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 38.60 -2.30 % 11:51:32 3 38,1500 1 13 38.00000 38.50000 2000 1 1 20 [+]
ACAUTOGAZ 22.60 -2.97 % 11:51:58 2 22,9000 1 85 22.60000 23.00000 72 1 0 7 [+]
ACTION 13.70 -1.01 % 11:59:49 10 13,6600 1 80 13.56000 13.70000 550 2 10 134 [+]
AGORA 5.19 -0.39 % 11:46:48 100 5,0800 2 360 5.05000 5.10000 200 1 1 7 [+]
ALUMETAL 70.60 -1.53 % 11:52:29 15 70,7000 3 24 70.00000 70.70000 331 1 0 29 [+]
AMBRA 19.86 -1.71 % 12:00:20 46 19,5000 3 181 19.44000 19.62000 51 1 9 169 [+]
AMICA 66.00 -0.45 % 11:31:40 3 66,5000 1 5 66.20000 67.00000 47 2 1 47 [+]
APATOR 13.86 -0.15 % 11:56:18 100 13,7000 1 140 13.50000 13.56000 998 1 1 8 [+]
ARCTIC 18.88 -3.42 % 11:57:19 2 18,6400 1 50 17.18000 17.20000 393 2 71 1,317 [+]
ASSECOBS 33.70 -0.30 % 11:30:16 15 33,3000 1 50 32.60000 33.10000 428 2 1 25 [+]
ASTARTA 23.85 -2.52 % 11:27:08 51 23,2500 2 244 21.90000 22.10000 107 1 6 144 [+]
ATAL 31.50 -0.66 % 11:23:05 2 30,0000 1 100 28.80000 30.70000 64 1 0 8 [+]
ATMGRUPA 3.28 -2.54 % 11:59:27 38 3,0700 1 450 3.11000 3.25000 1000 1 3 8 [+]
AUTOPARTN 11.80 1.53 % 11:39:13 100 11,9800 1 697 11.66000 11.78000 264 2 14 173 [+]
BIOMEDLUB 6.40 2.28 % 11:58:20 30 6,4640 3 1493 6.20000 6.30000 400 1 320 2,091 [+]
BIOTON 3.59 -1.41 % 11:55:22 1501 3,5000 1 1000 3.50000 3.51500 673 2 33 115 [+]
BNPPL 49.50 0.00 % 11:02:18 450 48,0000 1 459 48.00000 48.40000 67 1 1 25 [+]
BORYSZEW 4.57 -2.45 % 11:21:27 104 4,5850 1 300 4.45500 4.67000 4580 3 4 17 [+]
BOS 6.75 -1.19 % 11:56:53 2 6,6200 1 88 6.49000 6.63000 400 1 4 24 [+]
BOWIM 9.31 -2.30 % 11:50:42 800 9,3600 1 150 9.31000 9.40000 900 1 6 58 [+]
BUMECH 58.90 -5.96 % 11:57:20 92 57,5500 1 116 53.95000 54.00000 1344 4 146 8,396 [+]
CIGAMES 2.46 -3.41 % 11:56:26 5 2,4100 1 268 2.55000 2.58500 6913 4 229 556 [+]
COGNOR 3.68 0.82 % 11:48:37 307 3,7000 2 2668 3.41000 3.43000 4651 1 117 428 [+]
COMP 44.00 0.00 % 09:55:48 22 44,0000 1 30 42.40000 43.90000 39 2 0 7 [+]
CREEPYJAR 610.00 -1.13 % 11:47:54 2 612,0000 1 14 600.00000 617.00000 63 2 0 23 [+]
DECORA 29.40 0.00 % 11:42:48 400 29,4000 1 18 29.20000 29.30000 148 1 0 12 [+]
ECHO 3.11 1.45 % 11:59:47 144 3,1500 1 682 3.06000 3.09000 690 1 3 8 [+]
ENTER 21.00 2.38 % 11:41:14 16 21,5000 1 25 21.20000 21.90000 30 1 0 9 [+]
ERBUD 26.00 -0.19 % 11:51:26 999 25,7000 2 254 24.25000 25.70000 163 2 10 245 [+]
FERRO 23.40 -0.85 % 11:03:16 29 23,3000 2 469 23.10000 23.50000 1236 3 1 29 [+]
FORTE 26.30 -3.42 % 11:59:12 5 25,4000 1 80 25.70000 25.90000 17 2 0 2 [+]
GETIN 1.28 -0.31 % 11:36:44 200 1,2800 1 2000 1.26600 1.27800 2775 1 12 16 [+]
GETINOBLE 0.16 -3.67 % 11:59:40 13554 0,1522 1 3052 0.15130 0.15390 10000 1 172 27 [+]
GRODNO 15.48 -1.03 % 11:54:31 100 15,3200 2 305 14.92000 15.20000 947 2 4 66 [+]
IMCOMPANY 17.65 1.13 % 10:33:54 2 17,8500 2 101 16.50000 17.65000 152 2 3 45 [+]
INSTALKRK 32.00 0.00 % 09:30:09 310 32,0000 3 98 31.00000 31.20000 287 1 1 32 [+]
KOGENERA 24.30 -1.64 % 10:35:58 209 24,0000 4 235 23.10000 23.80000 25 1 0 11 [+]
LUBAWA 2.23 0.45 % 11:55:22 5 2,2400 4 23437 2.20000 2.22000 4500 2 267 600 [+]
MCI 16.00 -0.62 % 11:50:49 2 16,0500 1 8 16.00000 16.05000 2069 1 2 35 [+]
MFO 36.00 -1.39 % 11:55:41 25 35,5000 1 2 34.70000 35.70000 249 1 0 2 [+]
MIRBUD 3.23 -0.74 % 10:50:22 3 3,3450 1 179 3.25000 3.33000 244 1 14 48 [+]
MLSYSTEM 59.80 -0.25 % 11:33:40 16 59,6500 3 160 58.20000 59.50000 60 1 2 97 [+]
MOLECURE 14.28 -0.98 % 11:54:56 36 14,2000 1 250 13.86000 14.24000 250 1 1 13 [+]
NEWAG 14.45 -3.17 % 11:29:02 291 13,7500 2 200 13.40000 13.55000 125 3 3 39 [+]
ONDE 8.50 -0.12 % 12:00:09 2 8,4400 1 500 8.26000 8.39000 298 1 1 9 [+]
OPONEOPL 33.90 0.00 % 11:35:58 1 33,9000 4 802 31.10000 32.10000 6 1 0 16 [+]
PCCROKITA 76.60 -0.65 % 11:55:09 14 76,4000 1 100 75.00000 75.40000 11 1 1 52 [+]
PCFGROUP 41.00 -11.11 % 11:59:21 48 40,0000 3 98 39.50000 39.75000 174 1 107 4,283 [+]
PEKABEX 11.55 0.43 % 09:00:00 39 11,5500 1 500 10.95000 11.20000 564 1 0 1 [+]
PHN 12.40 -1.21 % 11:28:52 41 12,2500 1 1310 11.85000 12.10000 999 1 0 1 [+]
PHOTON 11.25 -4.30 % 11:55:45 91 11,4800 1 100 11.20000 11.49000 43 1 24 277 [+]
PLAYWAY 275.50 1.26 % 11:51:00 1 280,5000 1 30 283.00000 287.00000 166 2 1 158 [+]
POLICE 10.05 0.00 % 10:56:19 195 10,1000 1 500 10.10000 10.15000 193 2 0 2 [+]
POLIMEXMS 2.85 -0.36 % 11:55:37 36 2,8060 1 803 2.80200 2.80800 500 1 37 104 [+]
R22 40.40 2.41 % 09:00:00 4 40,4000 1 1304 39.15000 40.15000 64 1 0 0 [+]
RAFAKO 1.41 -0.42 % 11:32:21 1 1,4240 1 976 1.44000 1.44600 1300 1 43 61 [+]
RAINBOW 18.20 1.93 % 11:25:34 56 18,0000 1 80 17.72000 18.00000 505 1 1 17 [+]
RAWLPLUG 14.75 -2.41 % 10:14:10 41 14,1500 1 300 14.00000 14.40000 319 2 1 7 [+]
SANOK 12.24 -4.08 % 11:26:01 150 11,7400 2 260 12.00000 12.18000 16 1 8 99 [+]
SERINUS 5.10 -3.74 % 11:09:12 2 5,1500 4 1000 4.96000 5.10000 1725 1 18 89 [+]
SNIEZKA 66.20 -3.89 % 11:20:36 5 64,2000 2 260 62.20000 66.00000 2 2 0 7 [+]
STALEXP 2.57 -1.16 % 11:28:22 1125 2,5500 1 117 2.54000 2.56000 535 1 2 5 [+]
STALPROD 221.50 -0.66 % 09:44:00 1 225,0000 2 162 212.00000 213.00000 554 1 0 21 [+]
SYNEKTIK 26.65 -2.06 % 11:53:04 32 26,1000 2 143 25.95000 26.50000 318 2 2 52 [+]
TIM 25.60 -3.05 % 11:59:04 45 25,4000 1 8 25.90000 26.00000 825 1 6 154 [+]
TORPOL 16.80 -1.18 % 11:58:03 689 16,7000 1 100 16.50000 16.66000 52 2 16 266 [+]
TOYA 4.76 2.08 % 11:52:08 5 4,9100 1 500 4.79000 4.87000 570 3 7 34 [+]
UNIMOT 66.40 -3.40 % 11:46:05 2 65,3000 1 100 64.00000 65.00000 3103 2 14 882 [+]
VIGOSYS 437.00 -4.82 % 11:59:51 10 434,0000 2 23 435.00000 437.00000 10 1 1 320 [+]
VOXEL 34.10 -0.29 % 11:12:51 1 34,0000 2 222 33.10000 33.70000 16 1 0 8 [+]
VRGSA 3.36 -1.79 % 10:05:13 600 3,3000 1 1363 3.30000 3.34000 3200 2 1 4 [+]
WAWEL 441.00 -1.15 % 11:17:45 8 430,0000 1 2 430.00000 439.00000 24 2 0 45 [+]
WIELTON 5.96 -1.67 % 11:54:10 1320 5,9000 1 329 6.02000 6.11000 395 1 18 104 [+]
ZEPAK 22.50 -8.69 % 11:58:22 3 21,5500 4 753 19.88000 19.90000 300 1 98 2,106 [+]
GPWŚwiatWaluty
Forum
» ELKOP SE-NOWY RAPORT-21:09 ,SUPER WYNIKI [0][EKP]
» prosba o dodanie [110]
» Dzleczego nie można kupić akcji tej... [2][IRL]
» A gdzie firma APANET [0]
» Gra - dywidendy 2014 [37]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Dywidendy [3]
» perła [1][4MS]
» Lotos w moim portfelu [2][LTS]
» FOREX [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