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 48.80 1.86 % 17:00:00 100 49,2000 1 1 48.60000 49.20000 40 1 11 551 [+]
ACAUTOGAZ 32.10 1.26 % 16:39:26 280 32,1000 1 35 32.10000 32.40000 959 5 1 31 [+]
ACTION 18.32 0.22 % 17:03:33 311 18,3600 1 40 18.30000 18.36000 4214 10 22 396 [+]
AGORA 8.00 1.00 % 17:00:00 42 8,0600 1 108 8.06000 8.20000 200 1 25 202 [+]
AILLERON 22.80 0.88 % 17:00:00 14 23,0000 1 133 22.70000 23.00000 868 4 10 238 [+]
ALUMETAL 80.00 1.49 % 17:00:00 1 81,5000 1 1 80.80000 81.50000 150 3 9 714 [+]
AMBRA 25.40 1.19 % 17:00:00 2 25,6000 5 1076 25.00000 25.60000 394 1 3 82 [+]
AMICA 82.70 -0.85 % 17:00:00 143 82,0000 2 801 82.00000 82.30000 50 1 2 190 [+]
APATOR 16.95 2.36 % 16:42:06 202 17,3500 1 1 17.20000 17.35000 1195 6 8 138 [+]
ARCTIC 22.45 0.22 % 17:00:00 100 22,5000 1 100 22.40000 22.50000 543 1 34 755 [+]
ASSECOBS 40.80 -0.74 % 16:08:31 100 40,5000 1 636 40.50000 40.80000 349 3 1 52 [+]
ASSECOSEE 49.80 0.00 % 16:44:28 82 50,0000 2 69 49.60000 50.60000 40 1 1 26 [+]
ASTARTA 33.50 0.46 % 17:00:00 39 32,9500 2 61 32.95000 33.15000 15 1 9 313 [+]
ATAL 50.00 0.40 % 16:48:20 18 49,8000 2 37 49.60000 49.80000 914 2 2 76 [+]
BIOMAXIMA 24.35 1.44 % 17:00:00 10 24,6000 2 480 24.50000 24.60000 18 1 2 54 [+]
BIOTON 3.69 -0.14 % 17:00:00 2198 3,6850 1 20 3.65500 3.68500 1087 1 22 81 [+]
BORYSZEW 6.92 0.86 % 17:00:41 203 7,0000 3 433 6.98000 7.02000 3631 3 98 686 [+]
BOS 9.35 0.53 % 17:02:53 10 9,4000 1 20 9.40000 9.44000 933 1 11 107 [+]
BOWIM 8.68 1.61 % 17:00:00 144 8,8400 1 126 8.84000 8.98000 358 2 18 159 [+]
CIGAMES 4.81 1.87 % 17:04:50 555 4,9000 2 8364 4.90000 4.91000 5258 3 1,569 7,610 [+]
CLNPHARMA 15.06 0.94 % 17:00:00 60 15,0800 2 649 15.02000 15.16000 100 1 12 179 [+]
COGNOR 7.89 2.54 % 17:01:44 1935 8,0600 1 340 8.02000 8.07000 300 1 216 1,733 [+]
COMP 58.40 0.00 % 16:36:25 53 58,8000 2 181 58.40000 58.80000 777 1 2 146 [+]
CREEPYJAR 820.00 2.19 % 17:00:26 2 839,0000 1 50 838.00000 839.00000 5 1 0 305 [+]
DATAWALK 67.70 -1.80 % 17:00:00 11 65,6000 1 9 65.60000 66.90000 17 1 2 155 [+]
DECORA 39.90 -1.00 % 17:00:00 1 39,5000 1 71 38.30000 39.50000 41 1 2 59 [+]
ECHO 4.08 0.99 % 16:47:22 200 4,1000 1 2500 4.11000 4.14000 500 1 68 281 [+]
ENTER 47.90 1.06 % 17:00:23 1000 47,8000 1 21 47.60000 47.80000 296 1 44 2,099 [+]
ERBUD 41.40 -2.90 % 17:01:53 9 40,2000 3 120 39.80000 40.20000 1 1 1 33 [+]
FERRO 30.00 0.67 % 17:00:00 1 30,2000 2 533 30.20000 30.90000 1066 2 5 138 [+]
FORTE 25.70 1.56 % 17:00:00 90 26,0000 1 10 25.70000 26.00000 675 2 3 73 [+]
GREENX 2.14 0.47 % 17:01:37 2 2,1450 1 998 2.14500 2.15000 5073 4 435 926 [+]
GRODNO 14.26 0.85 % 17:00:00 231 14,2400 1 400 14.24000 14.36000 27 1 4 52 [+]
INSTALKRK 32.80 1.52 % 15:04:48 230 33,3000 1 60 33.20000 33.40000 240 1 3 100 [+]
KOGENERA 34.10 1.75 % 17:00:16 89 34,9000 1 6 34.80000 34.90000 500 1 14 480 [+]
LUBAWA 3.36 0.83 % 17:04:54 103 3,3880 2 20 3.37400 3.38800 1656 2 331 1,107 [+]
MCI 20.80 0.95 % 17:01:55 37 21,2000 2 416 21.00000 21.20000 73 2 3 58 [+]
MEDICALG 18.70 3.21 % 17:00:55 138 19,3000 1 31 19.20000 19.30000 245 2 22 417 [+]
MERCATOR 41.50 0.53 % 17:00:00 23 41,5200 2 77 41.52000 42.12000 63 2 4 153 [+]
MIRBUD 7.59 -0.13 % 17:00:00 41 7,5100 1 80 7.47000 7.57000 500 1 138 1,034 [+]
MLSYSTEM 66.90 -7.14 % 17:00:38 138 65,0000 3 329 64.50000 65.00000 35 1 16 1,076 [+]
MOLECURE 20.00 -0.50 % 17:00:00 75 20,1000 2 83 20.00000 20.10000 86 1 3 69 [+]
MOSTALZAB 2.98 -1.50 % 17:02:18 3000 2,9500 1 3000 2.95000 2.96500 1200 1 182 535 [+]
NEWAG 19.20 0.78 % 17:00:00 9 19,3500 1 2 19.00000 19.35000 6 2 1 19 [+]
ONDE 11.14 2.33 % 17:00:28 76 11,4000 1 264 11.40000 11.46000 251 2 19 209 [+]
OPONEOPL 44.80 -0.44 % 16:11:31 51 45,4000 1 7 44.80000 45.40000 774 2 21 943 [+]
PCCROKITA 105.60 -0.19 % 17:00:00 19 105,4000 3 78 105.40000 105.80000 10 1 2 248 [+]
PCFGROUP 40.00 0.50 % 17:00:00 15 40,0000 1 29 39.35000 40.00000 77 1 1 40 [+]
PEKABEX 18.60 5.08 % 17:00:00 50 19,6500 1 20 19.45000 19.70000 150 1 26 498 [+]
PHOTON 12.74 1.57 % 17:00:00 15 12,9400 3 468 12.80000 12.94000 2526 2 22 285 [+]
PLAYWAY 398.50 1.13 % 17:00:00 3 402,5000 1 50 402.00000 402.50000 39 1 1 419 [+]
POLIMEXMS 4.41 -0.57 % 17:00:00 165 4,3800 6 4343 4.38000 4.41000 9950 1 128 564 [+]
R22 63.80 3.69 % 17:00:08 18 67,4000 2 137 67.40000 67.60000 65 1 11 704 [+]
RAINBOW 37.00 0.81 % 17:03:39 111 37,3000 2 162 36.80000 37.30000 469 2 6 207 [+]
RAWLPLUG 15.15 -6.03 % 16:27:18 45 14,8000 2 187 14.70000 15.40000 300 1 11 173 [+]
RYVU 57.20 0.51 % 17:00:00 1 58,8000 1 41 58.40000 58.80000 18 1 3 179 [+]
SANOK 20.30 -0.75 % 17:00:00 1 19,9500 1 1 19.95000 20.10000 1 1 2 44 [+]
SCPFL 203.00 0.49 % 17:02:13 40 204,0000 1 16 203.00000 204.00000 79 2 4 849 [+]
SELENAFM 23.50 -4.49 % 17:00:00 48 23,4000 1 20 23.00000 23.40000 65 1 14 316 [+]
SNIEZKA 72.40 -1.10 % 16:37:15 30 72,0000 2 183 72.00000 72.60000 74 2 0 10 [+]
SPYROSOFT 448.00 1.34 % 16:32:53 19 454,0000 1 5 453.00000 455.00000 2 1 0 181 [+]
STALEXP 2.63 3.80 % 17:00:00 1250 2,7300 2 7054 2.71000 2.73000 32 1 110 297 [+]
STALPROD 304.00 -0.49 % 17:00:00 1 303,5000 1 9 303.50000 305.50000 3 1 1 167 [+]
SUNEX 25.40 -2.32 % 17:00:00 2 25,3000 1 130 25.20000 25.30000 209 2 67 1,690 [+]
SYGNITY 36.00 4.07 % 14:17:18 105 35,8000 2 54 34.80000 35.80000 145 1 0 9 [+]
SYNEKTIK 67.80 0.00 % 17:01:53 100 68,0000 2 129 67.20000 68.00000 247 1 7 504 [+]
TIM 49.30 -0.10 % 15:34:45 61 49,2500 13 27079 49.25000 49.30000 11351 12 5 242 [+]
TORPOL 14.74 2.03 % 17:00:00 4 15,1000 4 1200 15.10000 15.18000 523 1 104 1,558 [+]
TOYA 5.94 0.17 % 17:00:00 36 5,9100 2 254 5.91000 5.97000 5 3 20 119 [+]
UNIMOT 115.00 -0.17 % 17:00:00 3 114,6000 14 369 114.00000 114.60000 109 2 5 533 [+]
VERCOM 58.80 1.70 % 17:00:00 7 59,8000 1 23 59.40000 59.80000 241 6 5 276 [+]
VIGOSYS 606.00 2.00 % 16:22:24 24 612,0000 3 300 614.00000 616.00000 13 2 0 67 [+]
VOTUM 49.65 0.40 % 17:00:00 1 50,2000 1 36 50.20000 50.40000 40 2 8 415 [+]
VOXEL 48.00 -0.84 % 17:01:58 60 47,5000 2 125 47.40000 47.50000 168 1 5 258 [+]
VRGSA 3.38 1.78 % 15:12:28 600 3,4400 1 11 3.44000 3.46000 1100 2 2 7 [+]
WAWEL 540.00 0.00 % 14:36:43 1 540,0000 1 1 536.00000 544.00000 13 4 0 186 [+]
WIELTON 8.60 3.65 % 17:02:49 200 8,8100 1 300 8.77000 8.81000 250 1 202 1,776 [+]
WITTCHEN 40.20 3.14 % 17:02:23 43 42,7000 2 164 42.40000 42.80000 270 1 23 964 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG64788.0+1.75%05-26
WIG201984.1+2.21%05-26
WIG20 Fut1998.0+2.30%05-26
WIG20USD469.1+1.46%05-26
mWIG404685.2+0.90%05-26
sWIG8021368.8+0.44%05-26
 Notowania Świat
Dow33093.3+1.00%05-26
Nasdaq12975.7+2.19%05-26
Nikkei30916.3+0.37%05-26
DAX15984.0+1.20%05-26
Ropa WTI72.7+1.17%05-26
Złoto1947.6+0.35%05-26
 Notowania Waluty
EUR/PLN4.53139+0.61%05-26
CHF/PLN4.66670+0.68%05-26
USD/PLN4.22318+0.60%05-26
EUR/USD1.07298+0.01%05-26
GBP/USD1.23519+0.24%05-26
USD/JPY140.570+0.36%05-26
Forum
» 2100% zysku - MINIMUM! [30][MRC]
» OVI oraz IVO [2][OK1012]
» zejście z giełdy [0][CNT]
» Dodanie Vercom [1]
» błąd przy dywidendzie [6][GTN]
» Literatura giełdowa [109]
» Prośba o usunięcie URSUS [1][URS]
» ###Prośba o dodanie E-shopping... [2]
» Dzleczego nie można kupić... [2][IRL]
» Bank UBS przejmuje Credit Suisse... [2]
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