Notowania giełdowe online - Akcje z mWIG40 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z mWIG40

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Świata Rosja 2018, kliknij w piłkę i typuj!

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	455.00	-0.76 %	17:00:00	10	456.50	1	2	456.50	457.00	565	3	3	1,465	[+]
11B	452.00 463.00	409.50 500.00	17:00:00 17:00:00 17:00:00 17:00:00	10 1 10 1	456.50 456.50 456.50 456.50	1 5 4 2	2 151 39 34	456.00 455.00 453.00 452.50	459.00 459.50 460.00 461.00	220 75 147 5	3 1 4 1
AMICA	113.00	-0.35 %	17:04:32	15	112.60	1	42	111.20	113.00	250	2	16	1,807	[+]
AMC	111.00 113.20	101.80 124.20	17:01:04 17:01:04 17:01:03 17:00:00	30 12 50 5	112.60 112.60 112.60 112.60	5 3 2 2	185 105 197 35	111.00 110.60 110.40 110.20	113.20 113.40 113.60 114.80	127 72 120 15	3 1 1 1
AMREST	444.00	1.36 %	17:02:15	82	448.00	1	140	448.00	449.00	40	1	4	1,572	[+]
EAT	441.00 448.00	400.00 488.00	17:00:00 17:00:00 17:00:00 17:00:00	23 41 12 26	448.00 448.00 448.00 448.00	2 1 1 1	543 48 50 111	445.00 444.00 442.00 441.00	450.00 451.00 452.00 453.00	56 98 50 50	2 2 1 1
ASSECOPOL	39.48	-1.48 %	17:04:43	625	38.68	1	166	38.62	38.68	625	1	432	16,574	[+]
ACP	37.84 39.48	35.54 43.42	17:00:00 17:00:00 17:00:00 17:00:00	186 685 88 239	38.68 38.68 38.68 38.68	4 1 2 1	1485 1768 1314 1768	38.50 38.32 38.30 38.28	38.82 38.88 38.90 38.98	978 91 134 820	1 2 4 2
BENEFIT	1,085.00	2.30 %	17:00:00	2	1,110.00	1	10	1095.00	1110.00	4	1	4	4,801	[+]
BFT	1,085.00 1,115.00	978.00 1190.00	17:00:00 17:00:00 16:47:43 16:40:35	3 9 5 5	1,110.00 1,110.00 1,110.00 1,110.00	2 3 1 1	13 43 1 10	1090.00 1085.00 1080.00 1075.00	1115.00 1120.00 1125.00 1130.00	47 22 8 4	1 2 1 2
BOGDANKA	52.30	-1.32 %	17:00:00	43	52.50	1	20	52.00	52.50	57	1	2	116	[+]
LWB	51.80 52.50	47.10 57.50	17:00:00 17:00:00 17:00:00 16:49:56	21 35 77 3	52.50 52.50 52.50 52.00	1 1 1 1	17 10 178 22	51.90 51.80 51.60 51.50	52.60 52.70 53.00 53.20	21 40 500 323	1 1 1 1
BORYSZEW	7.30	-4.11 %	17:00:56	2000	7.00	2	143	6.99	7.00	903	1	380	2,671	[+]
BRS	6.96 7.39	6.57 8.03	17:00:00 17:00:00 17:00:00 17:00:00	3223 3223 370 1000	7.00 7.00 7.00 7.00	1 1 1 1	1488 1488 400 500	6.93 6.92 6.90 6.89	7.05 7.06 7.09 7.10	1488 1488 1800 185	1 1 1 1
BUDIMEX	134.00	-4.22 %	17:00:00	7	127.00	5	304	127.00	129.80	63	1	6	836	[+]
BDX	126.80 134.00	120.60 147.40	17:00:00 17:00:00 17:00:00 17:00:00	10 11 4 40	127.00 127.00 127.00 127.00	3 2 4 4	202 178 120 169	126.60 126.40 126.20 126.00	130.00 130.20 130.40 130.60	40 63 63 71	1 1 1 2
CIECH	62.40	0.56 %	17:04:08	25	62.70	1	80	62.60	62.70	1572	1	386	24,072	[+]
CIE	61.90 63.00	56.20 68.60	17:01:16 17:00:19 17:00:00 17:00:00	37 100 1174 3000	62.70 62.70 62.70 62.70	1 1 1 1	15 63 350 376	62.50 62.40 62.35 62.30	62.80 62.85 62.90 63.00	605 500 1700 294	2 1 2 1
CIGAMES	0.93	0.00 %	17:00:00	1717	0.93	1	281	PKC	0.93	2283	1	143	133	[+]
CIG	0.92 0.94	0.84 1.02	17:00:00 16:49:48 16:49:48 16:49:48	1519 2563 6000 3287	0.93 0.94 0.94 0.94	4 12 19 11	4717 47245 79790 24931	0.92 0.91 0.90 0.89	0.94 0.95 0.96 0.97	37904 45606 173414 294667	9 18 25 19
COMARCH	145.00	-0.35 %	17:00:00	15	143.00	1	80	143.00	144.00	143	3	39	5,646	[+]
CMR	143.00 145.00	130.50 159.50	17:00:00 15:23:46 15:23:46 15:23:46	17 63 90 31	143.00 143.00 143.00 143.00	1 1 1 1	8 35 8 100	140.00 135.00 126.50 123.00	144.50 145.00 146.00 147.00	10 11 10 19	1 1 1 1
DINOPL	102.00	-3.77 %	17:01:45	40	98.15	1	60	98.15	98.55	110	2	389	38,281	[+]
DNP	96.05 102.00	91.80 112.20	17:00:51 17:00:00 17:00:00 17:00:00	18000 18 82 250	98.15 98.15 98.15 98.15	1 2 1 1	13 60 1486 50	97.90 97.85 97.75 97.70	98.60 98.70 98.80 98.85	111 5 226 100	2 1 3 1
ENEA	9.60	-0.94 %	17:01:57	548	9.53	1	629	PKC	9.59	1838	3	752	7,189	[+]
ENA	9.43 9.71	8.64 10.56	17:00:00 17:00:00 17:00:00 17:00:00	1907 194 207 465	9.53 9.53 9.53 9.53	4 4 1 7	4369 2371 2290 5536	9.53 9.52 9.51 9.50	9.60 9.61 9.62 9.63	1500 1000 4392 7633	3 1 2 4
FAMUR	5.26	-0.75 %	17:00:00	30	5.26	1	350	5.26	5.34	8945	2	8	40	[+]
FMF	5.20 5.42	4.74 5.78	17:00:00 17:00:00 17:00:00 14:07:42	200 300 1115 563	5.26 5.26 5.26 5.32	4 1 2 1	2237 685 1300 9800	5.20 5.18 5.12 5.10	5.36 5.56 5.66 5.70	9516 500 292 2000	1 1 1 1
FORTE	48.30	0.21 %	17:00:00	41	47.45	1	138	47.45	47.95	40	1	2	87	[+]
FTE	47.10 48.30	43.50 53.10	17:00:00 17:00:00 17:00:00 17:00:00	38 116 6 46	47.45 47.45 47.45 47.45	1 2 1 1	41 114 17 80	47.30 47.10 47.00 46.60	48.00 48.50 48.90 49.00	20 15 86 141	1 1 1 2
GETINOBLE	1.04	-1.94 %	17:00:00	134	1.01	17	169715	1.01	1.03	25000	3	446	456	[+]
GNB	1.01 1.04	0.94 1.14	17:00:00 17:00:00 17:00:00 17:00:00	1090 4368 47680 1200	1.01 1.01 1.01 1.01	11 8 4 5	136217 171211 14459 50351	1.00 0.99 0.98 0.97	1.04 1.05 1.06 1.07	37473 74884 92030 88019	5 10 9 9
GPW	35.90	1.39 %	17:00:00	7	36.40	1	5	PKC	36.60	700	1	48	1,748	[+]
GPW	35.90 36.75	32.35 39.45	17:00:00 17:00:00 17:00:00 16:49:51	32 127 15 45	36.40 36.40 36.40 36.50	1 2 4 2	143 729 710 830	36.40 36.35 36.25 36.20	36.65 36.75 36.80 36.85	1000 799 284 284	1 2 1 2
GRUPAAZOTY	44.60	-0.49 %	17:01:43	30	44.32	1	2730	44.32	44.40	133	1	49	2,193	[+]
ATT	44.16 45.38	40.14 49.06	17:00:00 17:00:00 17:00:00 17:00:00	434 1116 159 1825	44.32 44.32 44.32 44.32	1 1 1 2	108 339 100 3328	44.26 44.20 44.04 44.00	44.46 44.68 44.76 44.78	160 633 295 149	1 2 2 1
GTC	9.04	-1.10 %	17:00:00	103	9.00	6	6563	9.00	9.09	178	1	10	87	[+]
GTC	9.00 9.10	8.14 9.94	17:00:00 17:00:00 17:00:00 17:00:00	132 750 47 90	9.00 9.00 9.00 9.00	1 1 1 1	54 60 150 89	8.91 8.77 8.75 8.70	9.22 9.25 9.26 9.34	450 500 1200 554	1 1 1 2
HANDLOWY	67.30	2.53 %	17:00:00	197	69.00	1	159	68.70	69.40	69	1	18	1,248	[+]
BHW	67.30 69.50	60.60 74.00	17:00:00 17:00:00 17:00:00 17:00:00	816 5 10 447	69.00 69.00 69.00 69.00	2 1 1 1	186 152 10 697	68.50 68.40 68.00 67.50	69.50 69.60 69.70 69.80	753 24 78 157	4 1 2 2
INGBSK	175.40	3.08 %	17:00:00	99	181.00	1	1500	181.00	181.40	24	2	12	2,235	[+]
ING	175.20 181.40	158.00 192.80	17:00:00 17:00:00 17:00:00 17:00:00	100 39 500 200	181.00 181.00 181.00 181.00	1 1 1 1	60 60 10 5	179.80 179.40 179.00 176.20	182.00 182.60 183.00 184.00	62 80 60 50	2 2 1 1
INTERCARS	260.00	1.53 %	17:00:02	20	265.00	1	57	265.00	269.00	10	1	1	224	[+]
CAR	260.00 269.00	234.00 286.00	17:00:00 17:00:00 17:00:00 17:00:00	22 14 8 56	265.00 265.00 265.00 265.00	2 3 1 2	123 123 25 20	263.00 262.00 261.00 260.00	270.00 274.00 274.50 277.00	4 12 77 100	1 1 4 1
KERNEL	48.50	-1.85 %	17:00:00	25	47.80	1	183	46.60	48.30	225	1	63	3,008	[+]
KER	47.70 48.55	43.65 53.30	17:00:00 17:00:00 17:00:00 17:00:00	754 349 94 2229	47.80 47.80 47.80 47.80	1 1 1 1	120 28 23 35	45.05 44.25 43.60 42.65	48.40 49.20 49.50 49.75	264 38 251 109	1 1 1 1
KETY	343.00	-0.15 %	17:00:00	45	341.50	1	97	341.50	342.50	98	1	3	899	[+]
KTY	341.00 343.00	309.00 377.00	17:00:00 17:00:00 17:00:00 17:00:00	6 4 8 205	341.50 341.50 341.50 341.50	1 4 1 1	29 410 32 10	341.00 340.00 339.50 339.00	343.00 344.00 345.00 348.00	2 21 49 3	1 1 4 1
KRUK	209.20	-0.19 %	17:03:15	50	209.60	1	15	209.20	209.80	50	1	51	10,666	[+]
KRU	207.40 211.00	188.30 230.00	17:02:54 17:02:54 17:02:54 17:00:24	62 25 6628 10000	209.60 209.60 209.60 209.60	1 9 3 1	388 584 316 10	208.40 208.00 207.80 207.40	210.00 210.60 210.80 211.00	100 47 684 200	1 1 4 1
LCCORP	2.38	3.35 %	17:01:07	600	2.47	1	1000	2.46	2.47	5416	2	3,001	7,375	[+]
LCC	2.38 2.53	2.15 2.61	17:00:00 17:00:00 17:00:00 17:00:00	28 972 1000 1000	2.47 2.47 2.47 2.47	1 1 1 4	2000 1000 10590 16590	2.45 2.44 2.43 2.42	2.49 2.50 2.51 2.52	10590 33443 500 15000	1 6 1 1
LIVECHAT	34.45	-1.76 %	17:04:07	50	33.40	1	100	33.15	33.40	21	1	49	1,652	[+]
LVC	32.90 34.45	31.05 37.85	17:03:47 17:01:56 17:01:48 17:00:00	25 1404 1438 30	33.40 33.40 33.40 33.40	1 1 1 3	100 15 222 213	33.00 32.90 32.80 32.75	33.45 33.50 33.55 33.60	158 84 103 1147	1 1 2 1
MABION	111.00	0.54 %	17:00:00	86	111.00	1	10	110.60	111.00	368	1	1	91	[+]
MAB	110.40 112.00	99.90 122.00	17:00:00 17:00:00 16:34:03 16:30:36	5 45 9 10	111.00 111.00 111.40 111.40	1 1 3 1	24 72 295 20	110.40 110.20 110.00 108.60	111.60 111.80 112.00 112.20	557 246 315 177	2 1 2 1
MEDICALG	137.00	0.00 %	17:00:00	9	139.20	1	86	137.60	139.20	11	1	0	43	[+]
MDG	137.00 139.60	123.40 150.60	17:00:00 17:00:00 16:49:54 16:49:30	11 3 2 1	139.20 139.20 137.60 137.60	1 1 1 1	93 8 18 18	137.20 132.00 131.60 131.40	139.60 140.00 140.20 140.40	31 835 100 7	2 2 1 1
MILLENNIUM	8.05	0.62 %	17:00:00	6214	8.05	1	2365	8.03	PKC	2430	1	682	5,477	[+]
MIL	7.92 8.10	7.25 8.85	17:00:00 17:00:00 17:00:00 17:00:00	189 15162 10248 25480	8.05 8.05 8.05 8.05	1 1 1 1	3852 3852 200 300	8.02 8.01 7.91 7.90	8.08 8.10 8.13 8.14	250 7348 2371 3852	1 3 1 1
NETIA	4.84	1.25 %	17:00:00	1940	4.86	1	1000	4.85	4.95	587	2	15	71	[+]
NET	4.83 4.90	4.36 5.32	17:00:00 16:46:17 16:46:17 16:46:17	76 106 2000 349	4.86 4.90 4.90 4.90	1 1 1 2	401 809 2000 4381	4.82 4.81 4.80 4.65	4.98 4.99 5.00 5.01	400 1350 2700 300	1 2 4 1
ORBIS	89.40	-0.45 %	17:00:00	107	88.00	2	76	88.00	88.40	153	1	1	128	[+]
ORB	88.00 89.40	80.60 98.20	17:00:00 17:00:00 16:49:16 16:45:33	8 30 40 88	88.00 88.00 88.40 88.40	1 1 1 1	50 11 13 4	87.40 87.00 85.60 84.00	89.20 89.40 89.60 90.00	31 34 396 376	1 1 1 4
PFLEIDERERGROUP	35.25	5.52 %	17:00:00	24	37.30	1	51	35.60	37.30	32	1	8	294	[+]
PFL	35.25 37.30	31.75 38.75	17:00:00 17:00:00 17:00:00 17:00:00	100 30 41 49	37.30 37.30 37.30 37.30	1 1 1 1	305 58 300 70	35.30 34.60 33.50 33.30	37.50 37.90 37.95 38.10	490 200 20 300	2 1 1 1
PKPCARGO	43.70	0.69 %	17:04:17	600	43.50	1	10	43.50	43.90	250	2	71	3,071	[+]
PKP	43.35 44.00	39.35 48.05	17:00:00 17:00:00 17:00:00 17:00:00	16 4 35 793	43.50 43.50 43.50 43.50	1 1 2 2	150 180 318 270	43.30 43.25 43.20 43.15	43.95 44.00 44.20 44.25	50 241 230 180	1 3 2 1
PLAY	26.22	0.23 %	17:00:00	189	26.18	1	10000	26.10	PKC	896	1	115	3,002	[+]
PLY	26.06 26.46	23.60 28.84	17:00:00 17:00:00 17:00:00 17:00:00	641 5895 1436 50	26.18 26.18 26.18 26.18	1 2 1 3	1379 76 100 1161	26.04 26.00 25.90 25.80	26.20 26.22 26.24 26.26	200 2 840 4365	1 1 1 2
POLIMEXMS	3.06	12.79 %	17:04:50	1111	3.44	1	361	3.43	3.44	3155	3	1,784	5,970	[+]
PXM	3.06 3.49	3.03 3.69	17:04:49 17:04:36 17:04:26 17:04:21	3000 1000 2222 1500	3.44 3.44 3.44 3.44	2 2 1 3	6200 11700 400 11250	3.42 3.40 3.39 3.38	3.45 3.46 3.47 3.48	5909 886 18548 2849	5 1 6 4
SANOK	38.30	-0.79 %	17:00:00	9	37.90	1	66	37.90	38.60	85	3	11	434	[+]
SNK	37.90 38.60	34.50 42.10	17:00:00 16:08:20 16:08:20 15:30:35	150 970 30 939	37.90 38.60 38.50 38.40	2 1 2 1	76 500 220 41	37.80 37.60 37.50 36.60	38.70 38.80 39.00 39.20	30 150 111 235	1 1 2 2
STALPROD	460.00	0.11 %	17:00:00	10	459.50	1	6	457.00	459.50	50	1	5	2,182	[+]
STP	454.00 460.00	414.00 506.00	17:00:00 17:00:00 17:00:00 17:00:00	104 23 1 9	459.50 459.50 459.50 459.50	1 2 1 2	1 14 11 21	455.00 454.00 453.00 452.50	460.00 462.00 462.50 463.00	62 18 18 10	1 1 1 1
WAWEL	950.00	-2.11 %	16:19:49	1	930.00	3	5	930.00	940.00	57	1	0	264	[+]
WWL	926.00 950.00	856.00 1045.00	16:11:20 16:11:20 14:59:37 14:54:52	18 2 1 2	940.00 938.00 934.00 926.00	2 1 1 1	2 9 2 11	926.00 904.00 902.00 900.00	962.00 968.00 972.00 978.00	2 2 17 10	1 1 1 1
WIRTUALNA	51.00	-1.96 %	17:00:00	75	50.00	1	25	50.00	51.20	52	1	1	40	[+]
WPL	50.00 51.00	45.90 56.00	17:00:00 17:00:00 17:00:00 17:00:00	3 20 12 7	50.00 50.00 50.00 50.00	1 1 0 0	24 10 0 0	49.60 49.00 0.00 0.00	52.40 53.00 53.60 54.00	15 145 115 44	1 2 1 2

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)

Forum
» Do administratorow(72)
» Budowanie pozytywnej historii kredytowej (4)
» Quantum to możen niezłą myśl(1)
» Brak notowań FDG(4)
» Symulacja gry giełdowej - pierwsze kroki....(9)
» Coś się kończy coś zaczyna! MSW...(26)
» Zmiana hasła(1)
» Gra - dywidendy 2014(2)
» TOTALNY LAIK(3)
» Ziomek z za miedzy! VISTAL(16)

Polecane książki
Dlaczego właśnie TERAZ jest najlepszy moment, aby zacząć przygodę z inwestowaniem na giełdzie? Poznaj drogę od zera do pierwszych... 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