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	434.00	-0.12 %	17:00:00	2	434.00	5	66	434.00	439.00	50	1	4	1,695	[+]
11B	431.00 441.00	391.00 477.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 8 4	434.00 434.00 434.00 434.00	3 2 3 3	53 165 73 122	433.50 433.00 432.50 432.00	440.00 441.00 442.00 442.50	94 178 10 100	3 3 1 1
AMICA	145.00	-2.34 %	17:00:00	12	141.60	1	2	141.20	141.60	237	3	4	607	[+]
AMC	135.60 145.00	130.60 159.40	17:00:00 16:48:39 16:48:39 16:38:31	2 9 9 8	141.60 141.80 141.80 141.80	1 1 3 2	1 2 65 130	141.00 140.80 140.60 140.40	142.00 142.60 143.00 144.00	133 39 66 10	2 1 3 1
AMREST	45.50	-0.65 %	17:01:04	2012	46.10	5	254	46.05	46.30	1132	2	39	1,791	[+]
EAT	45.50 46.80	40.95 50.00	17:00:22 17:00:22 17:00:22 17:00:22	44 57 17 334	46.10 46.10 46.10 46.10	3 4 3 3	1117 210 1073 711	46.00 45.95 45.90 45.85	46.35 46.40 46.45 46.50	155 340 208 73	3 1 4 2
ASSECOPOL	65.85	-1.75 %	17:00:00	18	64.50	5	211	64.50	64.70	110	2	32	2,112	[+]
ACP	64.25 65.85	59.30 72.40	17:00:00 17:00:00 17:00:00 17:00:00	15 24 12 41	64.50 64.50 64.50 64.50	5 4 2 4	116 457 28 82	64.45 64.40 64.35 64.25	64.75 64.85 64.95 65.00	246 28 1080 309	1 2 3 3
BENEFIT	934.00	-1.26 %	17:00:00	3	938.00	2	5	938.00	948.00	97	2	0	49	[+]
BFT	934.00 948.00	842.00 1025.00	17:00:00 17:00:00 16:44:22 15:42:46	4 1 1 1	938.00 938.00 948.00 942.00	1 3 2 1	20 83 92 4	936.00 932.00 930.00 928.00	950.00 956.00 958.00 960.00	6 11 19 50	3 1 3 1
BNPPL	65.60	0.00 %	17:00:00	240	68.20	1	100	68.00	68.20	125	1	1	52	[+]
BNP	65.60 71.40	59.20 72.00	16:00:40 11:09:28 10:08:05 10:07:42	1 50 2 2	70.20 70.40 70.80 70.40	2 1 1 1	99 49 22 15	66.00 65.60 65.20 63.80	68.40 70.20 70.40 73.60	9 50 480 24	1 1 2 1
BOGDANKA	33.20	-1.20 %	17:01:40	985	32.80	3	330	32.80	33.00	500	2	18	580	[+]
LWB	32.70 33.20	29.90 36.50	17:01:32 17:01:30 17:01:29 17:01:27	1036 1036 1036 1036	32.80 32.80 32.80 32.80	2 12 5 1	138 918 532 30	32.75 32.70 32.60 32.55	33.30 33.70 33.80 34.00	50 400 40 767	1 1 1 3
BORYSZEW	4.56	0.22 %	17:00:00	310	4.58	3	2130	4.58	4.58	300	2	41	186	[+]
BRS	4.51 4.62	4.11 5.01	17:00:00 17:00:00 17:00:00 17:00:00	200 200 75 10	4.58 4.58 4.58 4.58	4 1 1 1	7062 1094 1000 700	4.57 4.56 4.55 4.54	4.59 4.60 4.61 4.64	1792 1412 50 1146	1 2 1 1
BUDIMEX	187.00	0.21 %	17:00:00	34	187.00	3	749	187.00	188.00	300	2	6	1,077	[+]
BDX	185.00 189.60	168.40 205.50	17:00:00 17:00:00 17:00:00 17:00:00	10 11 200 5	187.00 187.00 187.00 187.00	1 1 1 2	49 49 21 69	186.00 185.80 185.20 185.00	188.80 189.00 189.80 190.00	49 278 22 453	1 3 1 7
CIECH	38.90	-0.26 %	17:00:00	135	38.50	1	266	38.50	38.80	200	1	51	1,985	[+]
CIE	37.60 39.35	35.05 42.75	17:00:00 17:00:00 17:00:00 17:00:00	6 483 14 12	38.50 38.50 38.50 38.50	1 1 1 2	6 9 573 1376	38.45 38.40 38.30 38.25	39.00 39.05 39.10 39.15	609 663 1058 573	3 2 3 1
CIGAMES	0.82	1.59 %	17:01:20	20	0.83	1	2000	0.83	0.83	470	1	621	510	[+]
CIG	0.81 0.84	0.74 0.90	17:01:20 17:00:00 16:49:50 16:49:50	1510 2000 155 1294	0.83 0.83 0.83 0.83	1 1 1 1	1000 1750 1875 14	0.82 0.82 0.82 0.82	0.83 0.83 0.83 0.84	200 100 7113 9567	1 1 2 4
CLNPHARMA	46.20	2.22 %	17:03:17	30	46.00	2	520	45.80	46.00	803	3	19	857	[+]
CLN	45.10 46.80	41.60 50.80	17:00:00 17:00:00 17:00:00 17:00:00	258 103 354 350	46.00 46.00 46.00 46.00	2 1 1 1	431 590 163 163	45.75 45.60 45.55 45.50	46.35 46.45 46.50 46.65	163 163 20 50	1 1 1 1
COMARCH	200.00	1.99 %	17:01:20	5	205.00	1	5	204.00	205.00	169	1	1	179	[+]
CMR	199.00 205.00	180.00 220.00	16:49:40 16:49:30 16:49:00 16:48:24	12 6 6 2	205.00 205.00 205.00 205.00	3 1 1 2	727 50 80 25	202.00 201.00 200.00 198.00	206.00 207.00 209.00 210.00	5 34 7 57	1 1 1 5
DEVELIA	2.62	1.53 %	17:00:00	893	2.65	1	190	2.64	2.65	107	1	1,063	2,775	[+]
DVL	2.60 2.66	2.36 2.88	17:00:00 17:00:00 16:46:36 16:46:36	72 35 500 126	2.65 2.65 2.65 2.65	1 1 1 4	100 1000 1000 3345	2.64 2.62 2.62 2.61	2.65 2.66 2.67 2.67	6531 28585 2280 12929	1 3 3 1
ECHO	5.20	-2.29 %	16:28:57	50	5.11	2	820	5.11	5.14	1155	1	26	134	[+]
ECH	5.10 5.20	4.68 5.72	16:10:00 15:20:52 15:08:37 14:50:46	28 44 133 2000	5.14 5.15 5.11 5.15	3 1 1 1	4000 1000 752 752	5.10 5.09 5.08 5.07	5.15 5.18 5.19 5.20	22436 752 752 6964	1 1 1 1
ENEA	7.31	1.85 %	17:01:51	110	7.45	1	110	7.45	7.45	4510	2	279	2,059	[+]
ENA	7.26 7.49	6.58 8.04	17:00:00 17:00:00 17:00:00 17:00:00	2350 1230 200 210	7.45 7.45 7.45 7.45	2 1 3 1	220 200 4303 3112	7.44 7.42 7.41 7.41	7.46 7.47 7.47 7.48	700 900 150 400	3 3 1 1
ENERGA	7.40	-0.81 %	17:00:27	5200	7.39	2	1166	7.39	7.43	250	1	176	1,302	[+]
ENG	7.37 7.47	6.66 8.14	17:00:27 17:00:00 17:00:00 17:00:00	6777 25 200 10	7.39 7.39 7.39 7.39	2 1 4 1	46 500 764 2000	7.38 7.38 7.38 7.37	7.45 7.45 7.46 7.46	45 10250 1045 3926	2 2 3 3
EUROCASH	19.82	-0.76 %	17:00:00	18	19.65	1	33	19.62	19.65	422	1	233	4,576	[+]
EUR	19.44 19.89	17.84 21.80	17:00:00 17:00:00 17:00:00 17:00:00	60 500 128 5	19.65 19.65 19.65 19.65	1 2 4 1	200 78 120 60	19.61 19.60 19.56 19.54	19.66 19.69 19.72 19.75	574 6156 119 2707	3 3 4 3
FAMUR	3.45	-2.47 %	17:03:20	300	3.36	1	250	3.35	3.38	32	1	115	389	[+]
FMF	3.35 3.45	3.10 3.79	17:02:29 17:00:00 16:49:30 16:49:30	9826 20593 468 1415	3.36 3.36 3.38 3.38	2 1 1 2	750 1862 1862 880	3.35 3.34 3.34 3.33	3.38 3.39 3.40 3.40	597 4000 18415 10000	1 1 1 1
FORTE	33.00	-0.91 %	17:00:00	180	32.50	1	100	32.10	32.50	11	2	16	509	[+]
FTE	31.55 33.40	29.70 36.30	17:00:00 17:00:00 17:00:00 17:00:00	163 100 8 8	32.50 32.50 32.50 32.50	1 1 1 1	10 56 38 652	32.00 31.60 31.55 31.50	32.60 32.75 32.80 32.85	591 155 265 129	3 1 2 1
GETIN	1.50	0.13 %	17:00:00	1702	1.50	3	2308	1.50	1.51	4209	1	320	477	[+]
GTN	1.46 1.52	1.35 1.65	17:00:00 17:00:00 17:00:00 17:00:00	1860 1166 1330 200	1.50 1.50 1.50 1.50	5 1 1 1	15499 800 200 94500	1.49 1.49 1.48 1.48	1.52 1.52 1.52 1.53	6667 10000 4700 1000	1 1 4 1
GPW	42.50	0.23 %	17:00:00	18	42.70	2	382	42.25	42.70	44	2	22	931	[+]
GPW	42.20 42.90	38.25 46.75	17:00:00 17:00:00 17:00:00 17:00:00	2 2 4 156	42.70 42.70 42.70 42.70	2 4 1 6	434 829 100 342	42.20 42.15 42.05 42.00	42.75 42.80 42.90 42.95	402 2309 392 501	1 3 4 4
GRUPAAZOTY	26.70	0.83 %	17:00:00	61	26.72	3	396	26.72	27.00	741	2	124	3,297	[+]
ATT	26.00 27.16	24.04 29.36	17:00:00 17:00:00 17:00:00 17:00:00	20 30 30 30	26.72 26.72 26.72 26.72	3 2 3 2	586 101 1600 400	26.70 26.68 26.66 26.64	27.10 27.12 27.14 27.16	418 1100 38 1100	1 1 1 1
GTC	9.13	1.19 %	17:03:20	600	9.33	1	800	9.32	9.45	1795	1	55	515	[+]
GTC	9.13 9.36	8.22 10.04	17:02:07 17:00:28 17:00:28 17:00:28	600 2028 1000 556	9.33 9.33 9.33 9.33	1 1 1 1	500 5000 654 170	9.25 9.23 9.22 9.20	9.46 9.50 9.59 9.60	660 1669 75 2343	2 2 1 3
HANDLOWY	55.90	-0.18 %	17:00:00	13	56.00	9	11283	56.00	56.30	300	1	14	801	[+]
BHW	55.70 56.20	50.40 61.40	17:00:00 17:00:00 17:00:00 16:49:59	4 36 1 1	56.00 56.00 56.00 56.00	2 1 4 2	130 5555 4820 1015	55.90 55.80 55.70 55.60	56.40 56.50 56.60 56.80	89 1430 972 196	2 6 4 2
INGBSK	204.50	-0.24 %	17:00:00	6	204.00	1	65	204.00	204.50	18	2	2	462	[+]
ING	200.50 204.50	184.20 224.50	17:00:00 17:00:00 17:00:00 17:00:00	4 1 7 18	204.00 204.00 204.00 204.00	1 3 2 1	47 44 96 46	203.00 202.50 202.00 201.50	205.00 205.50 206.50 207.00	66 131 104 287	2 2 2 4
INTERCARS	234.00	-0.85 %	17:00:00	1	232.00	1	1	232.00	233.00	45	1	3	643	[+]
CAR	230.00 234.00	211.00 257.00	17:00:00 16:05:09 13:31:40 13:31:40	1 3 9 11	232.00 231.00 234.00 234.00	1 4 1 1	28 369 14 177	231.00 230.00 226.00 225.00	234.00 235.00 237.00 238.00	67 60 40 353	2 2 1 5
KERNEL	48.00	-0.94 %	17:00:00	21	47.65	3	3976	47.00	47.65	1164	1	3	160	[+]
KER	47.25 48.00	43.20 52.80	17:00:00 17:00:00 17:00:00 17:00:00	2 3 3 3	47.65 47.65 47.65 47.65	1 1 1 1	22 500 1958 1748	46.80 46.60 46.50 46.00	48.00 48.15 48.30 48.45	30 31 1120 136	1 1 2 2
KETY	347.00	0.58 %	17:00:00	3	349.00	1	47	349.00	352.00	4	1	1	240	[+]
KTY	343.00 353.00	312.50 381.50	17:00:00 16:48:38 16:48:38 16:30:38	1 10 9 3	349.00 352.50 352.50 350.00	1 1 1 1	3 9 54 4	348.50 347.50 347.00 345.50	352.50 353.00 353.50 355.00	46 53 50 37	3 2 1 2
KRUK	162.00	2.37 %	17:00:00	3	164.40	1	30	163.20	164.40	466	1	54	8,591	[+]
KRU	160.00 164.40	145.80 178.20	17:00:00 17:00:00 17:00:00 17:00:00	6 5 10 3	164.40 164.40 164.40 164.40	3 1 2 2	33 172 13 23	162.90 162.80 162.70 162.60	164.50 164.60 164.70 164.80	13 23 490 478	2 2 3 2
LIVECHAT	47.10	0.00 %	17:00:00	22	47.35	1	65	46.00	47.40	45	1	9	412	[+]
LVC	45.50 47.35	42.40 51.80	17:00:00 17:00:00 17:00:00 17:00:00	10 5 655 25	47.35 47.35 47.35 47.35	1 1 1 1	70 200 300 38	45.80 45.75 45.70 45.65	47.50 47.90 47.95 48.00	200 190 479 844	3 1 2 9
MABION	67.50	-3.41 %	17:01:07	150	65.20	6	977	65.20	66.80	27	1	8	519	[+]
MAB	65.20 69.50	60.80 74.20	17:00:00 17:00:00 17:00:00 17:00:00	33 6 200 20	65.20 65.20 65.20 65.20	2 5 1 1	81 117 30 10	65.10 65.00 64.70 64.60	66.90 67.00 67.70 68.50	27 563 26 48	1 3 1 1
MILLENNIUM	5.96	-1.86 %	17:00:00	417	5.80	7	10103	5.80	5.81	1733	2	449	2,626	[+]
MIL	5.80 5.96	5.37 6.55	17:00:00 17:00:00 17:00:00 17:00:00	110 1825 404 165	5.80 5.80 5.80 5.80	1 2 1 4	699 1699 699 25839	5.80 5.79 5.79 5.78	5.84 5.84 5.85 5.86	2075 4534 1721 24462	3 2 2 3
ORBIS	114.00	-0.87 %	13:31:38	20	114.00	2	7719	114.00	115.00	1216	8	0	8	[+]
ORB	114.00 114.00	103.00 125.00	09:46:46 17:00:00 17:00:00 17:00:00	47 147 31 45	114.00 115.00 115.00 115.00	5 3 1 1	1410 147 20 4	113.50 113.00 112.50 103.00	116.00 117.50 119.00 119.50	222 30 100 8	2 1 1 1
PKPCARGO	19.94	-1.71 %	17:04:52	100	19.50	1	60	19.46	19.50	764	2	31	610	[+]
PKP	19.40 19.94	17.96 21.90	17:01:45 17:01:30 17:00:00 17:00:00	60 103 349 14	19.50 19.50 19.50 19.50	1 2 8 2	200 157 859 355	19.44 19.42 19.40 19.38	19.58 19.60 19.66 19.88	260 260 100 110	1 1 1 2
PLAYWAY	258.00	4.02 %	17:00:00	2	271.50	1	5	271.50	272.00	93	1	4	1,210	[+]
PLW	258.00 272.00	232.50 283.50	16:49:45 16:49:39 16:46:38 16:46:38	3 4 10 3	272.00 272.00 272.00 272.00	1 3 1 1	4 211 74 32	270.50 270.00 269.50 269.00	272.50 273.00 273.50 274.00	14 98 51 252	2 4 2 5
STALPROD	199.20	0.75 %	17:02:09	6	202.50	1	1	202.50	203.00	66	1	2	311	[+]
STP	196.60 202.50	179.40 219.00	17:01:57 17:00:13 17:00:00 17:00:00	8 55 7 9	202.50 202.50 202.50 202.50	1 1 1 2	8 50 13 29	200.50 200.00 199.00 198.00	205.00 209.50 210.00 211.00	13 15 56 5	1 1 3 1
TSGAMES	258.00	0.00 %	17:04:13	103	258.50	6	160	258.50	262.50	28	1	10	2,627	[+]
TEN	258.00 270.00	232.50 283.50	17:00:00 17:00:00 17:00:00 17:00:00	47 64 6 7	258.50 258.50 258.50 258.50	9 1 1 2	688 2 8 70	258.00 257.50 257.00 256.00	263.00 263.50 264.00 264.50	50 68 240 176	1 2 4 2
VRGSA	3.85	-1.03 %	17:00:41	59	3.86	1	670	3.85	3.86	1622	1	26	102	[+]
VRG	3.83 3.89	3.46 4.24	17:00:00 16:46:18 16:43:25 16:31:01	500 200 184 148	3.86 3.86 3.86 3.85	1 1 1 1	850 430 500 660	3.84 3.83 3.83 3.81	3.87 3.88 3.89 3.90	500 500 500 476	1 1 1 1
WIRTUALNA	81.00	-0.74 %	17:00:00	4	80.40	2	49	80.40	81.00	212	1	1	112	[+]
WPL	79.20 81.80	73.00 89.00	17:00:00 17:00:00 16:46:50 16:45:50	2 12 30 43	80.40 80.40 81.00 81.20	1 1 2 2	140 140 220 32	80.00 79.80 79.60 79.20	81.80 82.00 82.40 82.60	20 300 140 140	1 1 1 1

GPW	Świat	Waluty

Analizy
»	BAH taktyczny!(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)

Forum
» Mam pomysła [1]
» Brak niektórych spółek [1]
» Skupuję ZUE od roku. [2]
» CECECE :D [6]
» Gra - dywidendy 2014 [16]
» prosba o dodanie [1]
» CREEPY JAR [0]
» CANNABIS POLAND SA [1]
» Inwestowanie [1]
» KRUK [1]

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