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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
AMICA	166.00	-2.37 %	14:29:09	29	162.55	4	126	162.55	163.00	140	3	3	525	[+]
AMC	162.55 166.00	149.40 182.60	14:25:51 14:09:20 14:09:20 14:05:22	8 8 15 30	162.70 162.55 162.70 162.55	1 3 2 1	10 24 25 10	162.35 162.10 162.00 161.90	163.95 164.00 164.45 164.50	13 200 14 57	1 1 1 1
AMREST	374.85	-0.92 %	14:37:48	28	371.45	1	1	371.35	372.95	67	2	0	179	[+]
EAT	369.00 374.85	337.40 412.30	14:35:42 14:35:42 14:35:42 14:23:11	8 1 1 1	371.45 371.45 371.45 372.95	1 1 1 1	5 12 21 98	371.00 370.85 370.35 370.30	373.00 373.50 374.00 374.05	10 11 25 91	1 1 1 1
APATOR	31.00	-0.39 %	14:12:40	3	30.88	3	249	30.51	30.99	13	1	55	1,686	[+]
APT	30.49 31.00	27.90 34.10	14:12:40 13:43:24 13:14:26 13:02:06	13 18000 50 74	30.88 30.50 30.58 30.58	1 1 1 1	28 37 31 100	30.49 30.38 30.36 30.35	31.00 31.20 31.64 31.80	40 648 36 80	1 3 1 1
BENEFIT	1,060.00	-0.83 %	13:19:46	1	1,050.00	1	2	1041.30	1050.00	15	1	0	7	[+]
BFT	1,041.20 1,060.00	954.00 1166.00	12:42:59 12:42:59 11:28:13 09:08:30	1 2 2 1	1,041.20 1,041.20 1,050.00 1,060.00	1 1 1 2	1 5 5 48	1041.20 1041.00 1040.50 1035.00	1060.00 1063.30 1064.00 1065.00	24 10 15 10	3 1 1 1
BOGDANKA	71.80	0.57 %	14:28:30	35	71.00	3	1614	71.00	71.30	159	2	2	111	[+]
LWB	70.77 71.80	64.62 78.98	14:28:30 14:28:30 14:28:30 14:20:04	73 9 24 100	71.01 71.03 71.03 71.02	3 1 1 1	310 69 31 37	70.80 70.78 70.77 70.62	71.35 71.60 71.69 71.79	300 100 183 93	1 1 1 3
BORYSZEW	10.72	0.00 %	14:21:43	289	10.73	1	106	10.73	10.74	699	2	76	813	[+]
BRS	10.58 10.78	9.65 11.79	14:21:16 14:17:22 14:17:22 14:16:37	379 300 200 89	10.73 10.73 10.73 10.74	1 1 1 1	200 200 40 200	10.72 10.70 10.69 10.65	10.78 10.79 10.84 10.87	2721 1500 240 212	3 1 1 1
BUDIMEX	224.05	-3.17 %	14:38:33	10	219.80	5	96	219.25	219.80	286	2	14	2,980	[+]
BDX	215.55 229.75	201.65 246.45	14:37:25 14:35:53 14:30:01 14:30:01	3 4 28 20	219.80 219.75 219.10 219.10	2 3 1 3	605 48 7 21	219.20 219.15 219.10 219.00	219.95 220.00 220.20 220.50	18 770 125 470	1 2 1 2
CDPROJEKT	88.00	-1.72 %	14:38:38	104	85.89	3	246	85.80	85.90	580	2	50	4,346	[+]
CDR	85.75 88.00	79.20 96.80	14:38:38 14:38:21 14:38:21 14:38:21	70 60 108 59	85.89 85.90 85.90 85.90	1 1 3 2	163 100 217 1899	85.78 85.77 85.76 85.75	85.96 86.00 86.05 86.15	162 134 449 300	1 2 1 1
CIECH	57.57	-0.09 %	14:38:04	71	57.83	1	589	57.83	57.87	931	4	46	2,624	[+]
CIE	57.38 58.16	51.82 63.32	14:36:52 14:36:52 14:35:51 14:34:49	52 210 20 20	57.87 57.87 57.87 57.87	4 2 1 1	276 206 150 112	57.80 57.75 57.71 57.70	57.92 58.00 58.02 58.13	216 515 569 1980	2 3 1 1
CIGAMES	1.06	1.98 %	14:34:38	291	1.03	33	66769	1.02	1.03	18301	4	5,987	6,311	[+]
CIG	1.02 1.10	0.96 1.16	14:34:38 14:34:38 14:28:49 14:28:49	2000 709 2822 1000	1.03 1.03 1.03 1.03	33 41 22 16	198494 239675 176441 145508	1.01 1.00 0.99 0.98	1.04 1.05 1.06 1.07	204694 141288 258279 156915	16 26 26 21
COMARCH	199.90	1.23 %	14:31:43	9	201.95	1	13	202.15	204.95	13	1	0	26	[+]
CMR	199.65 201.95	179.95 219.85	12:17:15 12:16:50 11:30:34 11:13:52	3 2 5 46	201.60 201.60 200.00 199.90	1 1 1 1	25 32 673 21	202.10 202.05 202.00 201.40	205.95 206.20 207.00 207.05	106 7 105 49	2 1 2 1
DINOPL	50.80	3.84 %	14:38:02	20	52.75	1	10	52.72	52.76	1006	2	148	7,627	[+]
DNP	50.80 52.77	45.72 55.88	14:37:01 14:34:20 14:34:19 14:34:17	10 157 84 198	52.73 52.71 52.77 52.63	2 1 1 1	245 257 10 10	52.71 52.70 52.64 52.60	52.77 52.80 52.81 52.88	437 100 195 5133	3 1 1 1
ECHO	5.57	-1.26 %	14:30:17	228	5.50	2	3500	5.49	5.51	1957	3	28	155	[+]
ECH	5.50 5.57	5.02 6.12	14:30:17 14:30:17 14:29:51 14:29:51	479 293 104 687	5.50 5.50 5.53 5.53	2 3 2 2	3000 3106 2300 853	5.48 5.47 5.46 5.45	5.52 5.53 5.55 5.56	520 907 1025 500	1 1 2 1
EMPERIA	83.69	1.55 %	14:38:10	45	84.98	1	41	83.21	84.98	34	1	3	219	[+]
EMP	82.56 84.98	75.33 92.05	14:38:10 14:37:53 14:37:53 14:37:47	1 55 1 40	84.98 84.49 84.49 84.48	1 1 1 1	62 41 41 10	83.15 83.11 83.05 83.03	84.99 85.00 85.69 86.00	100 164 117 40	2 5 1 1
ENEA	14.82	0.40 %	14:38:03	195	14.97	8	5148	14.97	15.00	14995	12	208	3,111	[+]
ENA	14.82 15.00	13.34 16.30	14:34:13 14:34:13 14:34:13 14:34:13	1359 259 274 708	14.99 14.99 14.99 14.99	3 4 1 1	2278 27971 1780 100	14.95 14.94 14.93 14.91	15.01 15.02 15.03 15.04	100 1826 2460 1662	1 3 1 1
FORTE	78.19	-1.27 %	14:18:42	20	77.01	2	28	76.82	77.01	435	1	2	118	[+]
FTE	77.01 78.23	70.38 86.00	13:48:03 13:48:03 13:47:50 13:47:50	13 32 218 141	77.01 77.05 77.05 77.06	1 1 1 1	13 4 10 13	76.81 76.70 76.62 76.61	77.54 78.00 78.19 78.23	318 656 483 194	1 1 1 2
GETINOBLE	1.46	-2.07 %	14:38:16	350	1.42	13	127663	1.42	1.43	59900	7	709	1,012	[+]
GNB	1.41 1.46	1.32 1.60	14:37:03 14:36:40 14:34:02 14:31:40	1000 1000 2000 2222	1.43 1.43 1.43 1.43	18 23 28 19	125541 165973 88357 59540	1.41 1.40 1.39 1.38	1.44 1.45 1.46 1.47	381691 76150 82727 31791	5 9 10 10
GPW	47.11	0.00 %	14:32:48	17	46.91	3	222	46.91	47.04	250	2	32	1,513	[+]
GPW	46.91 47.22	42.40 51.82	14:32:48 14:21:59 14:19:11 14:19:11	8 25 1 24	46.91 46.91 47.05 47.05	7 1 1 1	245 420 200 900	46.90 46.71 46.70 46.63	47.10 47.12 47.15 47.20	500 50 5876 1300	1 1 2 3
GRUPAAZOTY	68.31	0.38 %	14:32:37	53	68.57	1	21	68.60	68.90	29	1	27	1,847	[+]
ATT	68.20 69.00	61.48 75.14	14:29:36 14:25:47 14:25:47 14:25:14	20 19 120 1	68.55 68.56 68.56 68.90	1 1 2 3	19 147 316 1522	68.50 68.40 68.21 68.20	68.95 69.00 69.08 69.15	183 2973 145 103	1 6 1 2
GTC	9.51	-0.10 %	14:06:13	375	9.54	1	303	9.50	9.52	595	1	11	107	[+]
GTC	9.50 9.56	8.56 10.46	14:06:13 14:06:13 14:03:47 13:53:15	897 103 20 863	9.50 9.50 9.50 9.50	1 1 1 1	150 1000 2000 88	9.47 9.45 9.44 9.42	9.53 9.54 9.55 9.56	586 2000 104 1915	2 1 1 3
HANDLOWY	70.35	-0.36 %	14:31:18	23	70.08	2	158	70.00	70.08	174	2	6	409	[+]
BHW	70.00 70.35	63.32 77.38	14:31:12 14:31:10 14:31:10 14:31:01	15 5 16 32	70.08 70.08 70.08 70.08	1 1 1 1	25 20 140 497	69.96 69.95 69.89 69.82	70.09 70.10 70.13 70.20	30 50 56 20	1 1 1 1
INGBSK	195.00	0.26 %	14:35:38	4	195.50	3	105	195.30	195.75	113	3	6	1,205	[+]
ING	195.00 196.00	175.50 214.50	14:35:38 13:42:57 13:32:59 13:32:59	34 5 18 20	195.50 195.30 195.50 195.50	1 1 1 1	39 39 50 43	195.15 195.05 195.00 194.70	195.85 195.90 196.00 196.05	88 18 1070 24	1 1 4 1
INTERCARS	286.00	-0.52 %	13:24:35	9	284.50	2	43	284.50	286.00	178	2	0	22	[+]
CAR	284.50 286.00	257.40 314.60	11:52:58 11:30:10 11:28:05 11:07:10	1 1 29 8	286.00 286.00 285.00 285.00	1 1 1 1	55 36 39 10	281.00 280.50 279.40 278.00	286.20 289.00 289.10 290.00	23 55 39 5	1 1 1 1
KERNEL	63.19	-0.16 %	14:36:46	90	63.50	3	305	63.50	63.55	324	3	13	852	[+]
KER	63.16 63.75	56.88 69.50	14:36:46 14:36:46 14:36:39 14:36:32	64 200 5 53	63.50 63.50 63.55 63.51	2 1 1 1	700 347 25 1103	63.40 63.28 63.10 63.02	63.75 63.78 63.97 64.00	100 317 58 50	1 1 1 1
KETY	420.00	0.20 %	14:35:41	5	420.85	3	102	420.85	420.90	60	4	2	836	[+]
KTY	418.95 420.90	378.00 462.00	14:35:41 14:03:00 14:03:00 14:03:00	5 4 6 5	420.85 420.85 420.85 420.85	1 1 1 1	10 5 41 10	420.60 420.40 420.35 419.50	420.95 421.00 421.50 422.00	10 5 20 12	1 1 1 1
KRUK	340.00	-0.30 %	14:30:34	53	337.50	3	199	337.35	338.00	366	4	44	14,819	[+]
KRU	334.05 342.65	306.00 374.00	14:30:34 14:30:27 14:30:24 14:30:24	5 32 47 17	337.50 337.55 337.65 337.65	1 1 1 2	47 53 22 69	337.30 337.10 336.95 336.90	338.20 338.25 338.45 339.30	37 140 35 12	1 3 1 1
MEDICALG	259.00	-0.91 %	14:27:14	5000	255.65	2	93	255.55	255.95	63	1	13	3,243	[+]
MDG	254.55 259.00	233.10 284.90	14:22:00 14:20:27 14:20:27 14:20:27	15 3 4 190	255.00 255.50 255.50 255.65	1 1 1 1	10 31 10 6	255.40 255.30 255.00 254.70	256.00 256.15 256.20 256.50	24 68 103 58	1 2 2 2
MILLENNIUM	7.58	0.00 %	14:34:48	770	7.66	4	4301	7.63	7.66	6521	2	1,000	7,632	[+]
MIL	7.58 7.67	6.83 8.33	14:34:41 14:33:57 14:33:57 14:30:55	500 3000 5000 490	7.66 7.66 7.66 7.65	2 1 1 1	4069 1400 1318 500	7.61 7.60 7.59 7.58	7.68 7.69 7.70 7.71	2585 7973 24192 1298	2 4 7 1
NETIA	3.92	-0.26 %	14:19:17	64	3.91	10	6403	3.90	3.92	650	1	156	609	[+]
NET	3.90 3.94	3.53 4.31	13:57:20 13:46:46 13:39:00 13:36:39	230 50 700 250	3.91 3.92 3.92 3.92	2 9 3 2	7000 9812 1700 2891	3.89 3.88 3.87 3.86	3.94 3.95 3.96 3.97	300 16900 810 6446	1 4 3 5
NEUCA	333.00	-0.90 %	14:35:18	19	332.00	2	4	332.00	334.00	68	4	1	353	[+]
NEU	332.00 335.00	299.70 366.30	14:16:30 14:16:30 14:16:30 14:16:30	89 10 17 16	334.00 333.90 333.85 333.85	1 1 2 1	20 4 70 10	331.10 331.00 330.50 330.35	335.00 335.05 335.70 336.30	66 11 11 11	2 1 1 1
ORBIS	87.50	0.11 %	12:11:33	1	87.95	1	62	87.47	87.95	40	2	0	17	[+]
ORB	87.46 87.95	78.75 96.25	11:50:44 10:00:36 10:00:36 09:37:41	10 45 10 12	87.95 87.50 87.50 87.46	1 1 1 1	18 30 42 30	87.46 87.33 87.23 87.21	88.00 88.15 88.25 88.35	43 129 13 76	1 1 1 1
PFLEIDERERGROUP	44.95	-0.44 %	11:09:53	2	44.95	2	152	44.97	45.09	25	1	0	21	[+]
PFL	44.95 45.02	40.46 49.44	10:59:21 10:45:31 10:45:00 10:43:54	100 43 57 43	45.02 45.02 45.02 45.02	1 2 1 1	10 1701 13 13	44.96 44.95 44.90 44.82	45.10 45.19 45.20 45.22	99 26 188 16	1 1 2 1
PKPCARGO	61.55	-0.13 %	14:31:38	10	61.92	2	49	61.85	61.90	103	1	4	230	[+]
PKP	61.55 61.92	55.40 67.70	14:20:48 14:20:48 14:10:33 14:10:33	4 36 130 46	61.85 61.85 61.80 61.85	1 2 1 2	1467 2044 10 65	61.80 61.70 61.60 61.55	61.97 61.99 62.00 62.30	58 44 539 25	1 1 6 1
POLIMEXMS	6.15	0.32 %	14:31:12	2	6.24	3	1720	6.20	6.22	2129	3	184	1,147	[+]
PXM	6.14 6.30	5.54 6.76	14:29:28 14:29:28 14:18:13 14:16:32	507 1 650 203	6.23 6.23 6.21 6.21	3 4 8 8	1330 6467 9770 6379	6.19 6.18 6.17 6.16	6.23 6.24 6.26 6.27	650 5384 1200 15483	1 4 2 3
ROBYG	3.33	-0.60 %	14:37:04	103	3.31	3	1688	3.31	3.32	5852	5	439	1,452	[+]
ROB	3.31 3.33	3.00 3.66	13:58:57 13:58:57 13:58:57 13:58:57	188 854 1344 386	3.31 3.31 3.31 3.31	6 4 4 2	2787 2308 2510 1604	3.30 3.29 3.28 3.27	3.33 3.34 3.35 3.36	4364 2083 7898 3774	3 4 7 4
SANOK	60.20	0.45 %	14:09:10	56	60.47	1	200	59.95	60.47	130	2	3	158	[+]
SNK	60.00 60.49	54.18 66.22	13:33:05 13:33:05 13:33:05 13:04:29	44 126 30 250	60.47 60.20 60.20 60.47	1 1 1 1	25 11 10 170	59.80 59.60 59.50 59.40	60.48 60.49 60.50 60.93	147 213 2 213	1 1 1 1
STALPROD	486.00	2.88 %	14:27:54	2	500.00	3	14	495.00	499.90	6	1	0	215	[+]
STP	482.70 500.00	437.40 534.60	14:27:26 14:24:50 14:01:16 14:01:00	2 3 8 5	499.50 499.50 495.00 495.00	1 1 1 1	86 21 22 20	494.00 488.80 488.00 487.00	500.00 500.50 501.00 501.50	140 10 16 11	6 1 1 1
SYNTHOS	4.57	-2.39 %	14:36:54	200	4.50	33	49509	4.49	4.50	11945	5	639	2,886	[+]
SNS	4.49 4.62	4.12 5.02	14:35:10 14:33:21 14:31:58 14:31:11	500 200 1000 1050	4.50 4.50 4.50 4.50	12 8 9 13	19070 49125 10168 17292	4.48 4.47 4.46 4.45	4.51 4.52 4.53 4.54	5753 5477 36732 6742	1 1 3 4
TRAKCJA	13.60	0.22 %	14:36:51	141	13.60	2	2189	13.60	13.67	476	1	26	354	[+]
TRK	13.50 13.70	12.24 14.96	14:33:52 14:30:53 14:28:44 14:27:54	141 141 100 141	13.60 13.60 13.60 13.60	1 1 1 4	250 513 200 2567	13.58 13.55 13.51 13.50	13.70 13.75 13.79 13.83	371 200 23 850	3 1 1 1
WAWEL	1,145.00	-1.29 %	14:35:56	1	1,138.10	1	3	1135.10	1144.00	9	1	0	281	[+]
WWL	1,137.00 1,175.00	1030.50 1259.50	14:34:21 14:32:25 14:31:10 14:04:30	50 20 30 9	1,138.00 1,138.00 1,138.00 1,138.00	1 1 1 1	3 1 1 1	1135.00 1130.95 1130.00 1127.00	1144.70 1145.00 1149.80 1150.00	6 10 11 12	1 1 1 2

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(54)
»	Kilka pytań odnośnie sprawozdań(10)
»	FERRO(11)
»	ASBIS(13)
»	MDG - luka przełamania(12)

Forum
» Play(0)
» BUMECH(6)
» Czy JSW da zarobić?(9)
» niedowartosciowanie spolki(2)
» W oczekiwaniu... PRAIRE (PDZ)(128)
» Dywidendy 2017(10)
» Stalexport fundamentalnie(2)
» Odwrócenie trendu spadkowego(1)
» GETBACK - notowania(1)
» Hokus pokus czary mary, już się sypią mi...(57)

Polecane książki
„Dlaczego tylko niektórzy bogacą się inwestując i jak skutecznie wykorzystać szanse pomnażania pieniędzy w... 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