Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Otwarcie Zmiana
%
Ostatnie transakcje Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót(wol.)
w tys.
[+]
MinWid. MinCzasVolZam. Ofert Vol Cena Cena VolOfert
Max Wid. max
ABPL 40.20 1.64 % 17:00:00 38 40,3500 1 25 40.00000 40.35000 1 1 1 49 [+]
ACAUTOGAZ 23.10 -0.43 % 16:23:38 3 23,0000 1 10 23.00000 23.10000 569 3 1 14 [+]
ACTION 13.80 1.31 % 17:00:00 1 13,8800 2 454 13.88000 13.94000 507 1 43 595 [+]
AGORA 5.70 4.72 % 17:00:00 1185 5,9900 1 1 5.95000 5.99000 3815 1 46 273 [+]
ALUMETAL 69.00 1.01 % 17:00:00 71 69,7000 1 28 68.70000 69.70000 329 1 1 61 [+]
AMBRA 20.75 1.46 % 17:00:00 130 20,9000 1 188 20.90000 20.95000 35 1 4 83 [+]
AMICA 69.50 2.90 % 17:00:00 33 71,0000 1 157 71.00000 71.20000 75 2 4 274 [+]
APATOR 14.78 0.68 % 15:48:40 2 14,8800 1 150 14.72000 14.86000 15 1 1 14 [+]
ARCTIC 20.40 3.86 % 17:01:48 199 21,5000 1 70 21.35000 21.50000 3559 2 269 5,657 [+]
ASSECOBS 39.20 1.29 % 17:00:00 319 39,2000 2 136 38.50000 39.20000 1067 1 1 34 [+]
ASTARTA 23.00 2.63 % 17:00:00 13 23,4000 1 85 23.40000 23.55000 100 1 4 98 [+]
ATAL 33.00 1.24 % 16:20:17 25 32,6000 2 264 32.40000 32.70000 30 1 3 88 [+]
ATMGRUPA 3.37 -0.30 % 14:20:37 30 3,3500 5 1255 3.30000 3.35000 120 1 1 2 [+]
AUTOPARTN 13.20 5.38 % 17:03:26 140 13,7000 2 2553 13.70000 13.72000 209 2 713 9,555 [+]
BIOMEDLUB 6.03 -2.63 % 17:01:40 1000 5,9220 6 15044 5.92000 5.92200 1182 2 396 2,351 [+]
BIOTON 4.02 1.11 % 17:00:00 684 4,0950 1 1300 4.03000 4.09500 836 2 39 158 [+]
BNPPL 59.60 0.00 % 16:39:27 27 59,6000 1 34 59.40000 59.60000 493 2 2 90 [+]
BORYSZEW 4.90 1.63 % 17:00:00 194 4,9900 1 519 4.92000 4.99000 3376 3 18 89 [+]
BOS 8.20 5.31 % 17:00:00 7 8,5300 1 195 8.52000 8.53000 1993 2 23 194 [+]
BOWIM 11.60 -4.14 % 17:02:25 300 11,1200 1 150 11.06000 11.12000 126 1 83 935 [+]
BUMECH 73.20 -0.27 % 17:03:38 38 73,0000 2 162 73.00000 73.05000 18 2 163 12,046 [+]
CIGAMES 2.05 2.91 % 17:00:00 1000 2,1200 1 400 2.11000 2.12000 7444 3 1,139 2,356 [+]
COGNOR 4.37 2.30 % 17:00:00 913 4,4500 3 11217 4.45000 4.47500 409 1 303 1,350 [+]
COMP 50.00 -0.79 % 17:01:53 7 50,0000 2 56 49.80000 50.00000 243 2 0 17 [+]
CREEPYJAR 668.00 -2.42 % 17:00:00 2 644,0000 1 2 643.00000 646.00000 40 2 0 319 [+]
DECORA 33.70 -0.30 % 17:00:00 1 33,6000 1 2703 33.50000 33.60000 149 1 3 91 [+]
ECHO 3.15 0.32 % 17:00:00 4 3,1400 1 750 3.14000 3.15000 113 1 2 6 [+]
ENTER 23.20 1.75 % 17:00:00 5 23,3000 1 69 22.70000 23.30000 142 1 5 120 [+]
ERBUD 33.90 1.19 % 15:39:52 135 33,9000 1 32 33.85000 34.40000 10 1 1 25 [+]
FERRO 25.90 3.50 % 17:00:00 57 26,6000 1 2 26.50000 26.60000 26 2 3 91 [+]
FORTE 32.00 3.75 % 17:00:00 200 33,2000 2 640 33.20000 33.60000 540 2 1 46 [+]
GETIN 1.20 0.83 % 17:00:00 1 1,2080 1 3690 1.20400 1.20800 5977 2 84 101 [+]
GETINOBLE 0.18 -2.48 % 17:04:57 2933 0,1730 1 4646 0.17130 0.17300 4066 1 3,059 530 [+]
GRODNO 15.04 1.06 % 17:00:00 43 15,2000 2 243 15.20000 15.26000 105 1 8 129 [+]
IMCOMPANY 16.65 0.90 % 16:13:52 56 16,8500 1 68 16.05000 16.90000 500 1 1 12 [+]
INSTALKRK 30.50 0.00 % 17:03:51 110 30,5000 1 3511 30.50000 30.60000 527 4 3 88 [+]
KOGENERA 28.10 3.20 % 17:00:00 40 29,0000 1 100 28.40000 29.00000 60 1 5 145 [+]
LUBAWA 2.64 0.19 % 17:04:49 2758 2,6400 1 3000 2.62000 2.64000 55296 4 316 827 [+]
MCI 16.20 1.85 % 17:00:00 539 16,5000 2 365 16.25000 16.50000 1736 3 1 24 [+]
MFO 39.80 1.24 % 17:00:00 10 40,7000 1 50 40.00000 40.70000 25 1 10 390 [+]
MIRBUD 3.75 0.67 % 17:00:00 58 3,7450 1 60 3.73500 3.74500 842 1 31 116 [+]
MLSYSTEM 72.45 -0.28 % 17:01:21 21 72,3000 1 22 72.20000 72.30000 102 2 3 202 [+]
MOLECURE 17.26 1.27 % 17:00:00 746 17,4800 1 100 17.28000 17.48000 9 1 8 138 [+]
NEWAG 18.05 -1.93 % 17:00:00 25 17,8000 1 15 17.75000 18.15000 257 3 2 39 [+]
ONDE 12.22 0.99 % 16:21:25 2 12,3000 3 1120 12.10000 12.28000 499 1 3 42 [+]
OPONEOPL 42.80 -0.23 % 17:00:00 30 42,7000 2 225 42.30000 42.70000 270 1 2 104 [+]
PCCROKITA 88.20 -0.23 % 17:00:00 25 87,8000 1 140 87.80000 87.90000 100 2 1 98 [+]
PCFGROUP 49.50 -0.20 % 15:08:57 50 49,0500 1 35 49.05000 49.20000 1 1 0 23 [+]
PEKABEX 13.95 0.00 % 16:19:38 4 13,9500 2 66 13.70000 13.95000 339 1 0 2 [+]
PHN 12.90 3.21 % 17:00:00 2 12,8500 1 82 12.50000 12.85000 109 1 2 21 [+]
PHOTON 15.00 4.64 % 17:03:58 59 15,5500 1 11 15.55000 15.57000 690 1 82 1,235 [+]
PLAYWAY 325.50 0.61 % 17:00:00 7 327,5000 3 51 322.00000 327.50000 168 2 0 125 [+]
POLICE 11.30 1.33 % 15:58:32 6 11,4500 1 20 11.20000 11.40000 150 1 0 2 [+]
POLIMEXMS 3.24 -3.51 % 17:00:00 3041 3,1360 1 313 3.12400 3.13600 2881 3 364 1,156 [+]
R22 38.40 1.17 % 16:48:55 25 39,0000 1 220 38.20000 39.00000 15 1 16 606 [+]
RAFAKO 1.80 -2.76 % 17:00:00 547 1,7600 1 660 1.74200 1.76000 5552 3 582 1,030 [+]
RAINBOW 19.90 4.42 % 17:00:00 70 20,8000 1 75 20.40000 20.80000 40 2 4 74 [+]
RAWLPLUG 14.50 0.70 % 17:00:00 1 14,4000 2 300 14.15000 14.40000 323 2 0 3 [+]
SANOK 13.18 0.00 % 17:00:00 57 13,2000 1 190 12.96000 13.20000 43 1 4 50 [+]
SERINUS 7.75 1.97 % 17:00:00 40 7,7500 2 2331 7.75000 7.85000 965 4 23 180 [+]
SNIEZKA 70.00 3.76 % 16:48:55 12 71,8000 2 327 70.80000 71.80000 73 2 0 22 [+]
STALEXP 2.70 0.19 % 17:00:00 500 2,7000 1 2000 2.69000 2.70000 748 2 24 63 [+]
STALPROD 253.00 1.79 % 17:00:00 1 255,5000 2 67 254.00000 255.50000 19 3 1 236 [+]
SYNEKTIK 28.10 0.18 % 16:05:03 1 28,1500 1 20 27.65000 28.00000 255 2 1 31 [+]
TIM 22.35 5.19 % 17:04:51 50 23,3000 1 100 23.00000 23.30000 166 2 69 1,570 [+]
TORPOL 16.50 -0.12 % 17:00:25 180 16,4800 2 657 16.40000 16.48000 732 2 21 350 [+]
TOYA 5.39 -0.74 % 17:00:00 332 5,3600 1 244 5.36000 5.40000 300 1 27 143 [+]
UNIMOT 63.10 1.43 % 17:00:00 406 64,0000 1 20 63.40000 64.00000 1157 7 11 681 [+]
VIGOSYS 560.00 -1.43 % 17:00:00 4 552,0000 4 15 552.00000 564.00000 4 1 0 250 [+]
VOXEL 35.00 0.56 % 17:00:00 365 35,7000 1 50 35.20000 35.70000 86 1 2 58 [+]
VRGSA 3.70 1.35 % 17:00:00 4000 3,7500 1 752 3.70000 3.75000 11 1 12 45 [+]
WAWEL 462.00 0.21 % 17:00:00 1 468,0000 2 8 460.00000 468.00000 1 1 0 11 [+]
WIELTON 6.57 5.23 % 17:00:00 764 6,8400 1 143 6.78000 6.84000 1037 2 80 535 [+]
ZEPAK 33.45 -0.30 % 17:01:10 200 33,3000 1 819 33.30000 33.40000 441 1 34 1,128 [+]
GPWŚwiatWaluty
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
Dane giełdowe dostarcza Statica - statica.pl