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 Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
ACAUTOGAZ 32,0000 17:00 10 32.30 -0.93 % 294 32.0000 32.2000 109 1 16 [+]
AGORA 10,0500 17:00 398 9.88 1.93 % 124 9.9400 10.0500 60 6 58 [+]
AILLERON 22,0500 16:48 16 22.05 0.00 % 100 22.1000 22.2500 254 7 156 [+]
AMBRA 21,2000 17:00 10 21.55 -1.40 % 201 21.2000 21.2500 218 19 396 [+]
AMICA 62,9000 17:03 15 61.60 2.44 % 49 62.9000 63.0000 57 2 149 [+]
APATOR 18,8000 17:02 69 18.70 1.62 % 11 18.8000 18.8200 17 22 413 [+]
ARCHICOM 41,9000 17:00 71 41.20 -0.71 % 2 41.6000 41.9000 194 1 38 [+]
ARCTIC 15,3000 17:00 167 15.30 -0.52 % 2143 15.3000 15.4000 4078 41 631 [+]
ASSECOBS 83,0000 17:00 1 83.20 0.24 % 679 82.2000 83.0000 101 1 83 [+]
ASSECOSEE 57,4000 17:00 51 59.00 -2.88 % 127 57.4000 57.9000 34 78 4 515 [+]
ASTARTA 51,9000 17:00 3 51.70 0.39 % 4120 51.5000 51.9000 119 15 765 [+]
ATAL 61,1000 17:00 6 61.20 -0.16 % 34 61.1000 61.3000 164 2 122 [+]
BIOCELTIX 115,2000 17:00 25 114.00 0.17 % 175 115.2000 115.4000 30 9 1 068 [+]
BIOTON 3,7500 17:01 50 3.70 1.35 % 52657 3.7500 3.7900 135 140 527 [+]
BLOOBER 30,4000 17:00 43 29.55 1.50 % 4033 30.1000 30.4000 17 38 1 144 [+]
BNPPL 108,5000 17:00 4 109.00 -0.46 % 46 108.5000 109.5000 503 10 1 140 [+]
BOGDANKA 21,7000 17:00 260 21.70 -0.23 % 23 21.5500 21.7000 207 39 835 [+]
BORYSZEW 6,6600 17:03 150 7.06 -5.13 % 100 6.6200 6.6600 9273 354 2 414 [+]
BOS 11,0200 17:00 4 11.00 0.18 % 548 11.0200 11.2400 960 33 367 [+]
BUMECH 10,8400 17:03 230 8.01 35.33 % 16800 10.8400 10.8400 4120 452 4 493 [+]
CAPTORTX 31,6000 17:00 5 33.00 0.32 % 65 31.6000 32.0000 495 6 202 [+]
CIGAMES 1,8280 17:00 6 1.82 1.90 % 173 1.8200 1.8280 6932 277 501 [+]
COGNOR 7,8600 17:00 82 7.77 -0.57 % 2490 7.7900 7.8950 400 27 212 [+]
COLUMBUS 9,3600 17:00 169 9.90 -4.39 % 1499 9.3600 9.3800 448 209 1 978 [+]
COMP 213,0000 17:00 10 214.00 -0.47 % 102 213.0000 214.0000 73 2 354 [+]
CREEPYJAR 370,0000 16:42 1 372.00 -0.54 % 5 368.0000 370.0000 46 1 255 [+]
CREOTECH 276,0000 17:00 50 277.00 -0.36 % 1 275.5000 276.0000 19 3 949 [+]
DATAWALK 82,7000 17:04 30 83.30 -0.60 % 523 82.7000 83.1400 65 16 1 332 [+]
DECORA 70,6000 17:00 1 70.60 0.00 % 1365 70.4000 70.6000 2015 2 108 [+]
DIAG 152,0000 17:00 100 149.00 2.36 % 1 151.9000 152.0000 100 41 6 257 [+]
ECHO 4,6800 17:00 80 4.79 -2.09 % 1330 4.6800 4.7600 1000 15 73 [+]
ELEKTROTI 51,0000 17:00 200 52.60 -3.23 % 359 51.0000 51.6000 13 92 4 693 [+]
ENTER 60,5000 17:00 13 61.60 -1.63 % 120 60.5000 60.9000 16 7 429 [+]
ERBUD 37,2500 17:00 136 37.70 -1.46 % 265 37.2500 37.8500 186 6 215 [+]
FERRO 33,7000 17:00 130 32.80 2.74 % 9 33.2000 33.7000 20 21 702 [+]
FORTE 26,9000 17:00 456 26.90 -1.47 % 47 26.9000 27.1000 1 2 66 [+]
GREENX 1,8900 17:00 227 1.87 1.02 % 70 1.8790 1.8900 929 302 570 [+]
KOGENERA 52,0000 17:00 21 50.60 1.56 % 7 51.8000 52.0000 565 11 583 [+]
MABION 10,8000 17:04 18 10.24 6.72 % 6517 10.8000 10.8200 440 120 1 259 [+]
MCI 24,3000 17:00 7 24.40 -0.41 % 23 24.3000 24.5000 92 17 426 [+]
MEDICALG 26,2000 17:00 3 25.35 3.15 % 380 26.1000 26.2000 5876 52 1 349 [+]
MENNICA 24,9000 17:00 2 25.40 -1.58 % 98 24.9000 25.3000 108 0 6 [+]
MERCATOR 44,0000 17:00 14 43.40 1.38 % 34 43.6500 44.0000 334 7 320 [+]
MERCOR 24,4000 15:34 280 24.50 0.41 % 5 24.4000 24.5000 348 1 15 [+]
MLPGROUP 84,0000 17:00 34 83.80 0.24 % 17 81.0000 84.0000 74 1 42 [+]
MLSYSTEM 14,7000 17:04 82 14.46 1.80 % 266 14.6200 14.7000 88 24 340 [+]
MOLECURE 8,5500 17:00 19 8.63 -0.58 % 5 8.3800 8.5500 66 11 96 [+]
MOSTALZAB 5,7400 17:00 39 5.89 -1.03 % 232 5.7400 5.7600 6721 25 146 [+]
MURAPOL 39,4000 17:00 4 37.70 0.13 % 5 39.0000 39.4000 379 4 155 [+]
ONDE 10,5600 17:00 10 10.62 -0.56 % 240 10.5600 10.7200 150 9 90 [+]
OPONEOPL 98,0000 17:00 1 96.80 1.45 % 3 96.4000 98.0000 145 1 76 [+]
PCCROKITA 78,4000 17:00 19 78.00 2.62 % 48 78.4000 78.9000 121 12 926 [+]
PEKABEX 18,9000 17:00 12 19.95 -4.06 % 358 18.9000 19.1500 636 14 274 [+]
PLAYWAY 296,0000 17:00 1 288.00 2.78 % 13 296.0000 296.5000 14 2 459 [+]
POLIMEXMS 3,5200 17:00 722 3.60 -1.81 % 1389 3.5200 3.5400 140 527 1 887 [+]
PURE 9,1500 17:01 150 9.30 -2.40 % 12 9.1250 9.2000 245 27 247 [+]
QUERCUS 10,4500 16:11 132 10.40 1.95 % 1 10.4000 10.4500 2168 17 177 [+]
RANKPROGR 4,6950 17:00 194 4.68 0.11 % 1000 4.5950 4.6950 806 13 60 [+]
RYVU 30,8000 17:00 33 32.10 -2.69 % 2087 30.8000 31.0000 1459 67 2 086 [+]
SANOK 19,9500 17:04 100 20.00 0.25 % 740 19.9000 19.9500 9801 3 57 [+]
SCPFL 164,8000 17:00 10 163.60 0.24 % 137 164.2000 164.8000 121 6 1 035 [+]
SELENAFM 37,4000 17:02 14 36.20 3.31 % 246 37.0000 37.5000 76 3 124 [+]
SHOPER 44,8000 17:04 31 44.50 0.67 % 14 44.4000 44.8000 1325 49 2 206 [+]
SNIEZKA 85,6000 17:00 3 85.80 -0.23 % 11 85.6000 87.8000 30 0 19 [+]
STALEXP 3,0150 17:00 197 2.99 1.01 % 100 3.0000 3.0150 2858 379 1 143 [+]
STALPROD 273,0000 17:00 2 275.00 -0.73 % 27 269.0000 273.0000 103 0 101 [+]
SYGNITY 82,0000 17:00 40 81.00 1.49 % 190 81.2000 82.0000 329 6 490 [+]
SYNTHAVERSE 4,4800 17:00 300 4.45 0.79 % 33 4.4800 4.4850 560 21 95 [+]
TARCZYNSKI 134,5000 16:42 2 130.50 2.28 % 223 134.5000 135.5000 19 1 73 [+]
TORPOL 39,7500 17:04 22 41.20 -3.05 % 94 39.7500 39.8000 757 82 3 241 [+]
TOYA 6,6000 17:00 179 6.47 3.29 % 250 6.5800 6.6300 421 249 1 644 [+]
UNIMOT 156,0000 17:00 8 153.20 0.91 % 69 155.8000 156.0000 262 10 1 571 [+]
VIGOSYS 491,0000 17:00 17 504.00 -1.60 % 3 491.0000 496.0000 20 2 985 [+]
VOTUM 37,4000 17:02 1 37.85 -0.27 % 349 37.3000 37.4000 92 11 406 [+]
VRGSA 3,7400 17:03 468 3.70 3.89 % 7000 3.7200 3.7500 300 466 1 813 [+]
WAWEL 638,0000 15:27 20 640.00 1.59 % 9 622.0000 638.0000 9 0 24 [+]
WIELTON 6,2700 17:00 280 6.20 1.13 % 798 6.2400 6.2700 2720 32 201 [+]
WITTCHEN 20,3500 17:02 1000 20.10 1.50 % 867 20.2000 20.3500 23 19 380 [+]
XTPL 101,0000 16:48 5 99.90 0.00 % 48 100.2000 101.0000 4 4 399 [+]
ZEPAK 18,7800 17:00 46 19.04 -1.37 % 24 18.7800 18.8000 811 12 224 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG100156.9+0.04%04-25
WIG202793.7-0.13%04-25
WIG20 Fut2777.0-0.25%04-25
WIG20USD742.8-0.28%04-25
mWIG407607.3+0.57%04-25
sWIG8027510.8+0.13%04-25
 Notowania Świat
Dow40113.5+0.05%04-25
Nasdaq17382.9+1.26%04-25
Nikkei35705.7+1.90%04-25
DAX22242.5+0.81%04-25
Ropa WTI63.2+0.64%04-25
Złoto3305.0-1.33%04-25
 Notowania Waluty
EUR/PLN4.27265+0.01%04-25
CHF/PLN4.54241+0.09%04-25
USD/PLN3.76130+0.26%04-25
EUR/USD1.13595-0.25%04-25
GBP/USD1.33191-0.13%04-25
USD/JPY143.652+0.66%04-25
Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
Wzrosty Spadki Staty
BUMECH 10.84 35.33%
ENERGOINS 2.66 34.68%
BEDZIN 49.20 28.46%
SPYROSOFT 516.00 21.99%
RAFAMET 24.60 13.89%
Więcej ...
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