Notowania giełdowe online - Akcje z mWIG40 Gra Giełdowa

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
AMICA	159.40	-1.20 %	17:00:00	1	156.60	2	69	156.60	157.50	55	2	3	529	[+]
AMC	156.55 159.40	143.50 175.30	17:00:00 17:00:00 16:49:50 16:49:50	2 34 1 9	156.60 156.60 156.55 156.60	2 3 2 1	29 438 84 100	156.55 156.50 156.25 156.10	157.75 157.95 158.25 158.40	64 15 32 32	1 1 1 1
AMREST	360.00	1.57 %	17:00:00	58	365.25	1	7	365.25	365.45	6	1	5	1,919	[+]
EAT	360.00 366.80	324.00 396.00	16:49:23 16:49:22 16:49:22 16:49:22	10 60 15 5	365.25 365.25 365.25 365.25	2 1 1 1	449 95 45 78	365.00 364.00 362.85 360.50	365.50 365.60 366.00 366.60	1 15 23 20	1 1 2 1
APATOR	30.41	1.42 %	17:00:00	181	30.69	1	55	30.31	30.69	69	2	3	88	[+]
APT	30.24 30.70	27.37 33.45	17:00:00 17:00:00 17:00:00 17:00:00	50 43 181 45	30.69 30.69 30.69 30.69	1 3 1 1	100 163 83 83	30.25 30.24 30.18 30.13	30.70 30.87 30.90 30.95	96 73 100 100	3 1 1 1
BENEFIT	998.00	-0.96 %	17:00:00	2	976.50	2	6	976.50	999.00	2	1	1	731	[+]
BFT	976.50 1,000.00	898.20 1097.80	17:00:00 17:00:00 17:00:00 17:00:00	5 1 1 5	976.50 976.50 976.50 976.50	2 1 4 1	35 1 11 10	975.00 971.00 970.00 962.00	999.95 1000.00 1005.00 1006.00	9 100 55 1	1 1 3 1
BOGDANKA	77.98	0.58 %	17:00:00	447	78.06	2	128	77.98	78.06	46	1	13	1,017	[+]
LWB	77.98 78.40	70.19 85.77	17:00:00 17:00:00 17:00:00 17:00:00	7 6 40 28	78.06 78.06 78.06 78.06	1 1 1 4	38 50 64 384	77.75 77.70 77.58 77.50	78.10 78.40 78.46 78.49	50 214 64 104	1 3 1 2
BORYSZEW	9.98	0.10 %	17:00:38	283	9.92	6	1200	9.91	9.92	917	1	1,073	10,620	[+]
BRS	9.80 9.98	8.99 10.97	17:00:31 17:00:00 17:00:00 17:00:00	417 200 200 183	9.92 9.92 9.92 9.92	2 1 1 4	400 200 1200 9737	9.90 9.83 9.81 9.80	9.93 9.94 9.95 9.96	1686 5749 100 3686	1 2 1 3
BUDIMEX	216.85	1.56 %	17:00:00	3	218.35	1	1997	218.35	219.75	2	1	3	552	[+]
BDX	215.00 219.75	195.20 238.50	17:00:00 17:00:00 17:00:00 17:00:00	2 8 3 20	218.35 218.35 218.35 218.35	1 1 1 2	105 50 34 305	218.30 218.20 218.05 218.00	219.80 219.95 220.20 220.35	100 30 34 50	1 1 1 1
CDPROJEKT	109.00	4.02 %	17:04:57	71	113.90	1	560	113.80	113.90	15444	5	525	59,537	[+]
CDR	108.80 115.50	98.10 119.90	17:03:22 17:02:51 17:02:15 17:01:35	122 50 390 100	113.90 113.90 113.90 113.90	1 1 2 1	95 380 148 14	113.70 113.50 113.45 113.40	113.95 114.00 114.10 114.25	1100 3920 230 30	1 5 1 1
CIECH	67.25	-1.29 %	17:00:00	200	65.60	4	1208	65.60	65.77	200	1	55	3,625	[+]
CIE	65.30 67.25	60.53 73.97	17:00:00 17:00:00 17:00:00 17:00:00	3 113 44 44	65.60 65.60 65.60 65.60	1 1 1 3	150 50 120 3400	65.57 65.55 65.53 65.50	65.80 66.00 66.03 66.09	37 387 838 500	1 2 1 1
CIGAMES	1.13	-2.65 %	17:03:36	10000	1.10	8	35501	1.10	1.11	34323	3	1,462	1,619	[+]
CIG	1.09 1.14	1.02 1.24	17:03:30 17:01:12 17:00:00 17:00:00	2000 6000 862 3270	1.10 1.10 1.10 1.10	38 17 18 11	93297 63598 114192 71508	1.09 1.08 1.07 1.06	1.12 1.13 1.14 1.15	56237 90948 86366 82221	20 15 25 17
COMARCH	166.60	-0.51 %	17:00:00	21	167.00	4	1096	167.00	167.75	31	1	7	1,116	[+]
CMR	166.10 167.50	149.95 183.25	17:00:00 17:00:00 16:45:24 16:39:39	5 8 2 8	167.00 167.00 167.50 167.50	1 2 1 2	500 140 20 26	166.50 166.20 166.05 166.00	167.80 167.85 167.90 168.00	42 203 8 50	3 1 1 1
DINOPL	62.80	2.51 %	17:00:04	33	63.80	2	50032	63.80	63.81	1360	1	331	20,860	[+]
DNP	62.50 63.83	56.52 69.08	17:00:00 17:00:00 17:00:00 17:00:00	80 78 129 24	63.80 63.80 63.80 63.80	1 1 2 1	13 16 110 38	63.41 63.30 62.90 62.86	63.82 63.87 63.89 63.90	644 18 1360 120	2 1 1 2
EMPERIA	91.00	-1.96 %	17:00:00	100	90.00	2	5100	90.00	91.77	41	1	2	186	[+]
EMP	88.10 91.79	81.90 100.10	17:00:00 17:00:00 16:28:30 16:28:30	311 8 73 11	90.00 90.00 90.00 90.01	1 1 1 1	89 28 28 28	89.90 89.55 89.23 89.13	92.24 92.50 92.57 92.67	28 15 28 28	1 1 1 1
ENEA	14.92	-0.47 %	17:00:00	31	14.83	3	2116	14.83	14.91	127	1	489	7,261	[+]
ENA	14.71 14.96	13.43 16.41	17:00:00 17:00:00 17:00:00 17:00:00	269 300 1233 1000	14.83 14.83 14.83 14.83	1 1 4 1	1525 2524 4116 2016	14.82 14.81 14.80 14.79	14.93 14.94 14.95 14.96	1990 1581 47353 1000	1 3 6 1
FORTE	70.51	0.00 %	17:00:00	15	71.00	1	50	71.00	71.05	50	1	2	161	[+]
FTE	69.81 71.00	63.46 77.56	17:00:00 17:00:00 17:00:00 17:00:00	13 13 11 157	71.00 71.00 71.00 71.00	2 1 2 2	44 13 85 85	70.00 69.81 69.71 69.61	71.12 71.23 71.49 71.50	72 72 36 100	1 1 2 1
GETINOBLE	1.25	3.23 %	17:04:19	979	1.28	7	193441	1.28	1.29	64721	25	3,048	3,828	[+]
GNB	1.22 1.28	1.13 1.37	17:02:25 17:02:25 17:02:25 17:02:21	12573 500 7220 2780	1.28 1.28 1.28 1.28	6 6 9 10	127500 175584 129182 258694	1.27 1.26 1.25 1.24	1.30 1.31 1.32 1.33	43266 65604 116434 101715	19 12 14 17
GPW	45.62	-0.44 %	17:00:00	57	45.50	1	143	45.50	45.60	286	1	11	518	[+]
GPW	45.04 45.62	41.06 50.18	17:00:00 17:00:00 17:00:00 16:49:15	44 76 16 500	45.50 45.50 45.50 45.55	1 1 1 1	62 100 100 110	45.43 45.40 45.31 45.22	45.62 45.67 45.75 45.76	24 55 110 25	1 1 1 1
GRUPAAZOTY	69.21	3.31 %	17:04:41	350	71.40	1	520	71.40	71.60	400	1	214	15,112	[+]
ATT	69.21 71.59	62.29 76.13	17:02:49 17:02:19 17:01:33 17:01:33	30 100 205 40	71.40 71.40 71.40 71.40	1 1 1 1	21 6 240 190	71.30 71.18 71.10 71.03	71.65 71.70 71.75 71.79	187 250 500 83	1 1 1 1
GTC	9.62	-2.46 %	17:02:41	800	9.50	1	1000	9.48	9.66	1500	1	10	97	[+]
GTC	9.50 9.68	8.66 10.58	17:02:41 17:00:00 17:00:00 17:00:00	954 46 211 75	9.50 9.50 9.50 9.50	1 2 1 2	1000 2000 1000 2300	9.47 9.46 9.45 9.44	9.67 9.68 9.70 9.74	1600 1127 50 1025	2 1 1 2
HANDLOWY	68.40	0.82 %	17:00:00	15	68.46	1	33	68.02	68.46	1	1	30	2,048	[+]
BHW	68.01 68.50	61.56 75.24	17:00:00 17:00:00 17:00:00 17:00:00	220 122 64 181	68.46 68.46 68.46 68.46	1 1 1 1	40 33 220 259	68.00 67.91 67.88 67.83	68.49 68.50 68.54 68.58	150 637 259 259	1 2 1 1
INGBSK	208.00	0.27 %	17:04:34	2	208.00	1	61	206.90	208.00	753	2	21	4,409	[+]
ING	206.70 209.70	187.20 228.80	17:00:56 17:00:56 17:00:56 17:00:00	1979 408 1104 1693	208.00 208.00 208.00 208.00	1 1 1 1	48 48 13 100	206.70 206.60 206.30 206.00	208.35 209.00 209.05 209.40	61 48 48 51	1 1 1 1
INTERCARS	292.95	-1.16 %	17:00:00	3	289.55	1	15	289.55	292.00	6	2	0	27	[+]
CAR	289.55 292.95	263.70 322.20	17:00:00 17:00:00 17:00:00 17:00:00	16 7 8 13	289.55 289.55 289.55 289.55	1 1 1 1	4 18 10 35	289.50 289.30 288.00 287.70	292.50 292.95 293.00 293.55	17 2 4 2	1 1 1 1
KERNEL	58.10	-1.93 %	17:01:08	32491	57.00	1	268	56.93	57.00	1336	1	124	7,076	[+]
KER	56.60 58.57	52.29 63.91	17:00:00 17:00:00 17:00:00 17:00:00	78 1075 59 525	57.00 57.00 57.00 57.00	1 1 1 1	20 11 20 36	56.81 56.80 56.74 56.70	57.17 57.28 57.30 57.40	475 50 10 50	1 1 1 1
KETY	400.00	0.01 %	17:00:00	1	400.05	1	43	400.05	402.20	12	1	2	636	[+]
KTY	400.00 404.95	360.00 440.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 10 46	400.05 400.05 400.05 400.05	1 1 1 1	4 21 21 5	398.70 398.25 398.00 397.00	402.30 402.80 403.00 403.40	329 3 10 30	1 1 1 1
KRUK	301.50	0.70 %	17:00:00	56	303.20	1	23	303.00	303.20	14457	2	53	16,057	[+]
KRU	301.05 304.30	271.35 331.65	17:00:00 17:00:00 17:00:00 17:00:00	167 147 5 26	303.20 303.20 303.20 303.20	1 3 1 1	70 48 80 70	302.40 302.00 301.95 301.65	303.65 303.70 303.90 304.00	20 50 39 20	1 1 1 1
MEDICALG	247.00	-1.49 %	17:00:00	3	243.80	1	200	241.00	243.80	71	2	4	938	[+]
MDG	240.50 247.00	222.30 271.70	17:00:00 17:00:00 17:00:00 17:00:00	52 11 6 6	243.80 243.80 243.80 243.80	1 2 1 2	20 20 50 14	240.90 240.35 240.30 240.20	244.80 245.00 245.10 246.40	22 7 22 4	1 1 1 1
MILLENNIUM	6.75	-1.33 %	17:01:27	1024	6.66	1	3000	6.64	6.68	3093	1	276	1,837	[+]
MIL	6.61 6.77	6.08 7.42	17:01:20 17:01:20 17:01:20 17:00:00	5000 2000 528 222	6.66 6.66 6.66 6.66	9 3 6 2	7672 5162 11524 4684	6.62 6.61 6.60 6.59	6.70 6.71 6.75 6.76	6384 3384 53004 98	2 1 3 1
NETIA	3.85	-1.30 %	17:02:04	2564	3.80	1	2436	3.80	3.84	6600	1	11	43	[+]
NET	3.80 3.85	3.47 4.23	17:02:04 17:02:04 17:02:04 17:02:04	100 500 500 1336	3.80 3.80 3.80 3.80	3 3 4 3	2647 1800 2709 1355	3.79 3.78 3.77 3.76	3.85 3.86 3.87 3.88	14922 1000 5708 1230	7 2 3 5
NEUCA	264.10	1.13 %	17:00:00	28	268.00	1	50	265.10	269.00	10	1	1	170	[+]
NEU	264.00 268.00	237.70 290.50	17:00:00 17:00:00 17:00:00 17:00:00	5 13 26 13	268.00 268.00 268.00 268.00	1 2 1 1	90 11 10 10	265.00 264.00 263.95 263.65	269.90 269.95 270.00 272.00	13 25 35 8	1 1 2 1
ORBIS	84.48	0.29 %	17:00:00	105	84.00	1	228	84.00	84.49	42	2	4	311	[+]
ORB	83.00 84.49	76.04 92.92	17:00:00 16:48:43 16:46:06 16:45:54	50 50 32 176	84.00 84.49 84.00 83.81	1 1 1 1	111 88 50 100	83.02 83.01 82.71 82.00	84.50 84.70 84.80 84.84	889 35 39 40	1 1 1 1
PFLEIDERERGROUP	43.00	8.46 %	17:03:38	20	43.44	1	246	43.01	43.44	851	1	122	5,305	[+]
PFL	42.05 44.19	38.70 47.30	17:00:00 17:00:00 17:00:00 17:00:00	26 487 28 240	43.44 43.44 43.44 43.44	2 1 1 1	3034 210 30 180	43.00 42.99 42.90 42.83	43.47 43.49 43.50 43.64	20 500 12676 180	1 1 4 1
PKPCARGO	63.00	-2.00 %	17:01:49	97	61.70	1	50	61.52	62.39	219	1	8	493	[+]
PKP	61.20 63.82	56.70 69.30	17:00:00 17:00:00 17:00:00 17:00:00	3 29 1 10	61.70 61.70 61.70 61.70	3 1 1 1	39 10 11 16	61.50 61.40 61.39 61.30	62.45 62.59 62.79 62.80	500 40 40 64	1 1 1 1
PLAY	37.25	-0.54 %	17:00:00	222	37.05	1	50	37.05	37.20	4755	3	242	8,990	[+]
PLY	36.96 37.40	33.53 40.97	17:00:00 17:00:00 17:00:00 17:00:00	1000 1088 861 32	37.05 37.05 37.05 37.05	1 2 3 1	500 4000 979 100	37.02 37.01 37.00 36.95	37.30 37.32 37.35 37.38	2375 65 64 30	2 1 2 1
POLIMEXMS	6.43	-0.16 %	17:04:05	100	6.37	1	200	6.35	6.37	1694	1	187	1,186	[+]
PXM	6.33 6.43	5.79 7.07	17:03:43 17:03:43 17:03:37 17:02:32	206 595 672 1900	6.37 6.37 6.37 6.37	7 14 13 15	16213 17129 28697 19802	6.34 6.33 6.32 6.31	6.38 6.39 6.40 6.41	4000 5000 4880 5153	2 2 2 2
ROBYG	3.29	-0.30 %	17:00:00	1558	3.30	2	992	3.30	3.31	6704	2	106	349	[+]
ROB	3.27 3.33	2.97 3.61	17:00:00 16:26:46 16:25:08 16:25:08	335 55 55 20	3.30 3.30 3.30 3.30	1 2 8 3	4000 1200 2841 2841	3.29 3.28 3.27 3.26	3.32 3.33 3.34 3.35	1990 4134 4333 6184	2 5 4 6
SANOK	58.13	-1.03 %	17:01:09	100	57.54	1	100	57.54	58.00	25	1	1	62	[+]
SNK	57.50 58.13	52.32 63.94	17:00:00 16:46:45 16:46:45 16:46:45	170 94 34 30	57.54 57.50 57.50 57.50	1 1 1 2	6 44 44 64	57.50 57.33 57.15 57.10	58.11 58.12 58.14 58.18	162 69 122 44	2 1 1 1
STALPROD	440.00	-4.32 %	17:02:22	4	421.00	4	71	421.00	422.45	4	1	6	2,565	[+]
STP	420.55 440.00	396.00 484.00	17:00:58 17:00:00 17:00:00 17:00:00	35 50 50 334	421.00 421.00 421.00 421.00	1 5 1 1	15 124 13 24	420.55 420.00 419.15 418.90	422.50 424.00 425.00 425.70	5 250 3 3	1 1 1 1
SYNTHOS	4.97	0.81 %	17:04:48	200	4.99	1	1212	4.94	4.99	2636	1	646	3,198	[+]
SNS	4.91 4.99	4.48 5.46	17:04:08 17:00:00 17:00:00 17:00:00	1000 204 5729 4040	4.99 4.99 4.99 4.99	1 3 4 2	4667 5432 10540 4330	4.92 4.91 4.90 4.88	5.00 5.01 5.02 5.03	4183 1000 3200 3650	7 1 2 4
TRAKCJA	12.22	-1.40 %	17:00:00	9	11.96	2	291	11.96	12.00	2642	1	45	544	[+]
TRK	11.96 12.22	11.00 13.44	17:00:00 17:00:00 17:00:00 17:00:00	21 426 100 87	11.96 11.96 11.96 11.96	1 1 2 2	100 2000 459 509	11.95 11.93 11.92 11.91	12.09 12.10 12.13 12.19	209 1209 97 500	1 3 1 1
WAWEL	993.65	-0.36 %	17:00:00	2	990.10	1	8	990.10	1000.00	28	1	0	256	[+]
WWL	990.10 1,012.70	894.30 1093.00	17:00:00 17:00:00 15:38:04 15:38:04	2 1 1 1	990.10 990.10 1,010.95 1,010.95	1 2 1 4	1 12 2 25	990.05 990.00 989.00 985.00	1005.00 1010.00 1011.00 1012.00	29 10 4 8	1 1 1 1

GPW	Świat	Waluty

Analizy
»	Spodek na wsparciu - PXM (Arni)(1)
»	Amrest - korekta(0)
»	ASBIS(18)
»	InsiderFX.pl \| nowy serwis informacyjno -...(55)
»	Pomoc w analizie(4)

Forum
» Do administratorow(52)
» BUMECH(20)
» Właściwie łączyć - AT Synthos(16)
» Kup Pan Livechat !(22)
» Lotos petrodolar (5)
» Ucieczka (1)
» W oczekiwaniu... PRAIRE (PDZ)(132)
» Co się dzieje z inpost(3)
» Reinhold Europe AB(2)
» Sprzedaż (1)

Polecane książki
Zanim opowiemy Ci, o czym jest ta publikacja, chcielibyśmy przedstawić Ci dwie opinie czytelników, które najtrafniej ją... Zobacz więcej...

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