	39 8 33 16	1 2 1 2
SELVITA	74.40	-1.32 %	17:01:33	34	75.00	1	1	75.00	75.10	53	1	35	2,662	[+]
SLV	74.40 76.00	67.00 81.80	17:00:27 17:00:00 17:00:00 17:00:00	1 9 19 27	75.00 75.00 75.00 75.00	1 1 2 1	119 14 191 101	74.90 74.60 74.50 74.40	75.20 75.90 76.00 76.50	2 98 256 987	1 2 2 3
STALPROD	268.00	-0.37 %	17:00:00	1	269.00	3	53	268.00	269.00	300	1	3	840	[+]
STP	266.50 271.00	241.50 294.50	17:00:00 17:00:00 17:00:00 17:00:00	5 5 1 5	269.00 269.00 269.00 269.00	7 1 5 4	97 200 119 70	267.00 266.50 266.00 265.50	270.00 271.00 271.50 272.00	230 102 77 87	2 4 3 3
TSGAMES	540.00	-1.49 %	17:04:17	4	527.50	1	10	527.50	528.00	25	1	6	3,028	[+]
TEN	525.00 540.50	486.00 594.00	17:04:17 17:04:17 17:00:00 17:00:00	17 9 16 8	527.50 527.50 527.50 527.50	2 2 1 10	31 89 5 209	526.50 526.00 525.50 525.00	528.50 529.00 529.50 530.00	25 82 85 83	1 4 6 3
WIRTUALNA	134.40	-1.92 %	17:00:00	1	133.00	1	36	133.00	134.80	12	1	2	204	[+]
WPL	133.00 135.00	121.00 147.80	17:00:00 17:00:00 17:00:00 17:00:00	1 7 15 3	133.00 133.00 133.00 133.00	1 2 1 3	80 49 13 48	132.80 132.40 132.20 132.00	135.00 135.40 135.60 138.00	117 29 366 12	2 1 4 1
XTB	13.59	1.03 %	17:03:36	145	13.72	1	23	13.70	13.73	213	3	73	998	[+]
XTB	13.56 13.79	12.24 14.94	17:00:00 17:00:00 17:00:00 17:00:00	8 17 100 9	13.72 13.72 13.72 13.72	3 3 2 2	115 113 25 13	13.66 13.63 13.62 13.61	13.75 13.76 13.77 13.79	213 388 338 89	3 1 2 2

GPW	Świat	Waluty

Forum
» Resplit [5]ATLANTIS
» Nadal zablokowana ???? [1]SELVITA
» ARTIFEX [1]EKOPOL
» prosba o dodanie [78]ETFSP500
» Czas na zakupy [0]GALVO
» Resplit - problem ze sprzedażą [7]IFCAPITAL
» Gdzie jest kasa !! ??? [2]JSW
» Optymistycznie... [5]
» Uczcie się na moich błędach XD [3]ALIOR
» Wielton na długi termin? [9]WIELTON

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