GraGieldowa.pl » Notowania » Akcje z mWIG40

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

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	-	0 %	17:00:25	7	510,0000	2	53	510.00000	512.00000	12	1	-	564	[+]
11B	- -	458.50000 559.00000	17:00:25 17:00:00 17:00:00 17:00:00	7 2 8 10	510,0000 510,0000 510,0000 510,0000	1 2 1 1	4 56 16 16	509.00000 508.00000 506.00000 505.00000	513.00000 514.00000 515.00000 516.00000	20 105 2 4	2 4 1 1
ALIOR	-	0 %	17:03:18	80	28,6600	5	625	28.66000	28.69000	157	2	-	9,123	[+]
ALR	- -	25.67000 31.37000	17:02:55 17:00:00 17:00:00 17:00:00	455 29 40 35	28,6600 28,6600 28,6600 28,6600	1 1 3 1	7000 74 137 100	28.60000 28.59000 28.55000 28.52000	28.73000 28.74000 28.75000 28.76000	187 47 100 26	2 1 1 1
AMREST	-	0 %	17:01:01	59	21,2500	1	3000	21.20000	21.25000	855	2	-	1,577	[+]
EAT	- -	18.90000 23.10000	17:01:01 17:00:00 17:00:00 17:00:00	11 45 5 95	21,2500 21,2500 21,2500 21,2500	1 6 1 3	115 2468 20 215	21.15000 21.10000 21.05000 21.00000	21.30000 21.35000 21.40000 21.50000	500 30 191 2095	2 1 3 11
ASBIS	-	0 %	17:02:17	41	16,0000	1	2	15.98000	16.00000	616	1	-	1,070	[+]
ASB	- -	14.45000 17.65000	17:02:17 17:02:17 17:02:17 17:02:17	100 56 30 157	16,0000 16,0000 16,0000 16,0000	1 3 3 1	130 316 1750 35	15.95000 15.90000 15.85000 15.84000	16.13000 16.18000 16.20000 16.24000	1000 300 1731 288	1 1 3 1
ASSECOSEE	-	0 %	17:00:00	2	49,4000	1	62	48.60000	49.40000	38	1	-	53	[+]
ASE	- -	44.50000 54.20000	17:00:00 17:00:00 17:00:00 16:41:43	10 19 10 80	49,4000 49,4000 49,4000 48,6000	1 1 1 1	105 41 269 20	47.70000 47.50000 46.80000 46.40000	49.50000 49.60000 49.90000 50.00000	959 101 233 115	1 1 2 1
BENEFIT	-	0 %	17:00:00	3	604,0000	1	10	600.00000	604.00000	3	1	-	60	[+]
BFT	- -	550.00000 670.00000	17:00:00 17:00:00 16:43:34 16:39:27	4 3 4 2	604,0000 604,0000 604,0000 604,0000	1 1 1 1	16 23 4 30	590.00000 588.00000 586.00000 582.00000	606.00000 608.00000 610.00000 612.00000	50 3 68 5	1 1 5 1
BOGDANKA	-	0 %	17:00:00	3	52,0000	1	407	52.00000	52.05000	55	1	-	5,718	[+]
LWB	- -	45.86000 56.00000	17:00:00 17:00:00 17:00:00 17:00:00	7 6 6 6	52,0000 52,0000 52,0000 52,0000	2 2 4 1	15 12 63 6	51.95000 51.90000 51.80000 51.75000	52.15000 52.25000 52.30000 52.40000	126 53 42 580	3 2 3 6
BUDIMEX	-	0 %	17:00:00	1	258,0000	1	2	256.00000	258.00000	4	1	-	426	[+]
BDX	- -	228.00000 278.00000	17:00:00 17:00:00 17:00:00 16:49:51	16 3 1 2	258,0000 258,0000 258,0000 257,5000	2 2 3 4	54 73 75 25	255.00000 254.00000 253.50000 253.00000	258.50000 259.00000 260.00000 261.00000	10 83 120 24	1 3 4 2
CIECH	-	0 %	17:00:00	6	38,8800	1	164	38.64000	PKC	1	1	-	843	[+]
CIE	- -	34.20000 41.80000	17:00:00 17:00:00 17:00:00 17:00:00	12 2 18 1	38,8800 38,8800 38,8800 38,8800	1 2 1 1	150 860 14 676	38.54000 38.40000 38.34000 38.20000	38.88000 38.90000 38.94000 39.00000	250 1236 50 2381	4 4 1 5
CLNPHARMA	-	0 %	17:00:00	292	17,6600	1	100	17.64000	17.96000	104	1	-	164	[+]
CLN	- -	16.20000 19.80000	17:00:00 17:00:00 17:00:00 17:00:00	100 50 100 7	17,6600 17,6600 17,6600 17,6600	2 1 3 1	200 100 452 100	17.60000 17.56000 17.50000 17.48000	17.98000 18.00000 18.10000 18.18000	63 3895 2494 256	1 4 5 2
COMARCH	-	0 %	16:41:39	5	187,4000	1	22	186.40000	187.40000	24	1	-	77	[+]
CMR	- -	171.00000 208.50000	16:40:55 16:40:44 16:39:27 16:26:16	8 10 7 2	186,6000 186,6000 186,6000 186,0000	2 1 1 2	107 1 20 181	185.60000 184.00000 181.80000 181.00000	188.80000 189.00000 190.00000 190.60000	8 40 355 2	1 3 6 1
DATAWALK	-	0 %	17:01:00	117	170,0000	4	176	170.00000	173.40000	19	1	-	201	[+]
DAT	- -	160.20000 195.80000	17:01:00 17:00:00 17:00:00 17:00:00	24 6 7 20	170,0000 170,0000 170,0000 170,0000	2 1 1 1	36 15 10 30	169.00000 168.70000 168.68000 168.60000	173.80000 175.00000 176.00000 176.98000	42 70 10 73	1 1 1 2
DEVELIA	-	0 %	17:00:00	900	2,6350	1	198	2.63000	2.65000	400	1	-	41	[+]
DVL	- -	2.34000 2.86000	16:48:06 16:47:51 16:39:35 16:39:35	377 559 302 152	2,6650 2,6550 2,6300 2,6300	4 1 2 1	5616 406 700 605	2.62000 2.59000 2.58000 2.57000	2.67000 2.70000 2.79000 2.79500	5864 400 3308 800	3 1 1 1
DOMDEV	-	0 %	17:00:00	1	90,0000	2	18	90.00000	90.20000	193	1	-	83	[+]
DOM	- -	82.80000 101.20000	16:48:25 16:39:27 16:39:27 16:32:00	29 3 9 30	90,1000 90,2000 90,1000 90,1000	1 2 1 1	20 49 50 3	89.70000 89.60000 89.30000 89.20000	91.00000 91.10000 93.80000 93.90000	80 93 10 42	1 1 1 2
ENEA	-	0 %	17:02:40	3000	8,8000	2	2138	8.80000	8.84000	3134	2	-	958	[+]
ENA	- -	7.91500 9.66500	17:02:08 17:00:00 17:00:00 17:00:00	4200 640 172 300	8,8000 8,8000 8,8000 8,8000	2 2 2 1	464 300 464 207	8.79500 8.79000 8.78000 8.77500	8.84500 8.85000 8.86000 8.86500	140 4175 4328 200	1 3 3 1
EUROCASH	-	0 %	17:00:00	307	12,1300	2	677	12.13000	12.34000	389	2	-	968	[+]
EUR	- -	11.00000 13.44000	17:00:00 17:00:00 17:00:00 17:00:00	16 86 118 215	12,1300 12,1300 12,1300 12,1300	2 1 3 1	5200 170 401 145	12.12000 12.10000 12.08000 12.02000	12.35000 12.36000 12.38000 12.39000	1947 1024 1050 1760	5 2 2 2
FAMUR	-	0 %	17:00:00	440	3,0700	2	3060	3.07000	3.11000	315	1	-	250	[+]
FMF	- -	2.76400 3.37600	17:00:00 17:00:00 17:00:00 17:00:00	60 321 9 46	3,0700 3,0700 3,0700 3,0700	1 3 2 1	2500 1200 1130 200	3.06200 3.06000 3.05000 3.04400	3.11600 3.11800 3.12000 3.13000	1400 100 17857 100	2 1 5 1
GPPI	-	0 %	17:00:00	1	55,0000	2	95	55.00000	55.80000	51	1	-	1,811	[+]
GPP	- -	50.20000 61.20000	17:00:00 17:00:00 17:00:00 17:00:00	17 41 51 15	55,0000 55,0000 55,0000 55,0000	1 2 2 1	200 241 400 200	54.70000 54.60000 54.50000 54.40000	55.90000 56.00000 56.10000 56.20000	419 36 200 200	1 1 1 1
GPW	-	0 %	17:00:00	1	36,1000	5	5103	36.10000	36.20000	24	1	-	2,349	[+]
GPW	- -	32.76000 40.04000	17:00:00 17:00:00 17:00:00 17:00:00	5 20 13 48	36,1000 36,1000 36,1000 36,1000	3 2 8 27	436 130 907 2663	36.06000 36.04000 36.02000 36.00000	36.28000 36.32000 36.38000 36.40000	150 123 95 1583	1 2 1 3
GRUPAAZOTY	-	0 %	17:01:25	2	43,4600	1	28	43.46000	43.58000	3	1	-	737	[+]
ATT	- -	39.88000 48.72000	17:01:25 17:00:00 17:00:00 17:00:00	22 8 16 16	43,4600 43,4600 43,4600 43,4600	1 3 2 2	20 160 32 60	43.44000 43.42000 43.36000 43.32000	43.64000 43.66000 43.70000 43.72000	24 62 7 32	2 2 1 2
HANDLOWY	-	0 %	17:00:00	1	60,0000	2	86	59.40000	60.00000	615	6	-	646	[+]
BHW	- -	53.50000 65.30000	17:00:00 17:00:00 17:00:00 17:00:00	4 37 18 25	60,0000 60,0000 60,0000 60,0000	2 4 6 4	125 1275 494 149	59.30000 59.20000 59.00000 58.90000	60.10000 60.20000 60.40000 60.50000	10 120 70 2515	1 1 1 4
INGBSK	-	0 %	17:00:00	44	163,0000	5	364	163.00000	166.00000	203	1	-	1,423	[+]
ING	- -	146.80000 179.20000	17:00:00 17:00:00 17:00:00 17:00:00	24 3 4 2	163,0000 163,0000 163,0000 163,0000	1 1 2 5	30 30 88 76	162.40000 161.00000 160.20000 160.00000	166.80000 168.00000 169.00000 169.20000	13 3 113 10	1 1 4 1
INTERCARS	-	0 %	17:00:00	25	406,0000	2	108	406.00000	410.00000	10	1	-	299	[+]
CAR	- -	364.00000 444.00000	17:00:00 17:00:00 17:00:00 17:00:00	4 3 1 2	406,0000 406,0000 406,0000 406,0000	1 1 2 1	5 9 13 9	404.50000 403.50000 403.00000 402.50000	414.00000 416.00000 417.00000 418.00000	89 24 3 25	2 2 1 2
KERNEL	-	0 %	17:00:00	31	25,5800	2	514	25.20000	25.58000	109	1	-	322	[+]
KER	- -	22.68000 27.68000	17:00:00 17:00:00 17:00:00 17:00:00	30 50 26 20	25,5800 25,5800 25,5800 25,5800	2 1 1 1	270 50 40 205	24.94000 24.92000 24.88000 24.84000	25.60000 25.70000 25.80000 25.90000	60 70 260 150	1 1 3 1
KETY	-	0 %	17:00:00	17	573,0000	1	45	573.00000	574.00000	20	1	-	8,754	[+]
KTY	- -	495.00000 605.00000	17:00:00 17:00:00 17:00:00 17:00:00	17 17 16 1	573,0000 573,0000 573,0000 573,0000	1 2 2 2	2 2 2 286	568.00000 567.00000 566.00000 565.00000	575.00000 576.00000 577.00000 578.00000	452 48 449 168	11 9 10 11
KRUK	-	0 %	17:04:43	361	281,2000	1	20	PKC	274.00000	25	1	-	2,712	[+]
KRU	- -	251.00000 306.60000	17:03:42 17:02:41 17:02:14 17:01:03	2 500 498 2	281,2000 281,2000 281,2000 281,2000	3 2 2 2	17 17 26 17	281.00000 280.60000 280.40000 280.20000	281.20000 281.40000 281.60000 281.80000	558 17 14 3	1 2 2 1
LIVECHAT	-	0 %	17:00:26	100	101,0000	1	83	101.00000	102.40000	100	1	-	604	[+]
LVC	- -	92.20000 112.60000	17:00:00 17:00:00 17:00:00 17:00:00	72 230 23 8	101,0000 101,0000 101,0000 101,0000	1 3 1 2	18 142 50 276	100.60000 100.40000 100.20000 100.00000	102.60000 102.80000 103.00000 103.60000	100 8 350 32	1 1 2 2
MABION	-	0 %	17:02:13	37	26,1800	3	463	26.18000	26.28000	180	1	-	2,347	[+]
MAB	- -	24.14000 29.50000	17:02:13 17:02:13 17:00:34 17:00:34	500 28 86 350	26,1800 26,1800 26,1800 26,1800	1 1 3 1	410 20 610 50	26.12000 26.11000 26.10000 26.07000	26.32000 26.33000 26.35000 26.38000	35 133 1 201	1 1 1 2
MERCATOR	-	0 %	17:00:00	23	59,5400	3	937	59.54000	59.60000	3	1	-	506	[+]
MRC	- -	54.22000 66.26000	17:00:00 17:00:00 17:00:00 17:00:00	72 90 1 22	59,5400 59,5400 59,5400 59,5400	1 3 1 1	5 526 200 150	59.52000 59.50000 59.44000 59.42000	59.70000 59.78000 59.88000 59.96000	284 3 3 3	2 1 1 1
MILLENNIUM	-	0 %	17:00:32	1000	4,0500	4	5574	4.05000	3.85000	215	1	-	2,666	[+]
MIL	- -	3.60000 4.39600	17:00:00 17:00:00 17:00:00 17:00:00	257 247 42 19	4,0500 4,0500 4,0500 4,0500	1 3 1 1	29 4120 110 29	4.04800 4.04400 4.04000 4.03800	4.07600 4.08000 4.08600 4.08800	65 1000 109 118	2 1 1 2
MOBRUK	-	0 %	17:00:00	4	294,0000	5	32	290.00000	294.00000	495	1	-	591	[+]
MBR	- -	261.00000 318.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 13 2	294,0000 294,0000 294,0000 294,0000	1 3 3 2	1 38 98 10	289.50000 289.00000 288.00000 287.00000	295.00000 295.50000 296.00000 296.50000	107 45 55 30	3 1 3 1
NEUCA	-	0 %	17:00:00	1	785,0000	3	5	780.00000	786.00000	9	1	-	99	[+]
NEU	- -	714.00000 872.00000	16:39:27 16:39:27 15:08:50 13:53:43	1 1 10 1	786,0000 785,0000 783,0000 788,0000	1 2 2 3	10 18 22 19	779.00000 776.00000 775.00000 774.00000	787.00000 788.00000 789.00000 792.00000	15 20 50 10	1 1 2 1
PEP	-	0 %	17:00:00	70	106,0000	1	30	106.00000	107.00000	50	1	-	373	[+]
PEP	- -	100.80000 122.80000	17:00:00 17:00:00 17:00:00 17:00:00	98 17 4 14	106,0000 106,0000 106,0000 106,0000	1 1 3 2	46 51 574 55	105.00000 104.40000 104.00000 103.80000	107.40000 108.00000 108.80000 109.00000	117 21 2 95	1 1 1 2
PKPCARGO	-	0 %	17:00:00	330	14,0200	2	4200	14.02000	14.07000	300	2	-	1,377	[+]
PKP	- -	12.80000 15.64000	17:00:00 17:00:00 17:00:00 17:00:00	130 267 500 88	14,0200 14,0200 14,0200 14,0200	2 4 1 2	5000 1385 2000 2098	14.01000 14.00000 13.95000 13.94000	14.08000 14.10000 14.14000 14.15000	1195 3182 70 360	4 2 1 1
SELVITA	-	0 %	17:03:52	111	80,0000	1	297	79.60000	80.50000	49	1	-	233	[+]
SLV	- -	71.10000 86.70000	17:02:28 17:00:00 17:00:00 17:00:00	594 3 12 13	80,0000 80,0000 80,0000 80,0000	1 2 1 3	408 124 15 1040	79.20000 77.50000 77.00000 76.60000	80.60000 80.70000 80.80000 80.90000	44 21 71 145	1 1 2 1
TAURONPE	-	0 %	17:04:32	4983	3,0540	1	27955	3.05400	3.05500	378	2	-	2,925	[+]
TPE	- -	2.81600 3.44000	17:04:32 17:02:20 17:02:03 17:02:03	17 7000 983 1017	3,0540 3,0540 3,0540 3,0540	1 1 1 2	50 3480 80 1072	3.04900 3.04800 3.04600 3.04500	3.06000 3.06100 3.06400 3.06500	13500 692 376 345	1 2 2 1
TSGAMES	-	0 %	17:01:00	19	110,0000	3	2778	110.00000	110.10000	50	2	-	2,347	[+]
TEN	- -	98.10000 119.90000	17:00:56 17:00:35 17:00:35 17:00:35	20 61 16 13	110,0000 110,0000 110,0000 110,0000	1 2 2 2	180 16 26 76	109.80000 109.40000 109.20000 109.10000	110.50000 110.70000 110.90000 111.00000	71 159 50 477	3 5 1 5
WIRTUALNA	-	0 %	17:01:17	13	112,6000	1	262	112.60000	112.80000	36	2	-	190	[+]
WPL	- -	98.10000 119.80000	17:00:00 17:00:00 17:00:00 16:49:41	7 3 8 40	112,6000 112,6000 112,6000 112,6000	1 1 1 1	44 25 70 218	112.00000 111.60000 111.00000 110.60000	113.00000 113.20000 113.60000 113.80000	478 100 65 15	2 1 2 1
XTB	-	0 %	17:02:13	75	21,6000	2	28	21.56000	21.60000	36	1	-	2,191	[+]
XTB	- -	19.41000 23.70000	17:00:00 17:00:00 17:00:00 17:00:00	3 124 212 200	21,6000 21,6000 21,6000 21,6000	3 5 6 4	763 612 444 152	21.54000 21.52000 21.50000 21.46000	21.62000 21.64000 21.68000 21.70000	3307 359 428 250	2 3 3 1

GPW	Świat	Waluty

Forum
» prosba o dodanie [102]
» Nowości w finventur [5]
» Wartość portfela a zysk [3]
» inflacja, skupowanie surowców [5]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Gra - dywidendy 2014 [36]
» Wstrzymanie handlu na Lotos [4][LTS]
» Cześć [1]
» Prośba o dodanie URT i CRI [0]
» test + pkobp [1][PKO]

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