Załóż konto | Przypomnij hasło

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. MinCzasVolKurs Ofert Vol Cena Cena VolOfert
Max Wid. max
ABPL 80.00 0.25 % 14:45:28 43 80,0000 1 41 79.80000 80.00000 419 2 2 189 [+]
ACTION 21.40 14.11 % 14:45:22 1 23,0500 2 170 23.00000 23.05000 511 3 223 5,021 [+]
AGORA 11.00 1.79 % 14:16:44 1 11,3500 1 673 11.25000 11.35000 1523 6 7 80 [+]
AILLERON 14.90 -0.67 % 14:23:49 2 14,8000 5 565 14.60000 14.80000 58 1 3 48 [+]
AMBRA 28.00 4.71 % 14:45:48 5 28,9000 2 345 28.60000 28.90000 62 1 7 203 [+]
AMICA 73.00 -0.41 % 14:42:55 100 72,3000 1 282 72.30000 72.40000 10 1 1 74 [+]
APATOR 15.35 -1.61 % 14:25:01 400 15,2500 1 129 15.25000 15.30000 509 1 5 80 [+]
ARCHICOM 26.30 3.08 % 14:35:58 64 26,8000 1 82 26.80000 27.10000 82 3 0 10 [+]
ASSECOBS 55.40 0.74 % 13:40:25 25 54,8000 2 58 54.40000 54.80000 231 2 0 14 [+]
ASTARTA 29.60 -0.34 % 14:34:51 81 29,4000 2 130 29.40000 29.80000 97 2 3 86 [+]
ATAL 56.80 -1.06 % 13:49:01 38 55,8000 1 20 55.80000 56.20000 59 2 1 29 [+]
BIOCELTIX 88.20 -5.20 % 14:45:43 4 83,8000 1 16 83.80000 84.00000 50 1 10 847 [+]
BIOTON 3.60 -0.56 % 14:03:43 9 3,5600 1 10 3.56500 3.58000 335 4 1 3 [+]
BNPPL 106.00 -2.38 % 14:12:01 10 102,5000 2 31 102.50000 103.50000 68 2 16 1,676 [+]
BORYSZEW 5.98 -0.66 % 13:29:51 134 6,0000 1 866 6.00000 6.04000 948 2 10 57 [+]
BOS 15.12 3.48 % 14:44:53 20 15,4800 1 31 15.38000 15.48000 107 1 47 738 [+]
CLNPHARMA 15.20 -1.71 % 14:40:45 7 14,9400 2 325 14.94000 15.02000 99 1 5 74 [+]
COMP 78.40 -2.78 % 14:30:06 89 76,8000 1 9 76.40000 77.00000 219 2 3 195 [+]
CREEPYJAR 566.00 -1.74 % 13:41:36 4 565,0000 1 10 565.00000 569.00000 4 2 0 33 [+]
CREOTECH 185.00 -2.16 % 12:52:47 1 181,0000 1 16 181.00000 183.00000 5 2 0 28 [+]
CYBERFLKS 103.00 -0.49 % 14:30:13 6 101,5000 4 93 100.50000 101.50000 10 1 32 3,278 [+]
DATAWALK 42.00 -1.91 % 14:32:06 15 41,0000 1 375 41.00000 41.55000 72 3 17 672 [+]
DECORA 52.20 -2.68 % 14:39:20 1 50,8000 3 72 50.20000 50.60000 99 1 7 332 [+]
ECHO 4.30 1.40 % 14:20:21 1680 4,3600 1 4000 4.35000 4.40000 1112 2 23 100 [+]
ELEKTROTI 19.44 5.44 % 14:43:52 60 20,3500 1 70 20.30000 20.35000 240 1 64 1,286 [+]
ENTER 71.80 0.28 % 14:44:38 16 72,2000 1 88 71.40000 72.20000 1 1 2 146 [+]
ERBUD 46.00 -0.44 % 14:29:09 3 45,3000 1 3 45.20000 45.90000 101 1 2 95 [+]
FERRO 33.50 0.89 % 14:36:30 3 33,9000 2 455 33.30000 33.80000 19 1 2 68 [+]
FORTE 22.80 -1.72 % 12:40:05 17 22,9000 1 146 22.90000 23.10000 52 1 0 6 [+]
INSTALKRK 41.10 -1.20 % 14:19:47 21 41,0000 2 170 40.60000 41.20000 3 1 1 23 [+]
KOGENERA 62.80 1.92 % 14:42:08 158 63,8000 1 158 63.00000 63.80000 51 1 5 336 [+]
LUBAWA 3.70 2.11 % 14:44:52 20 3,7820 4 2265 3.76600 3.78200 1980 2 218 819 [+]
MABION 16.54 -0.66 % 14:26:17 50 16,5500 3 1060 16.50000 16.55000 132 1 6 100 [+]
MANGATA 90.50 0.00 % 10:31:06 11 90,5000 2 20 90.50000 91.00000 868 2 0 1 [+]
MCI 24.30 -0.83 % 12:15:35 63 24,0000 1 100 23.60000 23.90000 50 1 3 74 [+]
MEDICALG 25.70 0.58 % 14:39:49 9 26,1500 3 69 25.85000 26.10000 10 1 5 129 [+]
MERCATOR 43.70 0.14 % 14:45:14 34 43,7600 1 18 43.74000 43.90000 15 1 1 65 [+]
MIRBUD 9.71 -1.03 % 14:41:04 1000 9,6200 7 3407 9.62000 9.65000 1295 1 114 1,089 [+]
MLSYSTEM 43.00 -3.52 % 14:46:04 2 41,1000 1 13 41.05000 41.10000 5 1 8 324 [+]
MOLECURE 18.16 -1.43 % 14:32:41 34 17,9000 1 8 17.76000 17.94000 29 1 4 70 [+]
MOSTALZAB 4.39 2.51 % 14:06:09 253 4,5000 4 1332 4.47000 4.50000 947 2 126 571 [+]
MURAPOL 39.51 -0.25 % 14:07:07 25 39,8000 2 183 39.54000 39.80000 243 2 4 147 [+]
NEWAG 20.80 1.92 % 14:45:57 26 21,2000 1 253 21.20000 21.30000 150 4 3 74 [+]
ONDE 14.10 0.71 % 14:02:05 9 14,2000 1 91 14.12000 14.20000 278 3 4 56 [+]
OPONEOPL 55.00 1.13 % 13:42:30 1 53,8000 1 5 53.20000 53.60000 547 1 0 7 [+]
OTLOG 30.20 -3.64 % 14:40:55 34 29,1000 3 121 29.00000 29.30000 99 1 6 174 [+]
PCCROKITA 104.00 0.38 % 14:33:44 2 105,0000 2 21 104.20000 105.00000 181 2 4 459 [+]
PCFGROUP 22.80 -3.88 % 14:42:26 4 22,3000 2 106 22.10000 22.40000 66 1 1 20 [+]
PEKABEX 21.80 1.40 % 14:42:50 85 21,7000 1 85 21.70000 21.80000 570 1 3 69 [+]
PHOTON 8.00 -2.48 % 14:24:28 835 7,8800 1 500 7.85000 7.96000 665 3 1 11 [+]
PLAYWAY 265.00 2.45 % 14:44:52 56 271,5000 1 372 271.50000 272.50000 9 1 3 753 [+]
POLENERGIA 60.90 -0.82 % 13:46:35 3 60,4000 3 32 60.60000 61.40000 9 1 2 124 [+]
POLICE 11.75 0.00 % 14:02:19 45 11,5500 2 472 11.55000 11.75000 339 3 0 4 [+]
RAFAKO 0.99 1.52 % 14:40:16 500 1,0000 1 20 0.99600 1.01200 1145 2 80 80 [+]
RAINBOW 80.40 -1.99 % 14:45:28 31 79,0000 1 31 78.80000 79.00000 378 2 19 1,471 [+]
RAWLPLUG 14.40 4.86 % 13:15:40 30 15,1000 1 8 14.60000 15.10000 410 3 0 3 [+]
SANOK 22.60 -0.44 % 14:39:40 100 22,5000 1 114 22.50000 22.60000 267 5 1 17 [+]
SCPFL 202.00 0.50 % 14:40:09 45 200,0000 2 3 200.00000 201.00000 227 2 1 234 [+]
SELENAFM 34.90 0.00 % 14:22:24 25 35,0000 1 220 34.40000 35.00000 200 1 0 12 [+]
SNIEZKA 84.20 -0.24 % 12:42:01 15 84,0000 3 42 82.40000 84.00000 213 5 0 23 [+]
SPYROSOFT 416.00 -1.19 % 14:35:54 2 415,0000 2 28 411.00000 415.00000 5 2 0 73 [+]
STALEXP 3.34 0.00 % 14:45:03 81 3,3400 2 1339 3.34000 3.35000 7470 6 68 227 [+]
STALPROD 206.00 -0.98 % 14:40:24 11 202,5000 2 37 202.00000 202.50000 102 2 1 223 [+]
SUNEX 11.32 -0.18 % 14:27:52 168 11,3600 1 50 11.24000 11.30000 832 1 4 44 [+]
SYGNITY 54.20 1.11 % 14:14:00 1 54,8000 1 1 54.00000 54.80000 150 1 2 116 [+]
SYNEKTIK 145.00 -1.72 % 14:37:18 10 142,5000 3 74 143.00000 143.50000 1313 8 13 1,801 [+]
TORPOL 36.60 1.10 % 14:43:18 118 36,9000 1 100 36.80000 37.10000 74 2 27 995 [+]
TOYA 7.66 0.93 % 14:45:05 301 7,6300 1 301 7.64000 7.72000 245 1 52 393 [+]
UNIMOT 131.80 -0.61 % 14:40:39 55 131,2000 2 60 131.00000 131.80000 32 1 1 173 [+]
VERCOM 115.00 -3.48 % 14:40:30 1 111,0000 1 4 111.00000 112.50000 138 1 1 112 [+]
VIGOSYS 508.00 -1.18 % 13:29:03 3 504,0000 2 28 504.00000 514.00000 11 2 0 52 [+]
VOTUM 43.50 -1.83 % 14:44:51 32 42,8500 4 525 42.80000 43.05000 30 1 8 326 [+]
VOXEL 93.00 0.00 % 14:18:43 2000 93,0000 1 150 93.00000 94.00000 106 4 4 405 [+]
VRGSA 3.27 -1.52 % 14:12:41 5 3,2300 1 12 3.21000 3.23000 45 1 10 32 [+]
WAWEL 646.00 0.94 % 12:29:07 4 646,0000 1 19 646.00000 648.00000 18 2 0 57 [+]
WIELTON 7.90 1.65 % 14:36:40 50 8,0000 1 284 7.98000 8.00000 143 2 16 129 [+]
WITTCHEN 28.70 0.70 % 14:39:26 1 28,7000 2 321 28.60000 28.70000 159 3 11 311 [+]
XTPL 117.00 -1.72 % 14:04:21 21 114,5000 2 55 112.50000 115.00000 226 5 2 247 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG78513.5-1.85%14:43
WIG202303.9-2.00%15:00
WIG20 Fut2300.0-2.13%14:45
WIG20USD576.9-2.50%14:45
mWIG406017.8-1.38%14:45
sWIG8023566.5-0.17%14:43
 Notowania Świat
S&P5005137.1-0.24%15:00
Nasdaq15988.9-0.71%15:00
Nikkei40003.6+0.66%7:15
DAX17947.3+0.08%14:45
Ropa WTI82.3+0.18%15:00
Złoto2151.2-0.47%15:00
 Notowania Waluty
EUR/PLN4.32322+0.01%15:00
CHF/PLN4.48440+0.09%15:00
USD/PLN3.98300+0.17%15:00
EUR/USD1.08542-0.16%15:00
GBP/USD1.26973-0.23%15:00
USD/JPY150.692+1.10%15:00
Forum
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Zbiorczy temat z prośbą o... [5]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]
» Prośba [1][CRC]
» Prośba o aktualizację MERIT... [2][MEI]
» Prośba o dodanie HIPROMINE [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