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	385.00	0.00 %	17:00:00	3	385.00	2	35	383.00	385.00	317	2	1	533	[+]
11B	382.00 390.00	346.50 423.50	16:49:55 16:16:42 16:13:26 16:13:26	20 8 3 2	385.00 382.00 382.50 382.50	1 3 3 1	7 17 34 25	382.50 382.00 380.00 379.50	388.00 389.00 389.50 390.00	62 60 3 119	2 2 1 3
AMICA	111.40	-0.18 %	17:00:00	4	111.60	1	42	111.40	112.00	34	1	0	46	[+]
AMC	111.20 112.00	100.40 122.40	17:00:00 17:00:00 15:59:28 14:55:04	9 14 25 4	111.60 111.60 111.40 111.60	3 6 2 1	50 876 200 3	111.20 111.00 110.60 110.40	112.20 112.40 113.00 113.60	16 89 60 16	1 1 1 1
AMREST	46.35	0.87 %	17:00:00	40	46.40	3	1804	46.40	46.70	745	1	165	7,675	[+]
EAT	46.15 46.85	41.75 50.90	17:00:00 17:00:00 17:00:00 17:00:00	966 874 104 992	46.40 46.40 46.40 46.40	1 2 1 1	733 1577 1536 178	46.35 46.20 46.10 46.05	46.75 46.80 46.85 46.90	30 1513 922 44	1 1 1 1
ASSECOPOL	51.20	-2.66 %	17:00:00	30	49.74	5	795	49.74	49.80	1000	1	60	3,042	[+]
ACP	49.74 51.90	46.08 56.30	17:00:00 17:00:00 17:00:00 17:00:00	153 104 20 30	49.74 49.74 49.74 49.74	2 1 1 2	1200 1681 343 369	49.70 49.66 49.62 49.56	50.30 50.35 50.40 50.45	2003 60 443 1655	2 1 2 1
BENEFIT	690.00	1.45 %	17:00:00	25	698.00	2	11	688.00	698.00	26	2	3	1,735	[+]
BFT	680.00 698.00	622.00 758.00	17:00:00 17:00:00 17:00:00 16:48:50	70 3 2 1	698.00 698.00 698.00 696.00	5 1 1 2	29 15 5 11	680.00 678.00 676.00 672.00	700.00 708.00 710.00 714.00	546 2 10 31	3 1 2 1
BOGDANKA	35.00	0.00 %	17:00:00	63	35.00	1	200	34.75	35.15	50	1	22	776	[+]
LWB	34.50 35.40	31.50 38.50	17:00:00 17:00:00 16:49:08 16:46:20	12 75 2 9	35.00 35.00 34.95 34.85	1 1 1 1	45 39 380 168	34.60 34.45 34.40 34.35	35.20 35.25 35.30 35.35	248 318 598 168	3 2 3 1
BORYSZEW	4.50	-0.56 %	17:03:16	370	4.45	1	1000	4.43	4.45	2090	4	27	118	[+]
BRS	4.41 4.50	4.05 4.95	17:03:16 17:03:16 17:00:00 17:00:00	891 87 300 500	4.45 4.45 4.45 4.45	1 2 1 1	1000 1037 69 1200	4.42 4.42 4.41 4.41	4.49 4.50 4.50 4.52	300 191 3647 5013	1 1 6 3
BUDIMEX	129.00	-1.55 %	17:00:00	1	127.00	7	206	127.00	128.00	54	2	2	218	[+]
BDX	127.00 129.00	116.20 141.80	16:49:58 16:49:57 16:49:07 16:49:06	1 11 8 51	127.00 127.00 127.00 128.00	1 2 5 5	10 27 191 88	126.60 126.40 126.00 125.20	128.80 129.00 129.80 130.00	7 10 14 413	1 1 1 3
CIECH	30.90	3.42 %	17:00:00	18	31.75	2	515	31.75	32.00	56	1	108	3,431	[+]
CIE	30.90 32.20	27.85 33.95	17:00:00 17:00:00 17:00:00 17:00:00	97 31 5 31	31.75 31.75 31.75 31.75	1 3 1 1	300 1006 638 120	31.70 31.60 31.55 31.50	32.05 32.10 32.15 32.20	200 269 60 738	2 3 1 3
CIGAMES	1.11	0.89 %	16:34:38	3	1.13	1	20779	1.12	1.12	9027	1	1,785	2,001	[+]
CIG	1.08 1.15	1.00 1.22	16:34:16 16:32:13 16:31:54 16:31:54	850 450 8221 47	1.11 1.13 1.11 1.11	2 3 2 11	2250 3950 2515 51293	1.11 1.11 1.10 1.10	1.13 1.13 1.13 1.13	3100 2997 22274 1880	1 1 9 1
COMARCH	170.00	-0.29 %	17:02:18	162	174.50	1	500	174.00	174.50	338	1	2	305	[+]
CMR	170.00 175.50	153.00 187.00	17:01:55 17:00:00 17:00:00 17:00:00	288 17 16 17	174.50 174.50 174.50 174.50	1 1 3 2	500 500 513 501	173.50 173.00 172.50 172.00	178.00 179.00 179.50 180.00	16 16 15 93	2 2 1 2
DEVELIA	2.33	-2.13 %	17:00:00	139	2.30	9	16520	2.30	2.31	44954	2	587	1,355	[+]
DVL	2.30 2.33	2.10 2.56	17:00:00 17:00:00 17:00:00 17:00:00	76 174 155 58	2.30 2.30 2.30 2.30	1 2 2 1	135 5764 4603 1168	2.29 2.29 2.28 2.26	2.32 2.33 2.33 2.34	58928 2603 52603 50000	2 1 2 1
ECHO	4.49	3.12 %	17:00:00	955	4.63	1	18	4.60	4.63	80	1	125	575	[+]
ECH	4.47 4.68	4.04 4.93	17:00:00 17:00:00 17:00:00 17:00:00	47 277 36 500	4.63 4.63 4.63 4.63	2 1 1 1	7029 220 1670 3	4.55 4.52 4.50 4.46	4.64 4.65 4.66 4.67	38564 2000 879 1428	2 1 2 2
ENEA	8.25	4.85 %	17:02:24	51	8.64	1	151	8.62	8.64	393	1	627	5,367	[+]
ENA	8.25 8.80	7.42 9.06	17:01:24 17:01:24 17:00:58 17:00:00	99 202 140 525	8.64 8.64 8.64 8.64	1 1 1 1	151 151 151 3475	8.62 8.61 8.60 8.59	8.65 8.68 8.68 8.70	150 163 974 5251	1 1 1 2
ENERGA	6.11	3.53 %	17:02:47	292	6.30	2	1734	6.30	6.32	260	1	611	3,816	[+]
ENG	6.08 6.34	5.50 6.72	17:02:35 17:00:00 17:00:00 17:00:00	381 1579 1422 694	6.30 6.30 6.30 6.30	1 3 1 1	200 2128 250 5000	6.29 6.28 6.28 6.27	6.33 6.34 6.34 6.34	2833 1126 171 1640	5 1 1 3
EUROCASH	20.98	1.43 %	17:04:40	1926	21.30	1	37	21.20	21.30	4387	2	327	6,939	[+]
EUR	20.98 21.60	18.89 23.06	17:02:22 17:01:22 17:01:05 17:00:44	4187 50 950 44000	21.30 21.30 21.30 21.30	1 1 2 5	1090 455 190 13751	21.16 21.14 21.12 21.10	21.32 21.34 21.36 21.38	2220 1301 4902 2267	5 3 3 4
FAMUR	3.48	-1.01 %	17:00:00	160	3.44	2	2000	3.41	3.44	300	1	34	116	[+]
FMF	3.40 3.48	3.13 3.83	16:47:49 16:46:03 16:36:18 16:33:27	405 405 297 500	3.44 3.42 3.43 3.44	5 1 1 1	4146 300 600 147	3.40 3.38 3.38 3.36	3.44 3.45 3.46 3.47	1500 2640 1000 866	2 1 1 2
FORTE	23.50	0.00 %	16:16:26	1	23.90	1	19	23.55	23.90	371	3	0	11	[+]
FTE	23.50 23.90	21.15 25.85	16:10:24 16:10:24 16:10:24 14:59:42	57 57 57 53	23.60 23.60 23.60 23.55	2 1 1 2	551 137 299 165	23.50 23.45 23.40 23.30	24.40 24.50 24.55 24.80	252 303 19 192	2 3 1 2
GETIN	1.35	-2.10 %	17:04:43	2470	1.31	2	1600	1.31	1.31	2530	1	486	646	[+]
GTN	1.30 1.37	1.22 1.49	17:03:56 17:00:34 17:00:34 17:00:00	30 4970 5130 918	1.31 1.31 1.31 1.31	6 2 12 2	19386 11708 36835 1270	1.30 1.30 1.30 1.30	1.31 1.32 1.32 1.33	1558 4390 11414 11262	1 2 2 2
GETINOBLE	0.30	-1.64 %	15:12:08	1000	0.30	1	3500	0.31	PKC	93741	5	655	197	[+]
GNB	0.30 0.30	0.27 0.33	15:11:36 15:11:16 15:08:58 15:08:45	7135 628 6372 3628	0.30 0.30 0.30 0.30	1 25 1 1	91237 378292 1000 5000	0.30 0.30 0.30 0.30	0.30 0.30 0.31 0.31	21000 34000 14071 9999	1 3 2 1
GPW	37.50	-0.27 %	17:00:00	19	37.40	1	32	37.10	37.40	312	1	25	951	[+]
GPW	37.10 37.60	33.75 41.25	17:00:00 17:00:00 17:00:00 17:00:00	16 8 1 1	37.40 37.40 37.40 37.40	8 2 1 3	1027 236 135 562	37.00 36.90 36.85 36.80	37.50 37.55 37.60 37.65	479 10 210 225	1 1 3 1
GRUPAAZOTY	31.34	1.42 %	17:00:00	122	31.52	2	121	31.52	31.72	200	1	55	1,713	[+]
ATT	30.90 31.90	28.22 34.46	17:00:00 17:00:00 17:00:00 17:00:00	11 40 101 75	31.52 31.52 31.52 31.52	2 1 1 1	298 320 320 24	31.50 31.34 31.28 31.22	31.80 31.84 31.88 31.90	470 320 42 297	2 1 1 3
GTC	9.33	0.96 %	17:00:00	10	9.49	1	825	9.41	9.49	3190	1	15	142	[+]
GTC	9.31 9.49	8.40 10.26	15:21:44 15:21:32 15:07:49 14:45:22	500 1458 50 655	9.45 9.43 9.40 9.35	1 1 1 1	185 200 1000 1000	9.20 9.11 9.10 9.01	9.50 9.51 9.57 9.59	1535 48 1000 72	2 1 1 1
HANDLOWY	52.00	0.58 %	17:00:00	325	52.20	2	357	51.70	52.30	598	2	7	385	[+]
BHW	51.20 52.20	46.80 57.20	17:00:00 17:00:00 17:00:00 17:00:00	125 30 20 45	52.20 52.20 52.20 52.20	3 2 2 1	1103 516 987 1000	51.60 51.50 51.40 51.30	52.40 52.50 52.60 52.70	346 93 55 30	1 3 1 1
INGBSK	198.00	-1.01 %	17:02:34	466	196.00	1	19	195.40	196.00	1179	2	3	682	[+]
ING	196.00 198.00	178.20 217.50	17:02:34 17:02:15 17:00:00 17:00:00	34 505 66 34	196.00 196.00 196.00 196.00	2 1 1 1	46 88 40 40	195.20 195.00 194.20 193.20	197.00 197.20 199.20 199.80	9 88 113 135	1 1 1 2
INTERCARS	196.00	0.77 %	17:00:00	24	196.00	3	86	193.00	196.00	499	4	1	137	[+]
CAR	192.50 196.00	176.50 215.00	17:00:00 17:00:00 17:00:00 17:00:00	29 28 20 40	196.00 196.00 196.00 196.00	3 5 1 1	77 727 400 10	192.50 192.00 191.50 191.00	199.00 199.50 200.00 203.00	8 113 10 14	1 1 2 1
KERNEL	41.05	1.69 %	17:00:00	11	42.15	1	415	41.60	42.15	569	3	18	743	[+]
KER	41.05 42.25	36.95 45.15	17:00:00 17:00:00 17:00:00 17:00:00	23 2 6 1	42.15 42.15 42.15 42.15	2 1 1 1	4387 200 24 40	41.50 41.35 41.30 41.25	42.20 42.25 42.30 42.35	55 451 408 39	2 2 1 1
KETY	283.50	-0.88 %	16:49:00	19	280.50	4	32	280.00	282.50	22	1	0	55	[+]
KTY	279.50 283.50	255.50 311.50	16:49:00 16:49:00 16:49:00 16:49:00	34 34 6 34	280.50 280.50 280.50 280.50	7 11 1 6	307 309 20 93	279.50 279.00 278.50 278.00	283.00 283.50 285.00 286.00	75 261 60 9	4 2 2 2
KRUK	123.50	-2.17 %	17:00:00	1	121.80	4	1246	121.80	122.10	40	1	50	6,108	[+]
KRU	121.20 126.60	111.20 135.80	17:00:00 17:00:00 17:00:00 17:00:00	1 19 16 20	121.80 121.80 121.80 121.80	5 1 3 6	314 409 325 1337	121.60 121.50 121.40 121.20	122.30 122.40 122.60 122.80	100 69 24 24	1 2 1 1
LIVECHAT	35.00	-1.57 %	17:00:00	200	34.40	2	723	34.40	34.80	100	1	4	124	[+]
LVC	34.40 35.00	31.50 38.50	17:00:00 16:12:38 16:12:38 16:05:15	50 50 150 158	34.40 34.40 34.40 34.45	2 1 1 2	434 70 200 70	34.30 34.20 34.15 34.10	34.95 35.00 35.10 35.20	165 5082 43 59	2 5 1 2
MABION	82.10	-4.96 %	17:02:45	21	78.50	1	23	78.30	78.50	29	1	19	1,513	[+]
MAB	78.50 82.10	73.90 90.30	17:02:12 17:00:29 17:00:07 17:00:00	4 20 44 6	78.50 78.50 78.50 78.50	1 1 2 1	30 50 115 35	78.10 78.00 77.60 77.10	79.80 80.00 80.40 81.00	100 65 4 131	3 1 1 3
MILLENNIUM	5.80	4.62 %	17:04:05	180	6.00	2	820	6.00	6.00	2	1	671	3,990	[+]
MIL	5.77 6.02	5.22 6.37	17:00:21 17:00:00 17:00:00 17:00:00	207 1056 336 664	6.00 6.00 6.00 6.00	1 1 1 1	1394 1397 2563 1399	6.00 5.99 5.98 5.97	6.02 6.04 6.04 6.04	455 6879 171 6791	2 1 1 1
ORBIS	105.00	-0.47 %	15:14:37	1	105.50	1	100	104.00	105.00	55	2	0	14	[+]
ORB	104.00 105.50	94.60 115.50	15:13:09 15:13:09 15:11:05 15:11:05	23 12 9 1	104.00 104.00 104.00 104.00	3 2 1 1	191 151 88 88	103.50 103.00 102.50 101.50	105.50 106.00 106.50 107.00	51 283 100 70	1 3 1 1
PKPCARGO	24.30	-1.64 %	17:00:00	1	24.00	2	155	24.00	24.25	50	1	17	415	[+]
PKP	23.70 24.70	21.90 26.70	17:00:00 17:00:00 17:00:00 16:47:54	16 9 3 28	24.00 24.00 24.00 24.00	2 2 3 1	126 342 122 424	23.95 23.90 23.85 23.80	24.30 24.40 24.45 24.50	466 424 779 2000	2 1 2 1
PLAYWAY	192.00	-0.21 %	17:04:19	10	190.60	1	1	188.60	190.60	61	2	3	493	[+]
PLW	188.60 192.00	172.80 211.00	17:00:58 17:00:00 17:00:00 17:00:00	8 1 1 9	190.60 190.60 190.60 190.60	1 4 2 1	100 83 38 23	188.40 188.00 187.60 187.40	190.80 191.00 191.40 191.60	125 418 50 50	3 5 1 1
POLIMEXMS	2.28	-2.87 %	17:00:00	796	2.20	2	1714	2.20	2.22	3480	2	158	353	[+]
PXM	2.18 2.31	2.05 2.50	16:49:45 16:49:45 16:49:45 16:49:45	1994 359 3937 910	2.20 2.20 2.20 2.21	1 3 3 3	910 3177 2300 3422	2.19 2.19 2.18 2.17	2.23 2.23 2.24 2.25	1924 5850 1000 4000	2 3 1 1
STALPROD	224.00	-0.22 %	17:00:00	8	223.50	1	42	223.50	224.00	60	1	1	117	[+]
STP	222.00 224.00	202.00 246.00	16:40:29 15:59:42 15:54:53 15:54:53	22 3 10 5	224.00 222.00 223.00 223.50	2 2 1 2	17 43 20 41	222.00 220.00 212.00 211.00	225.00 226.00 229.00 230.00	100 4 4 310	1 1 1 3
TRAKCJA	2.02	0.50 %	16:43:12	4599	2.00	2	1504	2.00	2.02	513	2	65	130	[+]
TRK	1.97 2.04	1.82 2.22	16:43:12 16:40:16 16:02:35 15:37:07	401 49 251 249	2.01 2.01 2.01 2.01	1 4 6 1	500 2151 6795 500	1.98 1.98 1.97 1.97	2.02 2.03 2.04 2.04	2000 2090 1635 1400	2 2 2 1
VRGSA	4.10	-0.12 %	16:44:27	60	4.09	2	11032	4.08	4.08	2010	4	7	28	[+]
VRG	4.08 4.10	3.69 4.51	15:18:47 15:18:47 14:14:59 14:02:33	242 158 718 420	4.09 4.09 4.08 4.09	1 1 1 2	364 250 1000 373	4.06 4.05 4.05 4.04	4.09 4.10 4.12 4.15	1365 5898 2990 620	1 3 1 2
WIRTUALNA	68.80	1.52 %	17:00:00	2	67.00	1	12	66.20	67.00	162	1	1	60	[+]
WPL	65.20 68.80	62.00 75.60	17:00:00 16:47:29 16:47:29 15:48:56	4 46 27 6	67.00 66.20 66.20 66.00	1 1 1 1	44 15 130 50	65.40 65.00 64.80 64.00	67.80 68.60 68.80 69.00	158 125 557 894	1 2 4 2

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» Lotos [1]
» Sprzedaz spolek blad gry [6]
» prosba o dodanie [5]
» do admina [2]
» Ogromna prośba ! [5]
» Gra - dywidendy 2014 [9]
» dywidendy [0]
» Prowizje do 5zł [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [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