Załóż konto | Przypomnij hasło
Zapamiętaj mnie
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 45.20 3.98 % 17:00:00 6 47,0000 1 30 46.50000 47.00000 45 1 1 53 [+]
ACAUTOGAZ 29.00 0.00 % 15:01:52 40 29,0000 1 77 28.90000 29.00000 2149 4 0 10 [+]
ACTION 11.24 0.89 % 17:00:00 47 11,3400 1 59 11.20000 11.34000 1935 4 11 122 [+]
AGORA 5.90 -1.00 % 17:00:00 47 5,9200 2 428 5.92000 5.97000 100 1 5 28 [+]
ALUMETAL 66.90 0.45 % 17:03:56 51 67,4000 2 605 67.20000 67.50000 138 3 32 2,171 [+]
AMBRA 19.98 -0.81 % 17:00:00 2 19,5000 5 283 19.50000 19.76000 26 1 12 228 [+]
AMICA 89.50 -2.16 % 17:00:00 5 86,0000 1 35 86.00000 88.80000 90 1 2 165 [+]
APATOR 14.60 -2.03 % 16:47:56 369 14,5000 1 516 14.50000 14.64000 35 1 22 317 [+]
ARCTIC 11.92 -2.86 % 17:01:29 90 11,5600 1 221 11.52000 11.56000 1064 2 88 1,028 [+]
ASSECOBS 40.00 0.00 % 17:00:00 27 40,0000 1 40 39.60000 40.00000 244 2 1 21 [+]
ASTARTA 26.20 2.32 % 17:02:45 50 26,4500 2 446 26.45000 26.55000 83 1 33 878 [+]
ATAL 40.50 2.59 % 17:00:00 8 39,6000 2 192 39.60000 40.00000 96 1 6 230 [+]
ATMGRUPA 4.11 -2.22 % 11:37:05 85 3,9700 1 130 3.96000 4.10000 500 1 2 9 [+]
AUTOPARTN 14.00 0.00 % 17:00:00 292 13,9600 1 1028 13.96000 14.04000 221 1 2 28 [+]
BIOTON 3.99 -0.25 % 16:46:59 30 3,9800 1 1850 3.98000 4.00000 1790 2 9 37 [+]
BNPPL 62.00 2.29 % 17:00:00 6 62,6000 1 30 61.00000 62.60000 116 1 0 17 [+]
BOGDANKA 53.90 -0.19 % 17:00:00 59 53,5000 1 8 53.35000 53.50000 861 3 109 5,857 [+]
BORYSZEW 5.99 0.67 % 17:00:00 104 5,9900 2 1677 5.99000 6.00000 11067 5 50 299 [+]
BOS 8.40 -0.36 % 17:03:37 531 8,3500 1 340 8.30000 8.35000 2469 1 13 107 [+]
BOWIM 13.60 0.74 % 17:01:35 77 13,6600 1 23 13.66000 13.68000 200 1 68 925 [+]
BUMECH 34.90 1.21 % 17:04:12 41 35,0200 3 788 35.00000 35.02000 38 2 206 7,270 [+]
CIGAMES 1.64 0.00 % 17:00:00 621 1,6140 1 90 1.60400 1.61800 5452 1 55 90 [+]
COALENERG 1.58 -3.92 % 17:00:00 192 1,5180 1 6265 1.51800 1.55000 3795 4 59 92 [+]
COGNOR 5.59 -2.54 % 17:01:26 355 5,3800 2 2834 5.38000 5.46000 871 2 275 1,492 [+]
COMP 46.50 0.00 % 16:48:58 154 46,5000 4 220 46.00000 46.50000 148 3 1 51 [+]
CREEPYJAR 580.00 4.12 % 17:00:00 2 606,0000 1 1 596.00000 606.00000 24 2 1 357 [+]
DECORA 34.00 -0.29 % 17:00:00 1 33,9000 1 51 33.70000 33.90000 103 1 0 13 [+]
ECHO 3.26 -0.93 % 17:00:00 53 3,2100 1 150 3.18000 3.21000 1947 1 49 158 [+]
ENTER 27.60 0.00 % 17:00:00 64 27,5000 1 100 27.40000 27.50000 19 1 1 36 [+]
ERBUD 36.00 -2.78 % 17:00:00 1 35,0000 1 70 34.50000 35.00000 42 1 0 16 [+]
FERRO 28.20 2.48 % 17:00:00 20 28,9000 1 200 28.60000 28.90000 303 3 1 33 [+]
FORTE 38.00 -2.40 % 17:00:00 6 36,6000 1 35 36.60000 36.90000 40 1 1 37 [+]
GETIN 1.01 -1.57 % 17:00:00 2512 1,0020 1 488 1.00200 1.01400 1327 1 27 28 [+]
GETINOBLE 0.20 -0.51 % 17:00:00 15817 0,1950 1 34183 0.19500 0.19690 6900 1 1,211 238 [+]
GRODNO 17.60 0.81 % 17:00:00 422 17,3400 2 722 17.34000 17.44000 80 1 7 124 [+]
IMCOMPANY 18.00 0.56 % 17:00:00 63 18,0000 1 112 18.00000 18.45000 100 1 2 33 [+]
INSTALKRK 33.90 0.59 % 17:00:13 110 33,9000 1 691 33.90000 34.10000 111 1 2 52 [+]
KOGENERA 25.70 1.19 % 13:24:54 2 25,6000 1 60 25.40000 25.60000 108 1 2 45 [+]
MCI 17.10 -2.30 % 17:00:00 12 17,0000 2 278 16.90000 17.00000 1415 2 9 154 [+]
MFO 45.20 3.54 % 17:00:00 38 46,8000 1 34 45.00000 46.80000 63 1 1 38 [+]
MIRBUD 3.39 0.89 % 17:00:00 900 3,4100 2 2233 3.41000 3.42000 1000 1 64 220 [+]
MLSYSTEM 63.90 -1.40 % 17:00:00 13 63,2000 1 12 63.20000 63.90000 100 1 2 108 [+]
MOLECURE 24.70 0.82 % 17:00:00 4 24,6000 1 2 24.60000 25.00000 54 2 7 161 [+]
NEWAG 18.40 5.69 % 17:00:00 3 19,5000 1 280 18.95000 19.50000 836 6 10 192 [+]
OPONEOPL 46.80 -1.52 % 17:00:00 19 45,3000 2 123 45.30000 45.80000 6 1 0 16 [+]
PCCROKITA 90.00 -1.33 % 17:00:00 4 88,9000 2 39 88.90000 89.70000 30 1 2 160 [+]
PCFGROUP 52.10 -1.85 % 17:02:43 78 53,0000 1 2031 53.00000 54.00000 130 2 4 220 [+]
PEKABEX 13.50 -1.52 % 17:00:13 90 12,9500 2 60 12.90000 13.30000 276 2 4 52 [+]
PHN 13.35 0.75 % 17:00:00 2 13,4000 1 300 13.20000 13.40000 3149 5 0 5 [+]
PHOTON 10.00 -2.26 % 17:00:00 1 9,5500 1 50 9.55000 9.98000 500 1 5 51 [+]
POLICE 12.20 -0.83 % 16:13:16 360 12,0000 1 17 12.00000 12.25000 3290 1 1 12 [+]
POLIMEXMS 3.42 0.23 % 17:00:00 456 3,4300 1 337 3.37200 3.43000 3544 1 70 237 [+]
R22 39.90 1.28 % 16:22:11 200 39,6000 1 13 39.30000 41.00000 200 1 1 38 [+]
RAFAKO 1.76 1.37 % 17:01:39 700 1,7800 2 12140 1.77800 1.78200 400 1 279 497 [+]
RAINBOW 21.45 5.61 % 17:00:00 88 22,6000 3 392 22.60000 22.80000 80 1 13 280 [+]
RAWLPLUG 14.65 1.71 % 17:00:00 1 14,9000 1 35 14.70000 14.90000 205 1 2 22 [+]
SANOK 11.96 -0.68 % 17:00:00 100 11,6600 1 200 11.56000 11.72000 137 1 11 129 [+]
SERINUS 7.20 -5.06 % 17:00:31 351 7,5000 3 464 7.40000 7.55000 998 1 94 703 [+]
SNIEZKA 79.00 0.00 % 11:27:22 4 79,0000 1 6 77.00000 79.00000 43 2 0 5 [+]
STALEXP 2.88 0.70 % 17:00:00 4 2,8850 1 296 2.88500 2.90000 506 1 38 109 [+]
STALPROD 306.00 0.00 % 17:00:00 6 305,0000 1 140 305.00000 305.50000 37 1 1 194 [+]
SYNEKTIK 27.00 1.29 % 16:48:43 4 27,4000 1 25 26.70000 27.40000 555 2 2 45 [+]
TIM 34.15 1.92 % 17:00:00 270 34,4500 1 27 34.30000 34.45000 218 1 5 183 [+]
TORPOL 16.00 1.25 % 17:04:53 100 16,2000 3 493 16.18000 16.20000 250 1 27 440 [+]
TOYA 5.99 0.00 % 17:00:00 47 5,9900 3 3227 5.94000 5.99000 203 1 12 69 [+]
TRAKCJA 1.57 0.26 % 17:02:22 510 1,5600 2 1458 1.54000 1.56000 418 1 92 142 [+]
UNIMOT 49.90 -0.50 % 17:00:00 6 49,7500 1 44 49.25000 49.75000 1457 1 8 398 [+]
VIGOSYS 602.00 1.67 % 17:00:00 2 610,0000 2 19 596.00000 610.00000 22 2 0 126 [+]
VOXEL 38.40 0.00 % 16:46:25 26 38,4000 1 60 38.30000 38.40000 64 2 1 32 [+]
VRGSA 3.92 2.55 % 17:00:00 3 4,0200 1 5000 3.98000 4.02000 11100 3 50 201 [+]
WAWEL 490.00 2.24 % 17:00:00 2 502,0000 2 16 498.00000 502.00000 30 4 2 1,199 [+]
WIELTON 6.92 0.73 % 17:04:09 200 6,9000 1 10 6.90000 6.99000 594 1 26 182 [+]
ZEPAK 14.70 4.64 % 17:00:00 48 15,3400 1 52 15.34000 15.48000 92 1 15 225 [+]
GPWŚwiatWaluty
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
Dane giełdowe dostarcza Statica - statica.pl