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 62.40 0.97 % 17:00:00 32 62,6000 1 14 62.40000 62.60000 33 1 1 55 [+]
ACAUTOGAZ 26.90 0.00 % 16:47:36 2 26,9000 1 40 26.70000 26.90000 53 2 1 27 [+]
ACTION 19.12 0.31 % 17:00:00 476 19,1600 1 10 19.12000 19.16000 1013 4 7 126 [+]
AGORA 10.55 0.95 % 17:00:00 6 10,6500 1 141 10.55000 10.65000 699 2 13 135 [+]
AILLERON 18.60 0.00 % 16:48:45 133 18,6500 1 118 18.55000 18.65000 304 1 8 159 [+]
AMBRA 28.00 0.71 % 17:00:00 1 28,2000 4 871 28.10000 28.20000 325 1 1 39 [+]
AMICA 78.00 1.66 % 17:00:00 12 79,6000 8 558 79.00000 79.60000 302 2 9 694 [+]
APATOR 15.00 1.33 % 17:00:00 35 15,2000 2 1828 15.15000 15.20000 616 12 45 677 [+]
ASSECOBS 49.60 0.00 % 17:00:00 355 50,0000 2 41 49.90000 50.00000 396 2 2 85 [+]
ASSECOSEE 47.10 -1.05 % 17:00:00 8 47,0000 2 47 47.00000 47.20000 877 1 2 104 [+]
ASTARTA 29.00 0.00 % 17:00:00 156 28,7500 1 4698 28.75000 29.00000 87 1 24 694 [+]
ATAL 57.00 1.75 % 17:00:00 47 58,0000 1 179 58.00000 58.80000 20 1 5 307 [+]
BIOCELTIX 77.20 3.37 % 17:00:00 4 79,8000 2 140 78.80000 79.80000 24 1 4 323 [+]
BIOTON 3.70 0.96 % 17:00:00 1987 3,6800 2 1517 3.68000 3.68500 141 1 67 250 [+]
BNPPL 82.00 -0.49 % 17:00:00 7 81,6000 1 14 81.60000 84.00000 9 1 7 555 [+]
BORYSZEW 6.17 0.49 % 17:04:16 36 6,1800 1 777 6.08000 6.18000 951 2 62 382 [+]
BOS 9.25 1.63 % 17:00:00 25 9,3500 1 190 9.35000 9.39000 300 1 10 88 [+]
CLNPHARMA 16.08 0.12 % 17:00:00 9 16,0400 2 743 16.04000 16.12000 2 1 59 942 [+]
COGNOR 8.39 0.00 % 17:00:00 89 8,3900 2 750 8.31000 8.39000 500 1 41 343 [+]
COMP 69.00 1.16 % 17:03:48 80 69,6000 2 39 68.60000 69.60000 920 1 7 452 [+]
CREEPYJAR 577.00 -0.69 % 17:00:00 3 575,0000 2 39 571.00000 575.00000 33 3 0 262 [+]
CYBERFLKS 88.00 0.23 % 17:00:00 54 88,2000 2 65 88.00000 88.20000 120 1 1 124 [+]
DATAWALK 32.30 0.62 % 17:04:14 373 32,5000 1 99 32.50000 32.75000 50 1 11 350 [+]
DECORA 56.80 -0.35 % 17:00:00 2 56,8000 2 3 56.60000 56.80000 172 3 2 86 [+]
ECHO 4.22 1.43 % 17:00:01 2168 4,2600 2 10671 4.25000 4.30000 1662 1 33 140 [+]
ENTER 46.00 2.59 % 17:00:00 5 47,5000 1 16 47.20000 47.50000 243 2 5 245 [+]
ERBUD 34.20 -0.59 % 17:00:00 6 33,9000 6 213 33.90000 34.40000 802 4 6 191 [+]
FERRO 31.10 1.61 % 17:00:00 5 31,6000 1 453 31.10000 31.60000 235 1 1 40 [+]
FORTE 22.50 2.71 % 17:00:00 225 22,7000 1 2 22.30000 22.70000 577 4 3 70 [+]
GRODNO 11.50 0.00 % 17:00:00 441 11,3200 5 702 11.32000 11.34000 30 1 4 50 [+]
INSTALKRK 48.40 0.00 % 16:30:15 23 48,0000 1 100 48.00000 48.40000 704 2 1 52 [+]
KOGENERA 43.60 5.00 % 17:01:13 23 44,1000 2 179 44.10000 44.20000 196 4 18 783 [+]
LUBAWA 2.18 3.31 % 17:03:26 106 2,2500 2 3000 2.24000 2.25000 18999 7 381 845 [+]
MABION 19.94 -0.20 % 17:04:40 57 19,9100 1 20000 19.91000 19.91000 282 1 157 3,159 [+]
MANGATA 88.00 0.00 % 17:03:36 24 88,5000 3 8 88.00000 88.50000 1424 1 0 21 [+]
MEDICALG 35.55 -2.95 % 17:02:14 32 34,5000 2 168 34.50000 34.55000 1 1 49 1,680 [+]
MERCATOR 42.26 -0.05 % 17:00:00 3 42,2400 1 50 42.22000 42.24000 577 5 7 282 [+]
MIRBUD 7.52 1.88 % 17:02:27 3563 7,5700 1 220 7.53000 7.57000 6118 3 87 662 [+]
MLSYSTEM 57.00 -0.86 % 17:01:52 121 57,5000 1 42 57.20000 57.50000 120 1 4 233 [+]
MOLECURE 21.00 0.00 % 17:00:00 8 21,0500 1 70 21.00000 21.05000 241 1 5 100 [+]
MOSTALZAB 4.28 0.00 % 17:00:00 2 4,2800 1 400 4.25500 4.28000 59 1 37 157 [+]
NEWAG 21.80 -0.46 % 17:00:00 5 21,7000 2 1863 21.60000 21.70000 1748 1 11 230 [+]
ONDE 14.20 2.53 % 17:00:00 309 14,6000 1 7 14.56000 14.60000 775 1 31 444 [+]
OPONEOPL 46.90 0.64 % 17:00:00 1 47,2000 2 39 47.20000 47.90000 14 1 3 132 [+]
OTLOG 38.40 6.12 % 17:00:00 1 39,9000 1 55 39.20000 39.90000 342 2 7 295 [+]
PCCROKITA 89.80 0.00 % 17:00:00 10 89,2000 4 98 89.20000 89.50000 51 1 2 217 [+]
PCFGROUP 25.60 -0.78 % 17:00:00 1 25,4500 1 20 25.35000 25.45000 749 1 7 178 [+]
PEKABEX 21.50 1.40 % 17:00:00 2 21,8000 1 101 21.50000 21.80000 298 1 5 115 [+]
PHOTON 8.67 2.10 % 17:00:00 111 8,7500 1 40 8.71000 8.75000 8157 1 7 60 [+]
PLAYWAY 334.00 0.15 % 17:00:00 10 334,0000 1 37 330.00000 334.50000 2 1 7 2,333 [+]
POLENERGIA 73.30 0.82 % 17:00:00 3 73,9000 1 10 73.90000 74.00000 48 1 2 135 [+]
POLICE 12.10 -0.83 % 13:43:36 8 12,0000 1 2 12.00000 12.20000 454 3 0 4 [+]
RAFAKO 0.78 -0.64 % 17:00:00 5000 0,7760 1 1100 0.76800 0.77600 177118 2 319 248 [+]
RAINBOW 47.80 4.38 % 17:04:33 1 50,0000 1 6 49.90000 50.00000 74 3 39 1,908 [+]
RAWLPLUG 14.80 -1.01 % 16:28:36 52 14,7500 1 1948 14.75000 14.80000 389 1 1 20 [+]
SANOK 22.30 2.71 % 17:00:00 2 22,7000 1 99 22.60000 22.70000 2092 4 3 67 [+]
SCPFL 190.00 -2.86 % 17:00:00 4 186,5000 1 69 185.50000 186.50000 127 2 6 1,103 [+]
SELENAFM 32.90 2.11 % 16:45:56 216 33,8000 1 400 33.30000 33.70000 100 1 3 99 [+]
SNIEZKA 83.00 1.93 % 17:00:00 134 84,4000 1 16 84.40000 84.60000 225 3 1 71 [+]
SPYROSOFT 506.00 -0.80 % 16:33:31 1 494,0000 3 4 491.00000 494.00000 76 2 0 216 [+]
STALEXP 3.11 0.00 % 17:00:00 8 3,1100 3 158 3.11000 3.14000 3598 2 36 113 [+]
STALPROD 226.00 0.00 % 17:00:00 21 226,0000 3 28 225.50000 226.00000 69 1 1 123 [+]
SUNEX 12.00 0.66 % 17:00:00 222 12,1400 5 559 12.10000 12.18000 481 2 19 232 [+]
SYGNITY 39.90 0.00 % 16:32:51 1 39,9000 1 297 39.90000 40.00000 1422 9 2 75 [+]
SYNEKTIK 82.00 2.45 % 17:00:00 45 83,6000 2 25 83.20000 83.60000 309 3 17 1,400 [+]
TORPOL 23.90 0.21 % 17:03:21 84 24,0500 2 216 24.00000 24.05000 21 1 12 293 [+]
TOYA 7.72 0.26 % 17:00:00 569 7,7600 1 8000 7.70000 7.76000 13385 1 36 276 [+]
UNIMOT 113.60 0.71 % 17:00:00 1 114,2000 1 84 114.20000 114.40000 16 1 10 1,124 [+]
VERCOM 73.20 0.55 % 17:00:00 2 73,0000 1 9 72.60000 73.00000 598 2 3 241 [+]
VIGOSYS 451.00 2.65 % 16:47:50 1 464,0000 1 80 460.00000 464.00000 9 1 1 243 [+]
VOTUM 43.80 -1.13 % 16:48:54 8 43,7000 1 7 43.50000 43.70000 806 1 13 564 [+]
VOXEL 74.00 -0.27 % 17:00:00 5 74,2000 3 1168 73.60000 74.20000 494 4 3 203 [+]
VRGSA 3.57 0.56 % 17:00:00 10 3,5700 2 1000 3.52000 3.57000 930 2 34 119 [+]
WAWEL 760.00 -0.53 % 17:00:00 1 750,0000 2 42 750.00000 754.00000 32 2 0 34 [+]
WIELTON 9.35 1.71 % 17:00:00 179 9,4900 1 232 9.44000 9.49000 2071 2 72 687 [+]
WITTCHEN 29.00 -2.07 % 17:03:52 183 28,4000 3 1857 28.40000 28.70000 100 1 30 855 [+]
XTPL 165.00 2.12 % 17:00:00 50 168,5000 1 12 165.50000 168.50000 3 1 3 430 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG77111.9+0.78%17:09
WIG202306.1+0.75%17:09
WIG20 Fut2310.0+0.92%17:04
WIG20USD572.5+0.41%17:15
mWIG405737.4+1.05%17:09
sWIG8022186.6+0.69%17:09
 Notowania Świat
Dow36247.9+0.36%22:03
Nasdaq14404.0+0.45%22:00
Nikkei32307.9-1.68%7:15
DAX16759.2+0.78%17:36
Ropa WTI71.3+2.77%22:58
Złoto2002.8-1.27%22:00
 Notowania Waluty
EUR/PLN4.33773+0.14%22:00
CHF/PLN4.58069-0.08%22:00
USD/PLN4.03000+0.41%22:00
EUR/USD1.07636-0.28%22:00
GBP/USD1.25479-0.35%22:00
USD/JPY144.988+0.52%22:00
Forum
» Co się dzieje ? [3][K2H]
» Zbiorczy temat z prośbą o... [0]
» 2100% zysku - MINIMUM! [41][MRC]
» Tu napisz pytanie? [55]
» Sprzedaż akcji [1][STH]
» Sanwil - proszę Państwa! [24][SNW]
» ###Prośba o dodanie SCANWAY... [0]
» Sfinks - wstaje z popiołów! [0][SFS]
» Prośba o dodanie RRH Roof... [0]
» ##Prośba o dodanie Inventionmed... [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