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	492.00	5.05 %	17:03:20	50	509.50	1	21	506.50000	509.50000	6	1	5	2,755	[+]
11B	491.00 510.50	442.80000 541.00000	17:03:20 17:00:00 17:00:00 17:00:00	28 1 1 4	509.50 509.50 509.50 509.50	1 1 1 1	5 20 33 7	504.50000 504.00000 501.50000 501.00000	510.00000 511.00000 511.50000 512.00000	197 13 9 428	14 2 2 6
ALIOR	58.68	-0.24 %	17:04:15	332	58.06	1	906	58.04000	58.06000	4668	1	332	19,394	[+]
ALR	57.54 59.50	52.82000 64.54000	17:04:15 17:04:15 17:00:50 17:00:00	20 41 35 20	58.06 58.06 58.06 58.06	2 1 1 3	84 329 30 621	57.98000 57.94000 57.90000 57.82000	58.08000 58.14000 58.16000 58.18000	290 7 368 50	2 1 3 1
AMICA	113.40	-1.21 %	17:00:00	16	114.00	1	94	113.40000	114.00000	54	1	8	869	[+]
AMC	113.00 115.00	102.20000 124.60000	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 2	114.00 114.00 114.00 114.00	9 7 5 4	536 323 95 118	113.20000 113.00000 112.80000 112.60000	114.20000 114.40000 114.60000 114.80000	168 234 157 51	2 2 3 1
AMREST	28.50	3.07 %	17:00:00	66	28.88	4	797	28.30000	28.88000	802	3	55	1,562	[+]
EAT	28.06 28.88	25.66000 31.34000	17:00:00 17:00:00 17:00:00 17:00:00	369 368 40 60	28.88 28.88 28.88 28.88	1 4 3 1	20 492 2200 35	28.02000 28.00000 27.90000 27.88000	28.90000 28.92000 28.96000 29.00000	35 150 619 30	1 1 2 1
ASBIS	22.60	-1.31 %	17:03:21	689	22.55	8	1184	22.45000	22.55000	2574	4	98	2,200	[+]
ASB	22.40 22.95	20.35000 24.85000	17:02:31 17:00:00 17:00:00 17:00:00	18 361 514 125	22.55 22.55 22.55 22.55	7 3 10 6	1142 637 976 921	22.40000 22.35000 22.30000 22.25000	22.60000 22.65000 22.70000 22.75000	2045 100 1403 400	5 1 4 1
ASSECOSEE	50.00	-1.80 %	17:00:00	9	49.00	1	17	48.10000	49.00000	358	2	2	92	[+]
ASE	48.00 50.00	45.00000 55.00000	17:00:00 17:00:00 16:47:25 16:44:53	90 143 7 17	49.00 49.00 48.80 48.10	1 1 1 2	98 108 108 173	48.00000 47.80000 47.70000 47.60000	49.10000 49.20000 49.30000 49.40000	308 108 73 108	2 1 1 1
BENEFIT	670.00	1.55 %	17:00:00	2	655.00	1	5	649.00000	655.00000	941	4	11	7,112	[+]
BFT	646.00 670.00	603.00000 737.00000	17:00:00 17:00:00 16:48:00 16:45:15	5 24 1 4	655.00 655.00 649.00 649.00	1 1 2 3	5 8 14 49	645.00000 644.00000 642.00000 640.00000	657.00000 660.00000 662.00000 664.00000	9 14 14 14	1 1 1 1
BIOMEDLUB	5.05	0.79 %	17:04:38	212	4.99	1	842	4.96000	4.98900	2228	1	1,386	7,182	[+]
BML	4.96 5.38	4.54500 5.55400	17:02:34 17:01:25 17:01:09 17:01:01	50 100 20 100	4.99 4.99 4.99 4.99	15 2 1 11	14667 1056 61 12631	4.95000 4.93000 4.91500 4.90000	5.00000 5.05000 5.06000 5.07000	3000 185 350 4280	1 1 1 3
BUDIMEX	236.00	4.68 %	17:00:00	8	246.00	1	500	246.00000	246.50000	49	2	14	3,315	[+]
BDX	235.00 246.00	212.50000 259.50000	17:00:00 17:00:00 17:00:00 17:00:00	26 350 18 5	246.00 246.00 246.00 246.00	1 1 1 4	10 4 32 497	245.00000 244.50000 243.50000 242.00000	247.00000 247.50000 248.00000 248.50000	82 9 157 77	4 1 3 1
CIECH	43.05	-0.12 %	17:00:02	3	42.75	2	104	42.75000	42.80000	50	1	52	2,204	[+]
CIE	42.50 43.20	38.75000 47.35000	17:00:00 17:00:00 17:00:00 17:00:00	17 215 21 19	42.75 42.75 42.75 42.75	1 2 2 1	60 1420 150 60	42.55000 42.50000 42.40000 42.35000	42.85000 42.90000 43.00000 43.10000	450 230 718 1450	1 2 3 2
CLNPHARMA	30.45	5.47 %	17:04:49	20	31.80	1	20	31.40000	31.80000	4747	6	86	2,597	[+]
CLN	29.60 31.80	27.45000 33.45000	17:04:38 17:04:10 17:03:41 17:03:20	50 70 11 45	31.80 31.80 31.80 31.80	1 1 1 1	50 50 78 1000	31.25000 31.20000 31.00000 30.80000	31.85000 31.90000 32.00000 32.15000	115 146 1497 60	1 4 9 1
COMARCH	212.00	0.48 %	17:00:00	13	210.00	2	16	207.00000	210.00000	299	2	14	2,857	[+]
CMR	207.00 212.00	191.00000 233.00000	17:00:00 17:00:00 16:48:33 16:44:53	3 53 46 4	210.00 210.00 208.00 208.00	9 7 5 3	175 84 27 26	206.00000 205.00000 204.00000 203.00000	212.00000 213.00000 215.00000 218.00000	82 495 31 12	3 3 3 1
DATAWALK	208.00	0.96 %	17:03:10	30	211.00	1	5	211.00000	212.00000	59	3	10	2,072	[+]
DAT	207.00 213.50	187.20000 228.50000	17:01:05 17:00:48 17:00:44 17:00:15	50 100 100 7	211.00 211.00 211.00 211.00	1 3 1 3	99 85 54 74	207.00000 205.00000 204.50000 204.00000	212.50000 213.00000 214.50000 215.00000	50 215 10 20	1 1 1 2
DEVELIA	2.80	-0.36 %	17:00:00	40	2.79	2	1811	2.76000	2.78500	4759	2	113	313	[+]
DVL	2.76 2.80	2.52000 3.07000	17:00:00 16:49:41 16:49:41 16:49:41	210 473 352 121	2.79 2.76 2.76 2.76	1 1 1 1	479 732 5121 500	2.75000 2.74000 2.72500 2.72000	2.80000 2.80500 2.81500 2.82000	13550 1036 1036 562	3 1 1 1
DOMDEV	121.60	1.64 %	17:00:00	3	123.80	2	1125	122.00000	123.80000	141	3	4	470	[+]
DOM	120.60 123.80	109.60000 133.60000	17:00:00 17:00:00 17:00:00 17:00:00	32 20 3 10	123.80 123.80 123.80 123.80	2 1 1 10	36 10 10 455	120.60000 120.40000 120.20000 120.00000	124.00000 124.20000 124.60000 124.80000	13 62 62 62	1 1 1 1
ENEA	9.13	-0.60 %	17:02:10	150	9.05	3	3600	8.97000	9.04500	1195	3	265	2,413	[+]
ENA	8.93 9.25	8.21500 10.03000	17:00:00 17:00:00 17:00:00 17:00:00	227 227 1278 309	9.05 9.05 9.05 9.05	1 1 2 1	234 2500 4500 178	8.94500 8.94000 8.93000 8.92000	9.05000 9.05500 9.06000 9.07500	1083 1037 150 3744	1 1 1 2
EUROCASH	10.96	-1.83 %	17:03:27	120	10.70	2	1120	10.68000	10.79000	700	1	202	2,209	[+]
EUR	10.70 11.22	9.86500 12.05000	17:03:27 17:03:27 17:03:27 17:03:27	400 549 150 125	10.70 10.70 10.70 10.70	1 2 1 1	1000 1857 190 198	10.65000 10.64000 10.63000 10.62000	10.80000 10.81000 10.83000 10.84000	76 980 2215 200	1 1 3 1
FAMUR	2.73	-1.85 %	17:02:31	200	2.65	1	9800	2.65000	2.66500	3116	1	304	812	[+]
FMF	2.64 2.73	2.46000 3.00000	17:02:31 17:00:00 17:00:00 17:00:00	588 412 171 238	2.65 2.65 2.65 2.65	4 4 1 7	21617 107000 1000 9874	2.64000 2.63000 2.62500 2.62000	2.69000 2.69500 2.70000 2.72000	1000 10000 173277 1000	1 1 5 1
GPW	42.40	-0.91 %	17:00:00	72	41.52	4	832	41.52000	41.68000	300	1	35	1,446	[+]
GPW	41.50 42.40	38.16000 46.64000	17:00:00 17:00:00 17:00:00 17:00:00	300 200 150 40	41.52 41.52 41.52 41.52	43 1 4 17	5500 25 1093 3324	41.50000 41.48000 41.42000 41.40000	41.88000 41.90000 41.94000 42.00000	398 50 398 598	1 2 1 2
GRUPAAZOTY	35.98	0.28 %	17:01:24	8	35.84	2	25	35.78000	35.84000	351	1	67	2,392	[+]
ATT	35.42 36.48	32.40000 39.56000	17:01:24 17:01:24 17:00:00 17:00:00	17 57 212 279	35.84 35.84 35.84 35.84	2 2 2 2	25 25 25 25	35.74000 35.68000 35.62000 35.56000	35.96000 36.00000 36.02000 36.08000	25 946 25 25	2 2 2 2
HANDLOWY	58.60	0.17 %	17:00:00	107	58.60	2	5418	58.10000	58.60000	372	1	17	1,010	[+]
BHW	57.80 59.80	52.80000 64.40000	17:00:00 17:00:00 17:00:00 17:00:00	23 2 7 3	58.60 58.60 58.60 58.60	5 3 3 2	1836 1385 337 354	58.00000 57.90000 57.70000 57.60000	58.70000 58.80000 58.90000 59.00000	33 33 65 1001	1 1 2 5
INGBSK	262.00	-1.37 %	17:00:00	6	252.50	2	41	252.50000	254.50000	43	1	26	6,748	[+]
ING	252.50 262.00	236.00000 288.00000	17:00:00 17:00:00 17:00:00 17:00:00	3 43 6 15	252.50 252.50 252.50 252.50	4 2 1 3	183 164 128 65	252.00000 251.50000 251.00000 250.00000	255.00000 257.50000 258.00000 258.50000	2 173 132 128	1 2 2 1
INTERCARS	428.00	1.18 %	17:02:56	2	430.00	1	37	430.00000	431.00000	14	2	3	1,103	[+]
CAR	424.00 430.00	386.00000 470.00000	17:02:56 17:00:00 17:00:00 17:00:00	11 12 5 5	430.00 430.00 430.00 430.00	1 1 2 2	10 15 78 118	425.00000 423.00000 422.00000 421.00000	432.00000 433.00000 434.00000 435.00000	20 41 38 48	1 2 1 2
KERNEL	60.00	0.50 %	17:01:59	32	60.00	2	444	60.00000	60.10000	300	1	77	4,631	[+]
KER	59.40 60.40	54.00000 66.00000	17:00:00 17:00:00 17:00:00 17:00:00	25 66 11 36	60.00 60.00 60.00 60.00	3 1 1 2	490 200 345 86	59.90000 59.80000 59.60000 59.40000	60.20000 60.30000 60.40000 60.50000	2709 404 2699 5404	2 1 6 6
KETY	583.00	0.87 %	17:00:00	1	583.00	1	14	582.00000	583.00000	10	1	4	2,194	[+]
KTY	578.00 589.00	525.00000 641.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 3 40 4	583.00 583.00 583.00 583.00	1 1 1 3	4 1 1 58	581.00000 580.00000 578.00000 577.00000	584.00000 585.00000 586.00000 587.00000	90 100 40 126	4 4 1 3
KRUK	364.00	-2.36 %	17:04:05	25	355.20	1	154	355.20000	355.60000	40	1	23	8,228	[+]
KRU	350.40 370.00	327.60000 400.40000	17:02:51 17:02:00 17:00:00 17:00:00	76 30 7 59	355.20 355.20 355.20 355.20	1 1 1 3	10 12 6 310	353.40000 350.60000 350.40000 350.20000	355.80000 356.00000 356.40000 356.60000	258 35 24 52	2 1 1 1
LIVECHAT	123.80	0.00 %	17:04:41	384	120.00	1	273	120.00000	120.20000	372	1	20	2,444	[+]
LVC	118.20 123.80	111.60000 136.00000	17:04:41 17:04:41 17:01:16 17:01:16	81 35 265 253	120.00 120.00 120.00 120.00	1 1 2 1	103 9 35 127	119.60000 119.20000 119.00000 118.60000	120.40000 121.00000 121.60000 121.80000	38 200 127 127	1 1 1 1
MABION	71.80	-2.46 %	17:04:50	20	71.40	1	3333	71.40000	71.40000	1085	1	100	7,246	[+]
MAB	71.00 74.00	64.70000 78.90000	17:04:25 17:04:00 17:02:57 17:02:13	20 75 64 30	71.40 71.40 71.40 71.40	4 5 11 32	428 244 1257 4471	71.30000 71.20000 71.10000 71.00000	71.70000 71.80000 71.90000 72.10000	44 287 100 10	1 2 1 1
MBANK	492.00	-1.72 %	17:01:11	10	479.60	1	20	478.40000	479.60000	526	2	62	29,993	[+]
MBK	475.20 497.00	442.80000 541.00000	17:00:34 17:00:00 17:00:00 17:00:00	1 36 141 15	479.60 479.60 479.60 479.60	1 2 2 2	35 82 95 36	477.60000 477.40000 477.20000 477.00000	480.00000 480.20000 480.40000 480.60000	75 94 73 20	2 2 2 1
MILLENNIUM	8.75	-2.91 %	17:01:31	125	8.50	3	19357	8.50000	8.51000	422	2	1,554	13,235	[+]
MIL	8.34 8.83	7.87500 9.62500	17:01:27 17:00:02 17:00:00 17:00:00	500 51 79 85	8.50 8.50 8.50 8.50	1 3 2 3	8000 10075 1204 10426	8.48000 8.46500 8.45500 8.44000	8.52000 8.52500 8.53500 8.54500	421 773 421 771	2 2 2 2
NEUCA	800.00	1.88 %	17:00:00	7	815.00	2	14	800.00000	815.00000	3	1	4	2,899	[+]
NEU	800.00 818.00	720.00000 880.00000	17:00:00 17:00:00 17:00:00 17:00:00	15 5 1 3	815.00 815.00 815.00 815.00	1 1 1 1	10 2 5 27	799.00000 797.00000 795.00000 792.00000	818.00000 819.00000 820.00000 821.00000	22 25 42 15	1 1 5 2
OAT	37.85	-3.57 %	17:01:13	38	36.50	4	299	36.50000	37.15000	500	1	46	1,700	[+]
OAT	36.45 37.85	34.10000 41.60000	17:00:00 17:00:00 17:00:00 17:00:00	114 3 40 71	36.50 36.50 36.50 36.50	4 2 2 2	563 114 146 1110	36.45000 36.40000 36.35000 36.30000	37.70000 37.80000 37.85000 37.90000	55 118 339 1000	1 2 2 1
PEP	78.90	-2.44 %	17:00:00	49	76.00	2	67	76.00000	76.30000	84	2	3	240	[+]
PEP	76.00 78.90	71.10000 86.70000	17:00:00 16:44:52 16:44:52 16:44:52	32 18 36 1	76.00 76.00 76.00 76.00	1 1 1 1	10 100 36 40	75.70000 75.60000 75.30000 75.20000	76.50000 76.80000 78.00000 78.90000	104 100 450 27	1 1 2 1
PKPCARGO	15.26	-1.84 %	17:01:57	649	14.96	2	798	14.90000	14.96000	700	1	118	1,774	[+]
PKP	14.72 15.48	13.74000 16.78000	17:01:57 17:00:00 17:00:00 17:00:00	319 127 79 434	14.96 14.96 14.96 14.96	2 2 4 2	151 470 2153 1123	14.86000 14.82000 14.80000 14.76000	14.98000 15.04000 15.06000 15.08000	597 700 669 500	1 1 1 1
PLAYWAY	410.20	0.00 %	17:02:29	9	431.00	2	19	431.00000	435.00000	10	1	9	3,794	[+]
PLW	410.00 434.80	369.20000 451.20000	17:00:00 17:00:00 17:00:00 17:00:00	7 24 21 5	431.00 431.00 431.00 431.00	1 4 2 1	5 546 31 53	430.60000 430.00000 429.00000 427.60000	435.20000 436.00000 436.20000 438.00000	2 30 10 10	1 2 1 2
SELVITA	80.00	0.63 %	17:00:00	60	80.50	1	466	80.00000	80.50000	240	1	3	251	[+]
SLV	78.60 81.00	72.00000 88.00000	17:00:00 17:00:00 16:44:53 16:36:22	222 9 9 78	80.50 80.50 80.10 80.50	1 1 1 1	13 36 16 117	79.70000 78.40000 78.20000 77.10000	80.60000 80.80000 81.00000 81.10000	128 100 135 100	2 1 4 1
TSGAMES	348.60	2.38 %	17:04:29	4	352.40	1	36	351.20000	352.40000	138	4	13	4,384	[+]
TEN	345.60 352.40	313.80000 383.40000	17:02:42 17:02:18 17:00:00 17:00:00	4 10 5 4	352.40 352.40 352.40 352.40	1 1 2 1	35 28 142 6	351.00000 350.20000 350.00000 349.80000	352.60000 353.00000 353.20000 353.80000	46 50 30 44	1 1 1 2
WIRTUALNA	136.60	2.36 %	17:00:00	4	138.60	1	60	138.60000	142.00000	512	4	4	557	[+]
WPL	136.00 142.80	123.00000 150.20000	17:00:00 17:00:00 17:00:00 17:00:00	128 35 41 71	138.60 138.60 138.60 138.60	3 1 1 1	57 28 28 217	138.00000 137.40000 137.00000 136.80000	142.20000 142.60000 143.00000 143.60000	17 186 248 8	1 2 4 1
XTB	16.88	0.53 %	17:01:28	200	16.97	1	673	16.82000	16.97000	1470	3	128	2,163	[+]
XTB	16.63 16.97	15.20000 18.56000	17:00:28 17:00:00 17:00:00 17:00:00	576 153 200 500	16.97 16.97 16.97 16.97	1 1 2 1	100 5649 216 1033	16.80000 16.76000 16.70000 16.69000	16.98000 16.99000 17.00000 17.01000	616 826 9590 1033	3 4 26 1

GPW	Świat	Waluty

Forum
» czy dopiszą dywidendę do r-ku????? [0]ASBIS
» w czwartek raport [2]RANKPROGR
» Darmowa analiza techniczna [ZOBACZ JAK] [11]
» COAL ENERGY następny cykl 5 falowy się... [1]COALENERG
» Panic: The Untold Story of the 2008... [1]IQP
» Raport za II 2021 [0]VERBICOM
» XPL => rosnące zyski => dywidenda [0]XPLUS
» prosba o dodanie [82]ETFSP500
» Gra - dywidendy 2014 [31]
» Pkp cargo- czy ten pociąg juz odjeżdza? [0]PKPCARGO

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