Notowania giełdowe Akcje z mWIG40 online

GraGieldowa.pl » Notowania » Akcje z mWIG40

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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	542.00	-0.92 %	15:11:19	7	537.00	2	9	539.00	541.50	23	2	23	12,332	[+]
11B	532.00 547.00	487.80 596.00	15:11:19 15:11:18 15:11:18 15:11:13	7 18 5 18	537.00 537.00 537.00 537.00	1 3 1 1	20 103 40 40	537.50 537.00 536.00 535.50	542.50 543.50 544.00 544.50	12 120 23 40	2 4 1 1
ALIOR	24.20	-0.33 %	15:12:49	100	24.05	1	271	24.06	24.11	234	2	200	4,839	[+]
ALR	24.02 24.44	21.78 26.62	15:11:44 15:11:44 15:10:58 15:10:58	100 100 232 129	24.07 24.03 24.06 24.04	2 2 5 2	316 328 1658 1250	24.05 24.04 24.02 24.01	24.12 24.15 24.16 24.17	363 957 1079 500	2 5 3 1
AMICA	146.00	0.00 %	15:08:05	10	146.00	1	10	146.60	147.80	42	2	3	431	[+]
AMC	145.60 149.40	131.40 160.60	15:08:05 15:08:05 15:08:05 15:00:48	26 26 4 26	146.00 146.00 146.00 146.00	1 1 4 2	102 10 275 24	146.40 146.20 146.00 145.80	148.00 148.20 148.40 148.60	100 20 28 9	1 1 1 1
AMREST	34.00	-0.59 %	15:11:29	53	33.80	2	364	33.74	33.78	681	3	42	1,405	[+]
EAT	33.30 34.04	30.60 37.40	15:11:29 15:11:29 15:11:29 15:06:44	71 48 199 69	33.74 33.72 33.72 33.60	2 1 2 2	242 1000 549 1274	33.72 33.66 33.64 33.62	33.86 33.88 33.90 33.92	1000 1385 1000 1000	1 3 1 1
ASSECOSEE	42.70	-0.24 %	15:01:43	65	42.40	2	422	41.60	42.40	134	2	3	140	[+]
ASE	42.40 42.70	38.50 46.90	14:43:21 14:42:24 14:41:25 14:32:39	2 2 2 40	42.40 42.40 42.40 42.40	1 1 1 4	371 300 41 249	41.40 41.30 41.10 41.00	42.50 42.60 42.70 42.80	115 371 791 503	1 1 2 2
BENEFIT	777.00	0.13 %	14:47:32	8	768.00	4	22	768.00	770.00	9	1	0	223	[+]
BFT	767.00 777.00	700.00 854.00	14:47:32 13:43:25 13:29:35 12:48:59	1 2 1 2	768.00 768.00 768.00 768.00	3 2 1 1	12 12 6 9	767.00 765.00 763.00 761.00	773.00 777.00 780.00 781.00	8 3 17 34	1 1 1 2
BIOMEDLUB	12.96	-3.98 %	15:11:46	7	12.44	1	25	12.33	12.37	53	1	638	8,006	[+]
BML	12.14 13.15	11.66 14.25	15:11:27 15:11:27 15:11:27 15:11:27	567 128 66 436	12.37 12.37 12.38 12.39	1 1 1 8	4 150 100 1842	12.32 12.31 12.31 12.30	12.38 12.39 12.43 12.44	800 1000 403 526	1 1 1 1
BUDIMEX	310.00	-1.13 %	15:03:12	15	306.00	3	238	304.50	305.00	359	8	8	2,337	[+]
BDX	304.50 310.50	279.00 341.00	14:57:29 14:55:54 14:52:34 14:51:43	7 15 1 6	306.00 306.00 305.50 305.50	23 9 11 3	401 452 551 203	304.00 303.50 303.00 302.50	305.50 306.00 306.50 307.00	84 86 104 40	3 2 2 1
CIECH	38.40	0.39 %	14:59:49	15	38.45	4	593	38.70	38.85	205	3	34	1,326	[+]
CIE	38.15 38.95	34.60 42.20	14:59:35 14:53:54 14:50:32 14:45:00	14 80 30 50	38.55 38.45 38.50 38.45	2 3 1 3	10986 1333 200 1979	38.65 38.60 38.55 38.50	38.90 38.95 39.00 39.05	798 2523 6141 820	3 4 27 2
CLNPHARMA	52.00	0.39 %	15:11:50	90	52.10	1	50	52.20	52.40	77	2	67	3,513	[+]
CLN	51.80 52.80	46.80 57.20	15:05:53 15:05:53 14:55:34 14:55:34	95 15 57 23	52.20 52.20 51.90 51.90	1 2 1 3	50 196 43 434	52.10 52.00 51.90 51.80	52.50 52.60 52.70 52.80	300 242 415 1530	1 2 6 9
COMARCH	229.00	1.75 %	15:04:16	16	233.00	2	40	233.00	234.00	26	2	1	230	[+]
CMR	229.00 233.00	207.00 251.00	15:04:16 15:00:40 14:35:00 14:30:15	2 30 2 3	233.00 233.00 233.00 233.00	3 5 4 2	154 269 96 40	231.00 230.00 229.00 228.00	235.00 236.00 237.00 238.00	277 86 110 44	11 3 5 3
DATAWALK	190.80	3.17 %	15:07:51	7	195.00	1	10	195.00	196.00	229	7	14	2,640	[+]
DAT	189.20 196.00	171.80 209.50	15:06:58 15:06:58 15:02:19 14:54:26	13 20 6 10	195.00 194.60 194.60 194.60	1 3 1 1	20 95 215 75	194.40 194.20 194.00 193.40	197.00 197.60 198.00 198.40	232 64 160 81	5 1 5 1
DEVELIA	2.80	0.89 %	14:56:02	500	2.83	1	6068	2.83	2.85	3500	2	97	276	[+]
DVL	2.80 2.88	2.52 3.08	14:50:05 14:46:11 13:28:32 13:28:32	20 2000 200 4800	2.83 2.85 2.85 2.85	1 3 2 2	5000 4600 4500 4000	2.82 2.82 2.81 2.81	2.85 2.86 2.86 2.87	6533 4000 12824 4160	4 2 3 3
DOMDEV	142.80	-2.38 %	15:12:12	5	139.60	2	24	139.40	139.80	8	1	7	965	[+]
DOM	137.20 146.00	128.60 157.00	15:04:27 14:51:54 14:51:54 14:51:54	5 46 3 5	139.80 140.00 139.60 139.00	2 7 2 1	39 100 49 19	139.20 139.00 138.80 138.60	140.00 140.60 141.00 141.40	304 175 65 89	2 1 1 1
ECHO	4.56	-1.53 %	14:59:52	120	4.50	1	120	4.50	4.54	89	1	23	105	[+]
ECH	4.48 4.58	4.11 5.01	14:59:52 14:59:19 14:59:19 12:51:26	374 101 188 1598	4.50 4.54 4.54 4.48	3 2 3 1	1900 20335 770 5000	4.48 4.47 4.47 4.46	4.54 4.55 4.56 4.57	199 1612 600 500	1 3 1 1
ENEA	7.85	-0.90 %	15:12:20	1088	7.73	3	1922	7.74	7.74	5161	2	730	5,662	[+]
ENA	7.60 7.92	7.07 8.63	15:01:57 15:01:57 15:01:57 15:01:54	88 2652 751 111	7.72 7.72 7.72 7.74	1 2 3 3	2200 3180 3727 14000	7.73 7.72 7.72 7.71	7.75 7.75 7.75 7.76	1000 1607 3388 14410	1 3 4 4
EUROCASH	15.48	0.78 %	15:12:28	100	15.45	4	2005	15.45	15.48	941	4	430	6,749	[+]
EUR	15.36 15.90	13.94 17.02	15:12:12 15:12:12 15:11:37 15:10:45	17 83 100 100	15.48 15.48 15.45 15.45	3 4 3 2	1100 2990 1510 2200	15.44 15.43 15.42 15.41	15.49 15.50 15.51 15.52	485 993 955 4168	1 6 2 3
FAMUR	2.45	-2.65 %	15:09:57	2548	2.39	1	2000	2.39	2.40	319	1	721	1,735	[+]
FMF	2.36 2.46	2.21 2.69	15:06:41 15:06:41 15:06:41 15:06:41	657 85 215 400	2.40 2.40 2.40 2.40	5 5 5 3	28404 4612 33000 3777	2.38 2.38 2.38 2.37	2.40 2.40 2.41 2.42	3956 16852 11797 18487	1 3 4 6
GPW	47.00	-0.76 %	15:11:42	88	46.84	3	327	46.84	46.86	20	1	48	2,250	[+]
GPW	46.50 47.32	42.30 51.70	15:11:42 15:11:42 14:52:06 14:52:06	26 11 123 127	46.84 46.84 46.78 46.78	1 1 3 2	110 67 216 1010	46.82 46.80 46.78 46.74	46.88 46.90 46.92 46.96	114 71 42 600	1 1 1 1
GRUPAAZOTY	34.20	-0.41 %	15:08:45	30	34.10	1	189	34.20	34.28	862	2	132	4,555	[+]
ATT	33.90 34.96	30.78 37.62	15:04:43 15:02:54 15:01:24 15:01:24	16 15 234 66	34.18 34.06 34.16 34.10	3 2 1 1	518 252 106 119	34.18 34.16 34.14 34.12	34.30 34.32 34.36 34.38	610 380 500 1000	2 1 1 1
GTC	7.30	-3.01 %	15:07:42	168	7.08	2	390	7.07	7.13	200	1	15	107	[+]
GTC	7.08 7.43	6.57 8.03	15:07:42 14:57:20 14:57:20 13:43:25	50 43 100 57	7.10 7.12 7.12 7.10	1 1 2 3	200 250 2076 1200	7.06 7.05 7.04 7.03	7.14 7.15 7.17 7.18	322 3371 400 200	1 2 2 1
HANDLOWY	43.05	-0.35 %	15:10:10	50	43.10	2	238	43.05	43.15	429	4	15	630	[+]
BHW	42.65 43.25	38.75 47.35	15:09:22 15:09:22 15:07:49 15:07:49	25 12 51 7	43.05 43.05 43.05 43.05	2 1 4 3	344 160 640 563	43.00 42.95 42.90 42.85	43.20 43.25 43.30 43.35	202 123 1520 245	4 3 6 3
INGBSK	180.80	-0.55 %	14:46:54	1	180.00	5	79	180.00	181.00	117	5	3	550	[+]
ING	179.00 181.80	162.80 198.80	14:30:32 14:30:32 14:30:32 14:16:40	10 10 10 10	180.20 180.20 180.20 180.00	1 1 1 3	20 28 30 198	179.80 179.60 179.40 179.20	181.60 181.80 182.00 182.20	15 50 152 42	2 2 4 2
INTERCARS	312.00	-0.96 %	15:09:20	10	309.00	2	148	309.00	310.00	615	4	11	3,498	[+]
CAR	308.00 314.00	281.00 343.00	15:09:20 15:09:19 14:56:00 14:56:00	10 2700 10 24	309.00 310.00 310.00 310.00	9 3 7 14	66 33 119 226	308.00 307.00 306.00 305.00	311.00 312.00 313.00 314.00	270 362 147 170	3 4 6 4
KERNEL	51.90	-5.69 %	15:12:17	208	48.85	14	3482	48.80	48.85	305	3	293	14,494	[+]
KER	47.35 51.90	46.75 57.00	15:12:14 15:12:13 15:12:13 15:12:13	146 269 125 86	48.90 48.90 48.90 48.90	3 8 3 1	160 2972 1650 250	48.75 48.70 48.65 48.60	49.00 49.10 49.15 49.20	3992 2246 1 190	7 5 1 1
KETY	585.00	-0.69 %	15:10:25	8	577.00	3	29	576.00	577.00	195	5	3	1,962	[+]
KTY	576.00 585.00	527.00 643.00	15:10:20 14:59:21 14:50:11 14:50:05	15 1 3 20	576.00 576.00 576.00 576.00	10 5 5 5	63 82 141 65	575.00 574.00 573.00 572.00	578.00 579.00 580.00 581.00	19 40 185 25	1 1 4 2
KRUK	184.80	1.75 %	15:12:47	12	186.20	4	162	184.80	185.40	49	1	10	1,926	[+]
KRU	181.00 186.20	166.40 203.20	15:12:05 15:12:05 15:12:05 15:12:05	12 21 25 34	186.10 186.10 186.10 186.10	2 2 3 4	103 90 254 570	184.60 184.50 184.40 184.30	185.50 185.60 185.70 185.90	12 112 50 200	1 2 1 1
LIVECHAT	128.00	0.31 %	15:12:54	20	128.40	3	109	128.40	128.60	299	3	25	3,164	[+]
LVC	127.80 129.80	115.20 140.80	15:11:19 15:11:19 15:11:19 15:11:19	90 4 83 75	128.40 128.40 128.40 128.40	2 1 4 1	75 119 1797 250	128.20 128.00 127.80 127.60	128.80 129.00 129.20 129.40	190 1443 1198 1111	2 6 4 4
MBANK	209.00	2.21 %	15:02:59	8	212.80	5	159	212.00	212.80	121	4	18	3,870	[+]
MBK	209.00 214.00	188.10 229.80	15:02:15 15:02:15 15:01:57 14:57:00	17 33 70 60	212.60 212.60 212.60 212.40	4 5 4 2	108 171 273 129	211.80 211.60 211.40 211.20	213.00 213.20 213.40 213.60	8 60 505 495	1 1 3 3
MILLENNIUM	3.79	1.89 %	15:12:27	1229	3.87	2	1494	3.87	3.88	11473	5	1,774	6,813	[+]
MIL	3.79 3.88	3.41 4.17	15:12:27 15:06:03 15:06:03 15:05:59	492 711 480 1017	3.87 3.88 3.88 3.87	1 2 2 1	1177 4994 3782 3100	3.87 3.87 3.87 3.86	3.88 3.88 3.88 3.88	3444 23967 3444 7550	2 10 2 4
NEUCA	704.00	-0.57 %	15:03:37	9	701.00	2	40	700.00	701.00	47	3	0	310	[+]
NEU	701.00 705.00	634.00 774.00	15:03:37 14:54:04 14:54:03 14:25:20	23 10 18 10	701.00 701.00 701.00 701.00	2 4 4 2	55 117 22 16	699.00 698.00 697.00 696.00	702.00 703.00 704.00 705.00	51 37 79 279	1 3 5 5
OAT	54.30	-0.18 %	14:51:29	65	54.20	3	153	54.00	54.10	100	1	19	1,019	[+]
OAT	53.80 54.40	48.90 59.70	14:51:29 14:34:20 14:32:16 14:29:40	35 62 100 176	54.20 54.30 54.30 54.30	1 5 1 3	27 299 500 110	53.90 53.80 53.70 53.60	54.20 54.30 54.40 54.50	50 188 326 1744	1 2 5 5
PEP	89.40	-1.70 %	15:09:30	5	86.80	2	222	86.80	87.90	59	3	1	123	[+]
PEP	86.80 89.40	80.50 98.30	15:09:30 13:43:47 13:43:47 13:43:47	9 3 9 7	86.80 86.90 86.90 86.90	1 1 2 4	23 170 319 105	86.60 86.30 86.10 86.00	88.00 88.20 88.40 88.60	131 70 238 315	4 1 2 2
PKPCARGO	19.20	-0.83 %	15:05:28	50	19.04	3	385	19.00	19.06	63	1	75	1,431	[+]
PKP	18.98 19.26	17.28 21.10	15:04:35 15:04:35 15:04:35 15:04:35	76 200 110 150	19.00 19.00 19.00 19.00	2 1 1 4	2754 137 80 2967	18.98 18.96 18.94 18.92	19.08 19.10 19.12 19.14	1124 1369 4392 1000	4 1 2 1
PLAYWAY	569.00	-1.23 %	15:04:15	3	562.00	1	3	561.50	563.00	11	3	4	1,990	[+]
PLW	562.00 577.50	512.50 625.50	15:04:15 14:52:19 14:51:32 14:44:35	2 5 5 2	562.50 563.50 562.00 564.50	3 2 10 2	24 68 357 78	561.00 560.50 560.00 559.50	565.00 565.50 566.00 566.50	38 50 50 32	2 2 1 3
SELVITA	72.50	1.26 %	14:55:01	2	72.40	3	1355	72.00	72.30	150	1	4	300	[+]
SLV	71.00 72.50	65.30 79.70	14:46:03 14:46:03 14:46:03 14:38:42	8 4 42 27	72.40 72.40 72.40 72.50	1 2 4 2	176 302 255 319	71.20 71.10 71.00 70.50	72.50 72.70 72.80 72.90	261 15 115 50	2 1 2 1
STALPROD	331.00	-0.60 %	14:51:15	5	330.50	1	1	330.00	330.50	19	2	2	513	[+]
STP	329.00 334.00	298.00 364.00	14:36:18 14:36:18 14:35:49 14:35:49	30 18 19 23	330.00 330.00 330.50 330.50	1 1 3 1	6 2 62 5	329.50 329.00 328.50 328.00	332.00 333.00 333.50 334.00	56 118 100 110	2 5 1 2
TSGAMES	493.00	0.89 %	15:08:45	17	497.40	5	131	498.00	499.00	146	4	7	3,298	[+]
TEN	493.00 500.00	443.80 542.00	15:08:45 15:08:45 15:07:23 15:07:23	19 6 8 2	497.20 497.20 497.20 497.20	4 3 6 1	76 32 112 8	497.40 497.20 497.00 496.80	499.20 500.00 500.50 501.00	40 1248 22 158	3 9 2 3
WIRTUALNA	100.00	0.00 %	14:51:06	80	100.00	2	12	99.80	100.00	410	3	5	478	[+]
WPL	99.20 101.00	90.00 110.00	14:51:06 13:48:11 13:43:25 13:43:25	82 31 13 13	100.00 99.80 99.80 99.80	1 1 2 1	36 10 83 25	99.60 99.50 99.40 99.20	100.40 101.00 101.40 101.60	305 50 419 500	2 1 3 1
XTB	18.60	-1.77 %	15:12:33	62	18.27	1	2400	18.30	18.33	1067	2	520	9,680	[+]
XTB	18.00 19.00	16.74 20.46	15:11:20 15:10:48 15:10:46 15:10:46	59 35 100 100	18.29 18.29 18.22 18.22	2 3 3 2	889 1030 670 633	18.29 18.26 18.24 18.22	18.34 18.36 18.37 18.38	1000 50 605 4500	1 1 2 3

GPW	Świat	Waluty

Forum
» Wskaźniki - prośba o podpowiedź [6]
» INFRA [1]INFRA
» Spadło dość pytanie czy warto wchodzić [1]NGGAMES
» prośba o dodanie spółki Duality SA (DUA) [0]CZTOREBKA
» prosba o dodanie [65]ETFSP500
» Pracowniczy program zakupu akcji [0]
» Czy warto już kupować ? [2]MERCATOR
» Portfel - Techniczne [4]
» Boruta --> HUB.TECH [9]Hub.Tech
» Co powiecie o ASBISIE? [5]ASBIS

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