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	514.00	-1.58 %	17:01:52	5	499,0000	3	66	495.00000	499.00000	9	2	1	736	[+]
11B	495.00 514.00	463.00000 565.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 13 1 1	499,0000 499,0000 499,0000 499,0000	3 1 1 1	31 1 10 1	494.00000 493.50000 493.00000 492.50000	499.50000 500.00000 502.00000 504.00000	2 100 6 27	1 1 1 1
ALIOR	33.73	-1.23 %	17:01:05	40	32,0000	2	599	31.99000	32.00000	6403	2	162	5,294	[+]
ALR	32.00 33.73	30.36000 37.10000	17:00:54 17:00:00 17:00:00 17:00:00	10 450 50 50	32,0000 32,0000 32,0000 32,0000	1 1 3 3	131 10 231 212	31.98000 31.95000 31.94000 31.92000	32.14000 32.16000 32.20000 32.22000	17 387 11367 2187	1 2 1 1
AMREST	18.34	0.11 %	17:00:00	5	18,0200	1	492	18.02000	18.18000	56	1	12	214	[+]
EAT	18.00 18.34	16.52000 20.15000	17:00:00 17:00:00 17:00:00 17:00:00	28 10 28 7	18,0200 18,0200 18,0200 18,0200	2 1 1 1	250 100 168 150	18.00000 17.98000 17.90000 17.88000	18.22000 18.24000 18.28000 18.30000	200 240 1 1	1 1 1 1
ASBIS	13.50	-2.04 %	17:02:16	77	12,9900	1	192	12.98000	12.99000	1002	1	154	2,022	[+]
ASB	12.94 13.51	12.15000 14.85000	17:01:03 17:01:03 17:00:00 17:00:00	86 83 6 14	12,9900 12,9900 12,9900 12,9900	2 2 2 2	327 1892 408 256	12.96000 12.95000 12.94000 12.93000	13.07000 13.08000 13.09000 13.10000	193 199 1022 222	1 1 3 1
ASSECOSEE	47.50	-0.84 %	17:01:07	150	47,0000	1	100	46.20000	47.00000	1621	1	0	21	[+]
ASE	46.20 47.50	42.80000 52.20000	17:00:00 17:00:00 13:33:05 12:55:11	26 4 5 2	47,0000 47,0000 46,2000 46,7000	2 1 1 1	84 250 60 23	46.10000 46.00000 45.80000 45.10000	47.50000 47.60000 47.80000 48.00000	106 248 40 200	1 1 1 1
BENEFIT	562.00	-1.76 %	17:00:00	1	558,0000	2	13	558.00000	560.00000	123	2	0	100	[+]
BFT	558.00 562.00	506.00000 618.00000	17:00:00 17:00:00 17:00:00 16:00:58	2 3 1 14	558,0000 558,0000 558,0000 562,0000	4 2 3 1	12 24 18 2	556.00000 552.00000 550.00000 546.00000	562.00000 570.00000 574.00000 576.00000	58 5 4 22	2 1 1 3
BIOMEDLUB	3.30	1.37 %	17:00:52	600	3,3400	1	12118	3.34000	3.34400	30	1	95	317	[+]
BML	3.30 3.39	2.97000 3.63000	17:00:40 17:00:00 17:00:00 16:49:00	944 53 1 30	3,3400 3,3400 3,3400 3,3210	2 1 3 1	5425 1000 1757 580	3.32000 3.30200 3.30000 3.29100	3.34500 3.35000 3.35100 3.35800	1000 970 255 102	1 2 1 1
BUDIMEX	226.00	-1.33 %	17:00:00	6	222,0000	4	491	222.00000	222.50000	10	1	6	1,312	[+]
BDX	221.50 230.00	203.50000 248.50000	17:00:00 17:00:00 17:00:00 17:00:00	51 16 13 75	222,0000 222,0000 222,0000 222,0000	3 3 2 21	163 73 61 708	221.50000 221.00000 220.50000 220.00000	226.00000 228.00000 228.50000 229.00000	113 93 32 65	2 1 3 2
CIECH	42.36	-2.97 %	17:03:47	48	41,1000	1	40	40.92000	41.10000	107	2	33	1,377	[+]
CIE	40.76 42.36	38.14000 46.58000	17:03:32 17:00:00 17:00:00 17:00:00	44 47 77 46	41,1000 41,1000 41,1000 41,1000	2 1 1 1	87 100 50 15	40.90000 40.80000 40.78000 40.76000	41.26000 41.28000 41.30000 41.32000	50 27 50 100	1 2 1 2
CLNPHARMA	18.30	-1.95 %	17:00:00	197	18,0800	4	270	18.08000	18.40000	28	1	36	664	[+]
CLN	18.08 18.74	16.48000 20.10000	17:00:00 17:00:00 17:00:00 17:00:00	73 63 8 73	18,0800 18,0800 18,0800 18,0800	2 1 4 9	375 150 731 1998	18.06000 18.04000 18.02000 18.00000	18.46000 18.50000 18.60000 18.74000	100 322 322 13	1 1 1 1
COMARCH	165.00	1.91 %	17:00:00	5	171,0000	1	43	171.00000	171.40000	35	2	0	56	[+]
CMR	165.00 171.40	148.60000 181.40000	17:00:00 16:24:20 16:24:20 16:24:20	12 4 15 15	171,0000 171,4000 171,4000 171,4000	1 1 1 1	3 5 10 90	169.00000 168.80000 168.60000 168.20000	171.60000 172.00000 172.40000 173.00000	20 100 16 10	1 1 1 1
DATAWALK	159.00	-2.62 %	17:01:54	60	152,8800	1	10	152.50000	152.88000	3	1	17	2,672	[+]
DAT	152.88 160.00	143.10000 174.90000	17:01:28 17:00:41 17:00:00 17:00:00	17 36 7 14	152,8800 152,8800 152,8800 152,8800	1 4 1 7	4 207 20 247	152.34000 152.00000 151.20000 151.00000	155.40000 157.90000 158.00000 159.88000	128 60 6 20	1 2 1 1
DEVELIA	3.38	0.89 %	17:03:52	1690	3,4050	2	5859	3.40500	3.41000	209	1	261	881	[+]
DVL	3.36 3.41	3.04000 3.71000	17:02:40 17:01:55 17:01:10 17:00:37	1000 500 1443 2000	3,4050 3,4050 3,4050 3,4050	1 2 2 4	1500 630 6200 4620	3.37000 3.36000 3.35500 3.35000	3.41500 3.42000 3.43000 3.44000	387 4880 450 11019	1 2 1 3
DOMDEV	95.00	2.00 %	17:00:00	24	96,7000	2	148	95.00000	96.70000	76	1	14	1,339	[+]
DOM	94.90 96.80	85.50000 104.40000	17:00:00 17:00:00 17:00:00 17:00:00	12 30 36 24	96,7000 96,7000 96,7000 96,7000	1 1 1 3	18 18 446 3051	94.80000 94.50000 94.40000 94.00000	96.80000 96.90000 97.00000 97.50000	292 147 232 163	2 1 3 2
ENEA	9.07	-0.17 %	17:00:00	1487	8,9900	1	1397	8.99000	9.02500	8568	2	496	4,486	[+]
ENA	8.98 9.22	8.16500 9.97500	17:00:00 17:00:00 17:00:00 17:00:00	362 5407 1272 1162	8,9900 8,9900 8,9900 8,9900	4 2 2 2	9286 5611 3061 5617	8.98000 8.97000 8.96500 8.96000	9.03500 9.04000 9.05000 9.05500	5571 3037 8595 5559	2 2 2 2
EUROCASH	10.90	3.12 %	17:03:26	230	11,2500	2	94	11.22000	11.25000	2770	1	103	1,153	[+]
EUR	10.90 11.28	9.81000 11.99000	17:01:28 17:00:00 17:00:00 17:00:00	283 30 7 53	11,2500 11,2500 11,2500 11,2500	2 2 2 2	94 96 96 96	11.21000 11.19000 11.17000 11.16000	11.27000 11.28000 11.29000 11.30000	94 521 94 343	2 1 2 4
FAMUR	2.67	-1.49 %	17:00:00	4266	2,6400	1	300	2.62000	2.64000	734	1	208	550	[+]
FMF	2.60 2.70	2.40400 2.93600	17:00:00 17:00:00 17:00:00 16:47:08	1541 3747 765 3307	2,6400 2,6400 2,6400 2,6380	1 1 6 3	1000 1452 3820 3500	2.60400 2.60200 2.60000 2.59000	2.64800 2.65000 2.66000 2.66200	380 4195 6488 1500	1 2 2 1
GPW	37.50	2.58 %	17:00:00	4	38,1800	1	1286	38.10000	38.18000	1439	3	35	1,328	[+]
GPW	37.24 38.20	33.76000 41.24000	17:00:00 17:00:00 17:00:00 17:00:00	153 134 144 1	38,1800 38,1800 38,1800 38,1800	2 1 1 1	341 58 117 100	38.00000 37.98000 37.96000 37.94000	38.20000 38.28000 38.30000 38.36000	328 60 463 55	3 1 1 1
GRUPAAZOTY	48.02	3.00 %	17:01:53	500	49,4000	1	113	49.40000	49.46000	2	1	95	4,677	[+]
ATT	48.02 50.05	43.22000 52.80000	17:01:28 17:00:56 17:00:00 17:00:00	20 4 148 25	49,4000 49,4000 49,4000 49,4000	1 2 2 1	2 76 76 50	49.08000 49.02000 48.94000 48.90000	49.48000 49.50000 49.52000 49.56000	76 570 139 75	2 2 2 2
HANDLOWY	59.00	-1.19 %	17:00:00	8	58,1000	1	50	58.10000	58.60000	936	1	23	1,324	[+]
BHW	58.00 59.70	53.10000 64.90000	17:00:00 17:00:00 17:00:00 17:00:00	53 7 93 25	58,1000 58,1000 58,1000 58,1000	6 3 6 5	711 740 367 802	58.00000 57.90000 57.80000 57.70000	58.80000 59.00000 59.20000 59.40000	70 861 35 100	1 2 1 1
INGBSK	193.00	1.47 %	17:00:27	4	193,2000	1	152	193.20000	193.40000	24	1	5	917	[+]
ING	190.60 193.40	173.80000 212.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 3	193,2000 193,2000 193,2000 193,2000	1 1 2 1	221 50 242 5	191.60000 191.40000 191.00000 190.40000	193.80000 195.00000 196.00000 198.60000	48 68 40 25	1 3 1 1
INTERCARS	408.00	-5.84 %	17:00:00	38	387,0000	2	244	387.00000	391.00000	47	1	4	1,396	[+]
CAR	382.00 409.00	367.50000 448.50000	17:00:00 17:00:00 17:00:00 17:00:00	11 4 6 9	387,0000 387,0000 387,0000 387,0000	1 1 5 1	10 11 86 28	386.00000 385.50000 385.00000 384.00000	394.50000 398.00000 399.50000 400.00000	30 28 45 28	1 1 1 1
KERNEL	27.12	2.78 %	17:00:00	108	28,1000	4	2043	28.10000	28.40000	1000	1	32	904	[+]
KER	27.06 28.78	24.42000 29.82000	17:00:00 17:00:00 17:00:00 17:00:00	93 306 500 200	28,1000 28,1000 28,1000 28,1000	1 2 1 1	57 415 100 50	28.02000 28.00000 27.80000 27.70000	28.48000 28.50000 28.54000 28.58000	106 1500 373 1795	2 1 1 2
KETY	604.00	0.84 %	17:00:01	4	600,0000	3	10	599.00000	600.00000	63	1	3	1,582	[+]
KTY	599.00 611.00	544.00000 664.00000	17:00:01 17:00:01 17:00:00 17:00:00	1 14 2 24	600,0000 600,0000 600,0000 600,0000	4 5 4 11	123 49 12 115	598.00000 597.00000 596.00000 595.00000	602.00000 603.00000 604.00000 605.00000	5 5 98 5	2 2 3 2
KRUK	242.00	-2.40 %	17:03:18	36	235,4000	1	64	235.40000	238.40000	1	1	19	4,594	[+]
KRU	235.40 245.40	217.80000 266.20000	17:03:01 17:00:00 17:00:00 17:00:00	4 35 2 13	235,4000 235,4000 235,4000 235,4000	2 1 1 2	86 1207 210 3217	235.20000 234.80000 234.60000 234.20000	238.60000 238.80000 239.00000 239.40000	4 21 10 31	1 2 2 2
LIVECHAT	89.20	-1.23 %	17:00:00	4	88,1000	1	12	88.10000	88.50000	172	1	13	1,152	[+]
LVC	86.90 91.40	80.30000 98.10000	17:00:00 17:00:00 17:00:00 17:00:00	122 52 27 25	88,1000 88,1000 88,1000 88,1000	1 3 3 1	5 50 87 20	87.00000 86.80000 86.70000 86.60000	89.00000 89.30000 89.50000 90.00000	172 28 172 70	1 1 2 1
MABION	27.79	1.14 %	17:00:00	500	27,4500	2	423	27.45000	27.90000	400	1	25	703	[+]
MAB	27.45 28.16	25.02000 30.56000	17:00:00 17:00:00 17:00:00 17:00:00	161 38 80 100	27,4500 27,4500 27,4500 27,4500	1 1 1 1	200 100 13 500	27.40000 27.35000 27.31000 27.25000	27.91000 27.97000 28.00000 28.04000	70 925 1007 150	1 1 6 1
MERCATOR	67.20	-1.79 %	17:00:00	33	66,0000	2	318	66.00000	66.98000	64	1	15	1,014	[+]
MRC	66.00 68.20	60.48000 73.92000	17:00:00 17:00:00 17:00:00 17:00:00	113 40 99 50	66,0000 66,0000 66,0000 66,0000	3 2 2 1	115 271 273 16	65.80000 65.76000 65.60000 65.52000	67.32000 67.42000 67.44000 67.52000	9 48 265 48	1 1 2 1
MILLENNIUM	4.65	-0.75 %	17:00:00	112	4,4960	6	3799	4.49600	4.53600	334	2	1,656	7,544	[+]
MIL	4.49 4.69	4.18200 5.11000	17:00:00 17:00:00 17:00:00 17:00:00	5832 3557 600 2598	4,4960 4,4960 4,4960 4,4960	1 1 1 2	999 600 1000 1614	4.49400 4.49200 4.49000 4.48800	4.53800 4.54400 4.54800 4.55000	1596 1593 2920 3500	2 2 2 1
MOBRUK	319.00	-0.16 %	17:02:13	608	318,0000	2	18	316.00000	319.00000	74	2	2	762	[+]
MBR	316.00 323.00	287.50000 350.50000	17:00:00 17:00:00 17:00:00 17:00:00	79 23 18 9	318,0000 318,0000 318,0000 318,0000	7 1 3 2	223 5 11 126	315.00000 313.50000 313.00000 312.00000	320.00000 321.00000 322.00000 323.00000	17 4 134 30	5 1 3 1
NEUCA	768.00	4.97 %	17:00:00	1	803,0000	1	2	794.00000	803.00000	1	1	1	1,080	[+]
NEU	762.00 805.00	692.00000 844.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 2 4 1	803,0000 803,0000 803,0000 803,0000	2 1 1 1	80 10 16 10	792.00000 791.00000 785.00000 781.00000	804.00000 805.00000 806.00000 810.00000	5 5 2 34	1 2 1 3
PEP	70.80	0.28 %	17:00:00	10	71,0000	1	283	71.00000	71.40000	71	1	1	67	[+]
PEP	69.10 71.90	63.80000 77.80000	16:38:43 16:21:52 15:40:34 15:40:34	5 15 10 70	71,1000 71,1000 71,8000 71,8000	1 1 2 1	50 20 39 145	69.30000 69.10000 69.00000 68.50000	71.50000 71.80000 71.90000 72.00000	40 50 98 150	1 1 2 1
PKPCARGO	12.14	1.85 %	17:01:28	500	12,1000	1	41	12.00000	12.10000	597	3	85	1,020	[+]
PKP	11.84 12.16	10.93000 13.35000	17:01:28 17:00:00 17:00:00 17:00:00	809 466 600 387	12,1000 12,1000 12,1000 12,1000	1 1 1 4	70 200 100 1462	11.98000 11.92000 11.91000 11.90000	12.12000 12.14000 12.15000 12.16000	2000 2000 300 4000	1 1 1 2
PLAYWAY	285.00	2.31 %	17:00:00	4	287,5000	1	19	284.00000	287.50000	13	1	3	896	[+]
PLW	279.00 289.00	256.50000 313.50000	17:00:00 17:00:00 17:00:00 17:00:00	6 79 12 1	287,5000 287,5000 287,5000 287,5000	1 1 1 1	10 90 100 65	282.50000 282.00000 281.00000 280.50000	289.00000 289.50000 290.00000 292.00000	27 22 60 10	1 2 2 1
SELVITA	77.30	-1.03 %	17:00:00	15	77,0000	1	30	76.70000	77.20000	139	1	20	1,567	[+]
SLV	76.00 77.80	69.60000 85.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 20 30 49	77,0000 77,0000 77,0000 77,0000	1 1 1 1	7 35 7 50	76.30000 75.80000 75.60000 75.10000	77.40000 77.50000 77.60000 77.80000	20 222 100 200	1 1 1 2
TAURONPE	3.31	0.63 %	17:04:54	368	3,3510	1	6711	3.35100	3.35400	272	1	3,211	10,885	[+]
TPE	3.31 3.41	2.97900 3.64100	17:04:27 17:03:02 17:00:26 17:00:00	10000 250 30000 144	3,3510 3,3510 3,3510 3,3510	2 1 1 1	6103 712 1795 897	3.35000 3.34900 3.34500 3.34400	3.35600 3.35700 3.35800 3.36000	2683 7130 4917 2400	2 2 2 1
TSGAMES	146.00	4.77 %	17:04:53	46	151,7000	2	7	150.30000	151.70000	450	1	16	2,425	[+]
TEN	146.00 152.20	131.40000 160.60000	17:04:53 17:02:50 17:02:42 17:01:28	4 10 7 7	151,7000 151,7000 151,7000 151,7000	2 3 2 3	25 22 40 73	150.20000 150.00000 149.80000 149.60000	151.80000 151.90000 152.00000 152.20000	7 26 469 2	1 3 5 1
WIRTUALNA	98.80	1.96 %	17:00:00	12	98,7000	1	50	96.50000	98.70000	590	4	1	107	[+]
WPL	96.50 98.80	89.00000 108.60000	17:00:00 17:00:00 17:00:00 17:00:00	5 101 11 11	98,7000 98,7000 98,7000 98,7000	1 1 4 1	150 72 118 72	96.40000 95.50000 95.00000 94.50000	98.80000 99.80000 99.90000 100.60000	9 18 76 18	1 1 1 1
XTB	19.40	2.00 %	17:04:50	100	19,8600	1	88	19.81000	19.86000	906	4	159	3,143	[+]
XTB	19.36 19.88	17.46000 21.34000	17:03:52 17:03:40 17:01:28 17:01:16	700 500 239 500	19,8600 19,8600 19,8600 19,8600	3 1 1 1	2266 226 75 22	19.80000 19.77000 19.75000 19.74000	19.87000 19.88000 19.89000 19.90000	1045 1622 8000 10439	3 6 2 25

GPW	Świat	Waluty

Forum
» prosba o dodanie [91]ETFSP500
» Raport za I kwartał 2022 [0]VERBICOM
» Gra - dywidendy 2014 [33]
» Zmiana nazwy na Metaversum - prosba [0]SHOCKWORK
» Raport za II 2021 [0]VERBICOM
» NOCTILUCA - prośba o dodanie [2]
» Gra weekendowa [1]BLIRT
» Akcje [0]
» Zmiana adresu email [0]KCI
» Badanie efektywności analizy fundamentalnej [0]

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