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 Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
ACAUTOGAZ 28,9000 16:24 100 29.30 -1.37 % 1 28.8000 28.9000 227 15 448 [+]
AGORA 9,2200 17:00 200 9.10 1.54 % 2 9.1800 9.2200 299 9 81 [+]
AILLERON 19,5400 17:00 123 19.94 -2.01 % 377 19.5400 19.7000 12 7 147 [+]
AMBRA 21,8000 16:49 1 22.15 -0.68 % 66 21.8000 21.9500 1242 4 86 [+]
AMICA 60,9000 16:23 4 60.00 0.66 % 10 60.2000 60.7000 1 2 108 [+]
APATOR 20,5000 17:00 27 20.75 -0.97 % 372 20.4000 20.5000 77 13 266 [+]
ARCHICOM 46,8000 17:00 31 46.80 0.65 % 33 46.5000 46.8000 15 1 23 [+]
ARCTIC 11,7400 17:00 50 11.80 -0.34 % 1500 11.7000 11.7400 150 45 528 [+]
ASSECOBS 88,8000 17:00 10 89.80 -1.11 % 1 87.6000 88.8000 19 2 172 [+]
ASSECOSEE 77,5000 17:00 1 77.50 0.65 % 20 76.9000 77.6000 194 5 373 [+]
ASTARTA 50,3000 17:00 10 51.00 -0.59 % 200 50.1000 50.3000 10 27 1 360 [+]
ATAL 58,5000 17:00 9 59.50 -1.02 % 83 58.5000 59.1000 2 6 330 [+]
BIOCELTIX 105,0000 17:00 5 102.60 2.34 % 76 103.8000 105.0000 385 6 626 [+]
BIOTON 4,1600 17:00 113 4.14 -0.48 % 3790 4.1200 4.1600 3311 47 192 [+]
BLOOBER 33,1500 17:00 45 33.30 -1.04 % 105 32.7000 33.1500 154 7 246 [+]
BNPPL 104,0000 17:00 6 104.00 0.00 % 288 103.5000 104.0000 278 2 224 [+]
BOGDANKA 24,0000 16:49 39 23.95 0.21 % 72 24.0000 24.1500 10 12 279 [+]
BORYSZEW 6,3200 17:00 2 6.34 -2.17 % 3106 6.3200 6.3800 114 19 124 [+]
BOS 10,5000 17:00 150 10.26 2.94 % 355 10.4800 10.5000 4651 55 578 [+]
BUMECH 8,5800 17:00 1 8.60 -0.46 % 375 8.5500 8.5800 2305 11 95 [+]
CAPTORTX 41,3000 16:41 9 41.20 0.24 % 143 40.8000 41.0000 420 4 165 [+]
CIGAMES 2,7000 17:00 28 2.73 -1.28 % 2157 2.6800 2.7000 1120 338 912 [+]
COGNOR 7,4400 17:01 1151 7.37 0.34 % 22 7.4400 7.4500 440 99 739 [+]
COLUMBUS 6,9300 17:03 148 6.66 3.74 % 82 6.8700 6.9300 1423 120 830 [+]
COMP 242,0000 17:00 2 240.00 1.26 % 721 241.0000 242.0000 236 4 916 [+]
CREEPYJAR 479,0000 17:00 1 465.00 3.01 % 5 471.0000 479.0000 2 1 426 [+]
CREOTECH 308,0000 17:02 50 308.00 0.00 % 88 305.0000 308.0000 125 10 2 982 [+]
DATAWALK 111,3600 17:03 20 116.00 -2.98 % 263 111.3400 111.3600 112 11 1 274 [+]
DECORA 72,6000 17:00 100 73.80 -1.63 % 86 72.6000 73.0000 90 1 79 [+]
DIAG 171,9500 17:00 48 169.50 1.57 % 7 171.5500 172.0000 886 63 10 843 [+]
ECHO 5,2600 17:00 87 5.24 0.38 % 7339 5.2400 5.2600 905 9 50 [+]
ELEKTROTI 49,4500 17:00 5 49.55 0.61 % 500 49.2000 49.4500 133 13 638 [+]
ENTER 56,0000 17:00 169 54.60 2.38 % 124 56.0000 56.4000 65 2 116 [+]
ERBUD 34,0000 17:00 100 33.95 0.44 % 1 33.8500 34.0000 3581 4 124 [+]
FERRO 36,7000 16:49 5 36.80 0.00 % 164 36.5000 36.9000 30 8 299 [+]
FORTE 31,5000 17:00 45 31.90 -1.25 % 133 31.4000 31.5000 20 4 127 [+]
GREENX 1,8220 17:04 267 1.87 -2.57 % 733 1.8220 1.8280 1988 303 561 [+]
KOGENERA 63,5000 17:00 3 63.30 0.32 % 55 63.1000 63.5000 30 4 239 [+]
MABION 9,5000 17:00 414 9.50 0.00 % 918 9.4800 9.5100 150 59 561 [+]
MCI 28,0000 17:00 56 28.10 0.36 % 448 27.9000 28.0000 300 4 101 [+]
MEDICALG 31,7500 17:02 26 31.45 1.28 % 11 31.6500 31.7500 274 21 672 [+]
MENNICA 30,0000 16:43 637 29.80 1.01 % 300 29.6000 30.0000 263 7 214 [+]
MERCATOR 46,8000 17:00 22 47.20 -0.85 % 161 46.8000 47.1000 592 6 277 [+]
MERCOR 25,5000 17:00 114 25.40 1.19 % 4 25.3000 25.5000 574 2 48 [+]
MLPGROUP 79,6000 16:07 1 80.00 -0.75 % 4 78.2000 79.6000 4 0 2 [+]
MLSYSTEM 17,1400 17:00 25 17.02 -0.12 % 546 17.0000 17.1400 123 5 89 [+]
MOLECURE 5,7400 16:47 20 5.71 0.70 % 198 5.6700 5.7300 750 29 163 [+]
MOSTALZAB 5,9700 17:00 125 5.98 0.17 % 269 5.9300 5.9700 572 13 80 [+]
MURAPOL 41,0000 17:04 47 41.10 -0.24 % 128 40.6000 41.0000 515 14 571 [+]
ONDE 10,2000 17:00 1 10.18 0.20 % 1000 10.1600 10.2000 3350 28 283 [+]
OPONEOPL 92,4000 16:34 19 92.60 0.43 % 181 92.4000 93.2000 35 0 45 [+]
PCCROKITA 70,7000 17:00 31 71.00 -0.42 % 14 70.5000 70.7000 504 2 162 [+]
PEKABEX 18,1500 17:00 16 17.90 0.83 % 1 17.9500 18.1500 20 3 62 [+]
PLAYWAY 293,5000 17:00 1 299.00 -1.84 % 9 291.5000 293.5000 51 1 427 [+]
POLIMEXMS 4,7150 17:03 1808 4.84 -2.48 % 2926 4.7150 4.7400 1800 793 3 791 [+]
PURE 6,1050 17:01 112 4.79 29.89 % 3000 PKC 6.1250 300 279 1 589 [+]
QUERCUS 11,5500 16:18 1 11.65 -0.86 % 490 11.4000 11.5000 65 7 85 [+]
RANKPROGR 4,4550 17:00 529 4.36 2.53 % 966 4.4550 4.5650 1505 39 177 [+]
RYVU 31,5500 17:00 25 30.90 2.10 % 99 31.5000 31.5500 316 54 1 709 [+]
SANOK 22,9000 12:24 2 22.80 1.33 % 2 22.8000 22.9000 458 0 7 [+]
SCPFL 159,8000 16:44 1 162.20 -1.36 % 64 159.6000 159.8000 10 0 25 [+]
SELENAFM 35,3000 16:34 26 35.50 -0.56 % 274 35.3000 35.8000 7 0 6 [+]
SHOPER 49,8000 17:00 1 49.40 0.81 % 29 49.8000 50.2000 57 4 187 [+]
SNIEZKA 84,0000 17:00 17 80.40 3.19 % 336 80.8000 84.0000 59 0 19 [+]
STALEXP 3,1500 17:00 530 3.21 -1.72 % 1571 3.1450 3.1500 680 365 1 163 [+]
STALPROD 249,0000 16:48 1 251.00 -0.40 % 8 247.0000 249.0000 126 0 66 [+]
SYGNITY 110,0000 16:46 6 109.00 0.46 % 55 109.5000 110.0000 194 0 54 [+]
SYNTHAVERSE 5,1000 17:00 23 5.14 -1.73 % 437 5.1000 5.1200 2000 43 218 [+]
TARCZYNSKI 123,5000 14:52 1 123.50 0.00 % 1 122.5000 123.0000 117 0 51 [+]
TORPOL 37,3500 17:00 100 37.50 0.00 % 2461 37.3500 37.4000 4 8 302 [+]
TOYA 9,8600 17:00 14 10.04 -1.60 % 36 9.8600 9.8800 50 106 1 052 [+]
UNIMOT 136,6000 17:00 1 135.40 0.15 % 3 136.0000 136.6000 172 1 200 [+]
VIGOSYS 457,0000 16:49 5 468.00 -2.35 % 3 453.0000 457.0000 113 1 676 [+]
VOTUM 45,1500 17:00 9 45.05 0.22 % 68 45.1500 45.6000 71 10 443 [+]
VRGSA 3,8600 17:00 5 3.86 0.00 % 207 3.8200 3.8600 1567 1 5 [+]
WAWEL 656,0000 16:42 1 648.00 1.23 % 13 650.0000 658.0000 4 0 9 [+]
WIELTON 6,3800 17:02 1240 6.34 -0.16 % 1479 6.3300 6.3900 2 450 2 863 [+]
WITTCHEN 18,8600 16:48 30 18.80 0.43 % 277 18.7800 18.8600 543 6 107 [+]
XTPL 78,7000 16:48 18 81.00 -2.36 % 14 78.0000 78.7000 82 8 618 [+]
ZEPAK 24,3500 17:00 9 24.10 1.25 % 75 24.2500 24.3500 667 24 592 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG108431.7+1.64%07-18
WIG202964.2+2.01%07-18
WIG20 Fut2937.0+1.84%07-18
WIG20USD813.0+2.76%07-18
mWIG408085.6+0.88%07-18
sWIG8029115.2+0.08%07-18
 Notowania Świat
Dow44342.2-0.32%07-18
Nasdaq20895.7+0.05%07-18
Nikkei39819.1-0.21%07-18
DAX24289.5-0.33%07-18
Ropa WTI67.3-0.31%07-18
Złoto3348.3+0.27%07-18
 Notowania Waluty
EUR/PLN4.24503-0.30%07-18
CHF/PLN4.55646-0.14%07-18
USD/PLN3.65246-0.50%07-18
EUR/USD1.16224+0.21%07-18
GBP/USD1.34138-0.03%07-18
USD/JPY148.745+0.13%07-18
Forum
» Prośba o dodanie COREY EUROPE [1][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
Wzrosty Spadki Staty
PURE 6.11 29.89%
COALENERG 2.50 9.65%
NEXITY 2.38 8.18%
BUDIMEX 624.00 7.59%
CCC 213.90 7.51%
Więcej ...
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