GraGieldowa.pl » Notowania » Akcje z mWIG40

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	133,4000	09:00	0.078	132.00	1.52 %	0	0.0000	0.0000	0	0	10	[+]
ABE	132.00 133.40	123.2000 150.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,3400	09:00	0.704	11.34	0.00 %	0	0.0000	0.0000	0	1	8	[+]
EAT	11.34 11.34	9.5600 11.6800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	95,0000	09:00	5.256	95.00	1.82 %	0	0.0000	0.0000	0	5	499	[+]
ASB	94.10 95.00	61.9500 75.6500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	173,0000	09:00	0.153	172.90	1.23 %	8	173.0000	173.1000	740	0	26	[+]
ACP	172.75 173.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	4 1 129 173	172.8000 172.7500 172.6500 172.6000	173.1500 173.2500 173.3000 173.3500	335 17 176 17	2 2 2 2
ASSECOSEE	60,7000	09:00	0.027	60.70	1.51 %	171	62.0000	62.4000	121	0	2	[+]
ASE	60.70 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 1	493 200 390 4	61.9000 61.8000 61.7000 61.6000	62.5000 62.8000 63.0000 63.1000	252 200 803 554	3 1 4 2
AUTOPARTN	25,7000	09:00	1.053	25.65	0.19 %	1075	26.1500	26.2000	16561	1	27	[+]
APR	25.65 25.70	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BENEFIT	4 790,0000	09:00	0.051	4,790.00	0.00 %	0	0.0000	0.0000	0	0	244	[+]
BFT	4,790.00 4,790.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	147,0000	09:00	0.003	148.60	-1.08 %	469	151.0000	151.6000	1	0	0	[+]
BNP	147.00 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	81 10 72 67	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.2000 152.4000	99 2500 265 69	1 1 2 1
CREOTECH	740,0000	09:00	0.364	740.00	-0.54 %	0	0.0000	0.0000	0	0	269	[+]
CRI	740.00 740.00	900.0000 1098.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	194,0000	09:00	0.378	193.90	1.57 %	6	193.1000	193.9000	7	0	73	[+]
CBF	193.00 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	9 5 206 100	193.0000 192.8000 192.7000 192.6000	194.2000 194.3000 195.0000 195.6000	1 7 67 229	1 2 1 2
CYFRPLSAT	15,0200	09:00	1.415	15.02	1.28 %	11255	15.5800	15.5850	94	1	21	[+]
CPS	15.02 15.12	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	13744 944 3004 946	15.5600 15.5550 15.5200 15.5150	15.5900 15.6000 15.6050 15.6100	953 137 2215 6552	2 2 2 2
DEVELIA	10,4800	09:00	1.817	10.38	0.96 %	0	0.0000	0.0000	0	2	19	[+]
DVL	10.38 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	171,7000	09:00	0.232	171.70	0.00 %	121	172.6000	172.7000	4	0	40	[+]
DIA	171.70 171.70	153.0000 187.0000	- - - -	- - - -	- - - -	3 3 4 6	91 130 121 139	172.5000 172.4000 172.2000 172.0000	172.8000 172.9000 173.0000 173.1000	6 4 46 14	2 2 1 2
DOMDEV	249,0000	09:00	0.116	243.50	2.26 %	12	246.0000	246.5000	2	0	28	[+]
DOM	243.50 249.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 5 1	1 66 250 40	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	57 101 118 136	3 2 4 3
ENEA	19,0600	09:00	0.212	19.06	1.11 %	0	0.0000	0.0000	0	0	4	[+]
ENA	19.06 19.06	19.3200 23.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,2800	09:00	1.105	5.28	0.00 %	9	5.2900	5.3000	982	1	6	[+]
EUR	5.28 5.28	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	2 2 2503 2	5.2750 5.2650 5.2600 5.2550	5.3050 5.3100 5.3200 5.3250	3 7992 3087 535	1 2 8 3
GPW	87,0000	09:00	0.433	86.70	0.52 %	0	0.0000	0.0000	0	0	38	[+]
GPW	86.70 87.00	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	19,3800	09:00	1.338	19.38	0.78 %	2243	20.5000	20.5200	4245	1	26	[+]
ATT	19.38 19.38	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 3 4	48 2861 555 308	20.4800 20.4600 20.4400 20.4200	20.6000 20.6200 20.6400 20.6600	69 123 159 98	2 2 2 2
GRUPRACUJ	44,5000	09:00	1.21	44.50	1.14 %	0	0.0000	0.0000	0	1	54	[+]
GPP	44.50 44.50	41.2000 50.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	121,8000	09:00	1.372	121.80	0.50 %	0	0.0000	0.0000	0	1	167	[+]
BHW	121.80 121.80	111.6000 136.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	443,2000	09:00	0.017	443.00	-1.12 %	13	451.2000	451.8000	21	0	8	[+]
ING	443.00 443.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 2 13 2	450.8000 450.6000 450.2000 450.0000	452.0000 452.4000 452.8000 454.0000	66 78 14 19	2 1 1 1
INTERCARS	794,0000	09:00	0.006	794.00	0.00 %	0	0.0000	0.0000	0	0	5	[+]
CAR	794.00 794.00	742.0000 906.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	24,9000	09:00	0.608	24.90	1.22 %	0	0.0000	0.0000	0	1	15	[+]
JSW	24.80 24.90	24.5100 29.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	12,9800	09:00	3.115	12.98	1.25 %	690	13.6300	13.6400	269	3	40	[+]
LBW	12.98 12.98	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 3 3	1000 1600 770 2445	13.6200 13.6000 13.5900 13.5800	13.6500 13.6600 13.6700 13.6800	657 368 574 307	3 3 3 2
MILLENNIUM	20,2400	09:00	0.318	20.24	1.76 %	724	19.7600	19.7650	1024	0	6	[+]
MIL	20.24 20.24	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 2 2	2787 1144 74 99	19.7500 19.7450 19.7400 19.7350	19.7850 19.8050 19.8200 19.8250	2651 2621 127 3350	1 1 1 1
MIRBUD	10,4400	09:00	0.383	10.44	0.97 %	5	10.5400	10.5500	574	0	4	[+]
MRB	10.44 10.44	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 1	1 524 316 479	10.5300 10.5200 10.5000 10.4900	10.5700 10.5800 10.6000 10.6100	268 300 500 1040	1 1 1 2
MOBRUK	362,0000	09:00	0.008	362.00	0.00 %	116	370.0000	371.5000	107	0	3	[+]
MBR	362.00 362.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 6	33 6 10 184	369.0000 368.0000 367.0000 366.0000	372.0000 372.5000 373.0000 373.5000	87 10 122 36	3 1 4 1
NEUCA	714,0000	09:00	0.017	710.00	0.00 %	0	0.0000	0.0000	0	0	12	[+]
NEU	710.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	92,2000	09:00	0.15	92.00	0.22 %	10	93.2000	93.7000	88	0	14	[+]
NWG	92.00 92.20	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 5	100 64 2108 46	93.1000 93.0000 92.7000 92.6000	94.0000 94.3000 94.5000 94.6000	1 19 11 100	1 2 2 1
ORANGEPL	14,8400	09:00	6.354	14.84	2.38 %	0	0.0000	0.0000	0	6	94	[+]
OPL	14.84 14.84	14.8050 18.0950	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	61,0000	09:00	0.048	61.00	-0.49 %	0	0.0000	0.0000	0	0	3	[+]
PEP	61.00 61.00	45.7500 55.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,8700	09:00	1.744	7.87	0.70 %	0	0.0000	0.0000	0	2	14	[+]
PXM	7.87 7.87	7.1800 8.7700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	148,5000	09:00	0.074	148.50	1.37 %	0	0.0000	0.0000	0	0	11	[+]
RBW	148.50 148.50	129.6000 158.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	311,4000	09:00	0.31	311.80	0.13 %	16	306.8000	307.0000	1	0	97	[+]
SNT	311.40 312.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 1	3 3 8 17	306.6000 306.0000 305.8000 305.2000	307.2000 307.4000 307.6000 307.8000	50 2 15 23	1 2 1 1
TEXT	41,3600	09:00	0.021	41.36	0.00 %	314	41.5000	41.9000	123	0	1	[+]
TXT	41.36 41.36	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	1 229 11 157	41.4800 41.4600 41.4400 41.4200	41.9800 42.0000 42.1400 42.1600	1 100 4 6	1 1 1 1
TSGAMES	94,8500	09:00	0.032	93.00	2.54 %	0	0.0000	0.0000	0	0	3	[+]
TEN	93.00 94.85	81.0500 99.0500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	117,8000	09:00	1.976	117.80	0.68 %	167	117.4000	117.8000	100	2	233	[+]
VRC	117.40 117.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 13 5 6	12 138 196 382	117.0000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	181 303 324 162	2 2 3 2
VOXEL	113,2000	09:00	0.106	112.60	0.53 %	214	119.6000	121.0000	5	0	12	[+]
VOX	112.60 113.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	20 10 20 10	119.4000 119.2000 119.0000 118.6000	121.2000 121.4000 121.6000 122.0000	70 500 54 17	1 1 1 1
WIRTUALNA	57,0000	09:00	0.008	57.00	-0.87 %	0	0.0000	0.0000	0	0	0	[+]
WPL	57.00 57.00	52.9000 64.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	107,5400	09:00	1.687	107.50	0.00 %	0	0.0000	0.0000	0	2	181	[+]
XTB	107.30 107.54	92.6700 113.2400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	135309.1	+0.46%	9:04
WIG20	3590.9	+1.05%	9:19
WIG20 Fut	3557.0	+0.06%	9:04
WIG20USD	946.3	+0.64%	9:04
mWIG40	9468.5	+0.43%	9:04
sWIG80	30761.5	+0.03%	9:04

Notowania Świat
US BlueChip	51848.9	+0.35%	06-24
S&P500 Fut	7482.8	+0.07%	9:09
Nikkei	72366.3	+4.61%	8:45
DAX	24787.4	+0.19%	9:04
Ropa WTI	70.0	+0.17%	9:19
Złoto	3982.3	-0.42%	9:19

Notowania Waluty
EUR/PLN	4.28825	+0.01%	9:19
CHF/PLN	4.65108	+0.08%	9:19
USD/PLN	3.77873	+0.11%	9:19
EUR/USD	1.13484	-0.10%	9:19
GBP/USD	1.31727	+0.05%	9:19
USD/JPY	161.885	+0.07%	9:19

Forum
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]

Wzrosty	Spadki	Staty
INC SA	1.58	4.30%
HELIO	51.40	4.26%
OPTEAM	6.50	4.00%
MAXCOM	5.78	3.21%
CLOUD	104.00	2.97%
Więcej ...
ENTER	49.60	-7.81%
NTCAPITAL	0.57	-4.97%
ASMGROUP	0.15	-4.08%
KGL	10.20	-3.77%
GENOMTEC	4.63	-3.24%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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