Notowania giełdowe online - Akcje z mWIG40 Gra Giełdowa

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	246.00	-0.80 %	17:04:52	6	248.00	2	52	247.50	249.00	35	2	33	8,129	[+]
11B	239.00 253.00	221.50 270.50	17:04:52 17:04:44 17:04:24 17:00:00	44 46 19 5	248.00 248.00 248.00 248.00	4 2 1 2	521 674 50 55	247.00 246.00 245.50 245.00	250.00 252.00 253.00 254.00	560 254 95 7	2 3 1 1
AMICA	112.60	-1.06 %	16:49:51	1	111.60	1	43	111.60	112.00	705	2	11	1,216	[+]
AMC	111.20 112.60	101.40 123.80	16:48:41 16:46:24 16:46:11 16:32:15	107 20 6 300	112.00 112.00 111.60 111.40	4 2 7 1	993 35 212 43	111.40 111.20 111.00 110.80	112.60 113.00 113.80 114.60	30 130 42 12	1 1 3 1
AMREST	40.70	-0.49 %	17:00:00	10684	40.50	1	100	40.30	40.60	117	1	81	3,308	[+]
EAT	40.40 41.30	36.65 44.75	17:00:00 17:00:00 17:00:00 17:00:00	514 1000 96 50	40.50 40.50 40.50 40.50	1 1 1 2	117 200 2776 2929	40.20 40.15 40.10 40.05	40.70 40.95 41.00 41.10	576 200 886 68	1 1 1 1
ASSECOPOL	47.20	-1.27 %	17:00:00	690	46.60	2	1160	46.60	46.70	25419	1	51	2,364	[+]
ACP	46.28 47.20	42.48 51.90	17:00:00 17:00:00 17:00:00 17:00:00	40 60 37 300	46.60 46.60 46.60 46.60	1 4 1 1	110 857 354 426	46.52 46.50 46.46 46.42	46.74 46.82 46.94 46.96	200 354 436 426	1 1 1 1
BENEFIT	850.00	1.18 %	17:00:00	20	860.00	1	11	860.00	868.00	6	1	3	2,335	[+]
BFT	842.00 860.00	766.00 934.00	16:46:13 16:42:54 16:42:44 16:42:44	2000 48 52 10	860.00 860.00 860.00 860.00	1 1 2 1	23 11 27 21	850.00 848.00 844.00 842.00	872.00 876.00 878.00 880.00	18 17 16 18	2 2 1 2
BOGDANKA	55.50	-1.79 %	17:04:21	30	55.00	1	91	54.70	55.00	243	2	8	426	[+]
LWB	54.30 56.00	49.95 61.00	17:00:00 17:00:00 17:00:00 17:00:00	100 100 234 66	55.00 55.00 55.00 55.00	2 1 1 3	274 300 100 1670	54.50 54.40 54.30 54.20	55.70 55.80 56.00 56.20	269 40 1110 25	1 1 4 1
BORYSZEW	4.67	0.00 %	17:00:00	500	4.68	1	500	4.67	4.68	3844	4	103	480	[+]
BRS	4.63 4.71	4.21 5.13	17:00:00 17:00:00 17:00:00 17:00:00	206 294 160 340	4.68 4.68 4.68 4.68	1 1 2 3	80 260 1249 2930	4.65 4.64 4.63 4.62	4.69 4.70 4.71 4.72	3190 1460 3650 1500	2 1 3 1
BUDIMEX	118.60	-0.50 %	17:02:14	30	118.40	3	653	118.20	118.40	152	1	39	4,572	[+]
BDX	117.20 122.20	106.80 130.40	17:00:00 17:00:00 17:00:00 17:00:00	70 9 11 15	118.40 118.40 118.40 118.40	7 1 2 3	1041 105 59 327	118.00 117.80 117.60 117.40	118.80 119.80 120.00 120.20	102 547 876 265	1 2 6 2
CIECH	45.76	1.35 %	17:00:00	50	46.42	1	568	46.32	46.42	10525	5	30	1,389	[+]
CIE	45.12 46.42	41.20 50.30	17:00:00 17:00:00 17:00:00 17:00:00	4 33 150 503	46.42 46.42 46.42 46.42	1 1 1 1	30 398 1441 2174	46.30 46.04 46.02 46.00	46.50 46.56 46.60 46.62	75 1445 748 100	2 1 3 1
CIGAMES	0.86	0.00 %	17:01:30	1300	0.86	10	64388	0.85	0.86	60626	10	563	480	[+]
CIG	0.84 0.88	0.78 0.94	17:01:25 17:00:00 17:00:00 17:00:00	1000 1400 760 740	0.86 0.86 0.86 0.86	23 17 12 9	125187 59743 134872 35792	0.84 0.83 0.82 0.81	0.87 0.88 0.89 0.90	91914 70404 71155 90225	11 13 17 23
COMARCH	151.50	-1.63 %	17:00:00	18	150.50	1	137	150.50	151.00	85	1	1	168	[+]
CMR	150.00 152.00	136.50 166.50	17:00:00 16:49:51 16:44:59 16:44:59	20 1 1 3	150.50 151.00 150.50 150.50	3 1 1 1	377 16 20 5	150.00 148.50 148.00 147.00	152.00 153.00 153.50 154.00	55 25 12 5	2 2 1 1
DINOPL	100.00	1.50 %	17:01:39	10	101.50	2	2048	101.50	101.60	792	1	114	11,427	[+]
DNP	98.20 102.00	90.00 110.00	17:01:39 17:00:00 17:00:00 17:00:00	42 2558 687 100	101.50 101.50 101.50 101.50	2 2 3 2	232 2213 2554 820	101.00 100.80 100.70 100.60	101.70 101.80 101.90 102.00	259 3624 5453 14017	2 5 3 21
ENEA	10.20	1.96 %	17:00:00	476	10.40	3	42601	10.40	10.41	1000	1	1,372	14,277	[+]
ENA	10.16 10.50	9.18 11.22	17:00:00 17:00:00 17:00:00 17:00:00	500 833 1000 3632	10.40 10.40 10.40 10.40	1 2 1 3	6432 7890 22198 30281	10.39 10.38 10.37 10.36	10.43 10.44 10.47 10.48	1000 1000 1110 9287	1 1 1 2
FAMUR	5.48	0.36 %	17:00:00	380	5.50	2	2190	5.44	5.50	3926	1	25	138	[+]
FMF	5.48 5.50	4.94 6.02	17:00:00 16:48:43 16:45:59 16:43:05	55 50 55 55	5.50 5.50 5.50 5.50	1 1 1 1	925 1130 2000 94	5.40 5.38 5.28 5.26	5.52 5.54 5.56 5.60	8900 995 5995 3351	2 1 3 2
FORTE	22.50	-2.21 %	17:02:59	150	22.10	1	101	22.10	22.20	10	1	24	526	[+]
FTE	21.80 22.70	20.25 24.75	17:00:00 17:00:00 16:49:49 16:49:49	49 50 449 340	22.10 22.10 22.00 22.00	4 3 4 1	1294 197 643 50	22.00 21.95 21.90 21.80	22.25 22.40 22.50 22.60	111 161 261 200	1 2 1 1
GETINOBLE	0.36	17.14 %	17:04:30	10000	0.41	20	834165	0.40	0.41	379332	4	33,742	13,051	[+]
GNB	0.36 0.42	0.36 0.42	17:04:21 17:04:17 17:04:15 17:04:05	2000 500 20000 4200	0.41 0.41 0.41 0.41	22 32 65 44	1523370 2260958 1951609 1158114	0.39 0.38 0.37 0.36	0.42 0.43 0.44 0.45	1535428 1280088 874085 1247560	49 40 41 39
GPW	37.60	0.00 %	17:00:55	25	38.15	2	354	38.00	38.15	175	1	37	1,405	[+]
GPW	37.60 38.25	33.85 41.35	17:00:21 17:00:00 17:00:00 17:00:00	75 76 6 35	38.15 38.15 38.15 38.15	1 3 1 1	1441 2483 213 261	37.95 37.90 37.80 37.75	38.20 38.25 38.30 38.35	145 977 356 800	2 2 5 5
GRUPAAZOTY	31.80	-1.93 %	17:02:52	70	31.50	1	100	31.48	31.76	333	1	111	3,499	[+]
ATT	31.04 32.00	28.62 34.98	17:02:48 17:02:12 17:00:41 17:00:08	100 100 200 70	31.50 31.50 31.50 31.50	1 1 3 2	973 36 1066 1627	31.40 31.34 31.30 31.28	31.80 31.90 31.98 32.00	700 1415 250 2109	2 3 2 8
GTC	8.52	-3.37 %	17:00:00	754	8.31	2	384	8.31	8.38	599	1	197	1,664	[+]
GTC	8.31 8.61	7.67 9.37	17:00:00 17:00:00 17:00:00 17:00:00	3837 442 222 145	8.31 8.31 8.31 8.31	1 1 2 1	968 300 1398 121	8.30 8.25 8.21 8.20	8.40 8.45 8.57 8.60	975 800 700 200	1 1 1 1
HANDLOWY	68.50	0.73 %	17:00:00	246	69.30	2	71	69.10	69.40	4	1	33	2,250	[+]
BHW	68.50 69.50	61.70 75.30	17:00:00 17:00:00 17:00:00 17:00:00	196 540 924 221	69.30 69.30 69.30 69.30	2 3 1 2	750 697 155 330	69.00 68.80 68.70 68.60	69.50 69.60 69.70 69.80	1135 713 1175 155	2 3 4 1
INGBSK	187.80	0.64 %	17:00:00	29	189.00	1	31	186.80	189.00	4765	2	17	3,246	[+]
ING	185.80 189.00	169.20 206.50	17:00:00 17:00:00 17:00:00 17:00:00	189 25 295 4	189.00 189.00 189.00 189.00	1 1 1 1	31 31 100 41	186.60 186.40 185.60 185.40	189.40 189.60 189.80 190.00	62 6 110 502	1 1 2 16
INTERCARS	209.00	-0.95 %	17:00:32	335	208.00	1	645	208.00	209.00	255	2	4	769	[+]
CAR	204.00 209.00	188.20 229.50	17:00:00 17:00:00 17:00:00 17:00:00	15 19 66 50	208.00 208.00 208.00 208.00	1 1 1 1	100 10 15 14	206.50 206.00 204.50 204.00	209.50 210.00 212.00 213.00	14 850 500 55	1 4 1 1
KERNEL	49.50	-3.64 %	17:03:12	17	47.70	1	150	47.65	47.70	736	1	57	2,742	[+]
KER	47.30 49.50	44.55 54.40	17:00:00 17:00:00 17:00:00 17:00:00	100 48 42 32	47.70 47.70 47.70 47.70	3 3 1 1	145 250 150 100	47.55 47.50 47.40 47.35	47.90 47.95 48.00 48.20	1812 1810 1699 237	1 1 3 1
KETY	330.50	-1.21 %	17:00:00	13	326.50	3	422	326.50	327.00	450	1	2	654	[+]
KTY	326.50 331.00	297.50 363.50	17:00:00 17:00:00 17:00:00 17:00:00	66 78 20 80	326.50 326.50 326.50 326.50	3 1 5 2	36 100 47 8	326.00 325.50 325.00 324.00	330.00 332.00 332.50 335.00	71 4 8 6	3 1 1 1
KRUK	173.00	-2.91 %	17:00:00	50	166.60	1	5	166.60	167.00	530	2	63	10,620	[+]
KRU	166.20 173.00	155.70 190.30	17:00:00 17:00:00 17:00:00 17:00:00	12 14 28 472	166.60 166.60 166.60 166.60	5 1 2 3	848 5 600 202	166.50 166.40 166.30 166.20	167.60 167.70 167.80 168.00	1016 87 50 178	2 1 1 1
LCCORP	2.41	-2.13 %	17:00:00	495	2.30	2	5375	2.30	2.32	6392	2	668	1,538	[+]
LCC	2.26 2.41	2.17 2.65	17:00:00 17:00:00 17:00:00 17:00:00	130 219 1882 1000	2.30 2.30 2.30 2.30	5 1 1 3	13195 419 4000 2424	2.29 2.28 2.27 2.25	2.33 2.34 2.35 2.36	28700 16210 29592 330	4 2 2 1
LIVECHAT	24.80	-3.82 %	17:03:56	31	23.95	1	69	23.95	24.45	890	1	14	344	[+]
LVC	23.90 24.90	22.35 27.25	17:03:56 17:03:56 17:03:56 17:03:56	40 100 50 67	23.95 23.95 23.95 23.95	6 2 1 3	1504 226 45 590	23.90 23.80 23.60 23.50	24.50 24.55 24.60 24.65	137 200 276 54	1 1 1 1
MABION	88.00	-0.56 %	17:00:00	321	89.30	2	376	88.30	89.30	2106	1	17	1,526	[+]
MAB	88.00 89.50	79.20 96.80	17:00:00 17:00:00 17:00:00 17:00:00	3 81 50 35	89.30 89.30 89.30 89.30	1 1 1 1	40 34 12 5	88.00 87.70 87.60 87.20	89.50 89.60 89.80 89.90	374 100 411 100	3 1 1 1
MILLENNIUM	9.05	1.42 %	17:00:04	4333	9.28	1	110	9.27	9.31	886	1	549	5,064	[+]
MIL	9.05 9.34	8.15 9.95	17:00:00 17:00:00 17:00:00 17:00:00	35900 9658 6149 2377	9.28 9.28 9.28 9.28	1 3 1 1	7916 52608 7881 4951	9.25 9.24 9.23 9.22	9.32 9.33 9.34 9.35	300 3300 16718 6201	2 1 3 3
NETIA	4.85	0.41 %	17:00:00	277	4.87	1	23	4.87	4.88	729	1	4	19	[+]
NET	4.82 4.87	4.37 5.33	17:00:00 16:49:55 16:38:50 16:26:59	3 140 20 381	4.87 4.82 4.87 4.82	1 1 2 2	1143 1000 2561 835	4.82 4.81 4.80 4.76	4.89 4.90 4.91 4.95	4649 3914 1050 1700	5 6 1 2
ORBIS	92.20	0.87 %	17:00:00	15	93.00	1	185	92.20	93.00	32	2	1	86	[+]
ORB	92.00 93.00	83.00 101.00	17:00:00 17:00:00 16:27:36 16:22:07	14 5 36 40	93.00 93.00 93.00 92.20	1 1 1 1	200 20 400 35	92.00 91.00 90.40 90.20	93.40 93.60 94.00 94.20	1 200 29 255	1 1 2 2
PFLEIDERERGROUP	32.40	-3.38 %	17:00:00	4	31.40	1	496	31.40	32.50	2643	4	1	19	[+]
PFL	31.20 32.40	29.20 35.60	17:00:00 17:00:00 14:34:34 14:34:34	66 71 141 71	31.40 31.40 31.20 31.30	1 1 1 1	30 54 70 66	31.10 30.65 30.20 30.10	32.60 32.70 33.40 34.60	200 64 11 26	1 1 1 1
PKPCARGO	43.95	0.11 %	17:00:00	16	44.10	2	675	44.10	44.50	300	1	13	580	[+]
PKP	42.90 44.55	39.60 48.30	17:00:00 17:00:00 17:00:00 17:00:00	6 12 82 41	44.10 44.10 44.10 44.10	1 1 3 2	103 103 220 181	43.90 43.85 43.40 43.30	44.55 44.60 44.70 44.80	28 474 90 104	1 4 1 2
PLAY	20.80	-0.67 %	17:00:00	230	20.90	1	17849	20.72	20.90	20919	4	637	13,252	[+]
PLY	20.42 21.18	18.72 22.88	17:00:00 17:00:00 17:00:00 17:00:00	120 250 500 100	20.90 20.90 20.90 20.90	2 2 1 1	17966 10606 1000 100	20.70 20.66 20.64 20.60	20.92 20.94 20.96 20.98	3433 2435 17117 9984	4 3 3 7
PLAYWAY	128.00	-0.38 %	17:01:42	15	130.00	1	7	129.50	130.00	241	4	16	2,043	[+]
PLW	126.00 130.00	115.50 140.50	17:00:00 17:00:00 17:00:00 17:00:00	10 20 50 10	130.00 130.00 130.00 130.00	2 6 3 5	58 380 505 170	129.00 128.00 127.50 127.00	130.50 131.00 131.50 132.00	40 320 288 244	2 3 2 5
POLIMEXMS	3.06	-1.31 %	17:04:42	165	3.01	4	3440	3.01	3.03	4671	2	297	900	[+]
PXM	3.01 3.07	2.76 3.36	17:04:42 17:04:08 17:03:26 17:02:43	935 419 100 471	3.01 3.01 3.01 3.01	13 5 7 1	27216 6308 9634 501	3.00 2.99 2.98 2.97	3.04 3.05 3.06 3.07	3069 10646 10859 22803	2 5 10 15
SANOK	29.60	-3.45 %	17:00:00	2	28.00	3	638	28.00	28.50	60	1	2	47	[+]
SNK	28.00 29.60	26.70 32.50	16:49:37 16:49:37 16:49:37 16:49:37	2 21 25 129	28.10 28.10 28.10 28.10	2 1 1 1	80 75 40 190	27.30 27.20 27.10 27.00	28.60 28.80 29.00 29.20	114 125 290 295	1 2 2 1
STALPROD	319.50	-1.23 %	17:03:53	5	321.00	2	16	317.50	321.00	25	2	0	154	[+]
STP	317.00 323.00	288.00 351.00	16:49:51 16:42:28 16:39:50 16:39:50	1 30 25 2	321.00 321.00 320.00 321.00	2 2 1 1	14 105 5 10	317.00 315.00 312.00 311.50	322.00 323.00 324.00 324.50	32 120 49 11	4 2 2 1
WAWEL	822.00	0.72 %	17:00:00	1	834.00	1	1	828.00	836.00	3	1	0	20	[+]
WWL	822.00 834.00	740.00 904.00	16:24:21 16:13:55 13:26:57 12:10:53	1 1 4 2	834.00 828.00 830.00 822.00	2 5 1 1	10 53 1 3	822.00 820.00 816.00 812.00	838.00 840.00 842.00 862.00	11 56 80 2	1 2 2 1
WIRTUALNA	52.00	-1.15 %	17:00:00	26	51.40	3	110	51.00	51.40	146	2	11	584	[+]
WPL	51.00 52.00	46.80 57.20	17:00:00 16:49:55 16:48:36 16:48:18	1 17 12 4	51.40 51.00 51.00 51.40	1 1 2 1	140 140 80 24	50.60 50.40 50.20 50.00	51.60 51.80 52.00 52.20	221 140 140 97	1 1 1 1

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
» Sprawdzenie firmy przed podjęciem...(1)
» Kup Pan Wiedzę!(3)
» XTB - czy da zarobić?(3)
» Do adminów(8)
» VARSAVVR zmiana nazwy na VARSAV (VAR(1)
» Prowizja % / Prowizja minimalna ?(0)
» Tu napisz pytanie? (49)
» Gotówka(2)
» Zmiana serwera(0)
» Zmiana nazwy(0)

Polecane książki
Krok po kroku od formalności do przedsiębiorczości Jak właściwie wybrać formę działalności gospodarczej i sprawnie założyć... 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