GraGieldowa.pl » Notowania » Akcje z mWIG40

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	141,4000	17:00	3.907	144.00	-1.12 %	7	145.8000	142.4000	20	4	556	[+]
ABE	140.40 144.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 1 7	22 104 25 213	141.2000 140.4000 140.2000 140.0000	142.6000 142.8000 143.0000 143.2000	45 79 15 150	1 3 1 4
AMREST	10,5600	17:00	45.819	10.54	0.96 %	18257	10.4000	10.5600	1267	46	484	[+]
EAT	10.40 10.68	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 3	150 324 220 203	10.3800 10.3600 10.3200 10.3000	10.6000 10.6200 10.6600 10.6800	100 27048 100 100	1 2 1 1
ASBIS	116,6000	17:00	189.662	114.60	1.66 %	342	116.1000	116.6000	200	190	21 829	[+]
ASB	111.20 117.30	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 2 1	372 4 508 1	116.0000 115.9000 115.8000 115.7000	116.7000 116.8000 116.9000 117.0000	59 28 769 256	2 2 4 8
ASSECOPOL	180,9500	17:00	120.367	181.80	0.17 %	2	180.4000	180.9500	7227	120	21 579	[+]
ACP	176.90 181.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	15 361 106 42	180.0000 179.9500 179.9000 179.8500	181.0000 181.0500 181.1000 181.1500	138 28 35 228	6 2 2 2
ASSECOSEE	61,5000	17:00	3.642	60.50	1.82 %	1241	61.5000	61.3000	47	4	221	[+]
ASE	60.10 61.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	10 50 248 63	60.6000 60.4000 60.3000 60.1000	61.4000 61.5000 61.8000 62.0000	12 342 285 100	1 2 3 1
AUTOPARTN	26,2000	17:00	57.603	26.35	-0.76 %	273	26.0500	26.1500	612	58	1 510	[+]
APR	25.95 26.60	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 1 2	1391 835 10 8716	26.0000 25.9500 25.9000 25.8500	26.2000 26.3000 26.3500 26.4000	227 8098 750 912	1 2 1 1
BENEFIT	5 150,0000	17:01	13.266	5,040.00	2.18 %	22	5145.0000	5150.0000	315	13	67 219	[+]
BFT	4,980.00 5,150.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	9 14 7 8	5140.0000 5135.0000 5130.0000 5125.0000	5155.0000 5160.0000 5165.0000 5170.0000	77 17 14 20	1 1 1 3
BNPPL	152,8000	17:00	89.414	155.00	-1.29 %	124	152.8000	153.0000	118	89	13 543	[+]
BNP	150.20 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 2 1	59 3115 80 3	152.2000 152.0000 151.2000 150.8000	153.2000 153.4000 154.0000 154.6000	1 9 200 200	1 1 1 1
CREOTECH	802,0000	17:00	9.034	820.00	-1.84 %	86	802.0000	803.0000	4	9	7 379	[+]
CRI	802.00 839.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 26 2 4	16 198 10 15	801.0000 800.0000 799.0000 798.0000	804.0000 805.0000 806.0000 807.0000	26 17 15 12	2 2 2 2
CYBERFLKS	192,0000	17:00	18.706	193.60	-0.88 %	30	191.0000	192.0000	267	19	3 582	[+]
CBF	189.50 193.60	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 3 3	29 5 61 139	190.9000 190.8000 190.6000 190.5000	192.2000 192.3000 192.4000 192.5000	4 48 2 2	3 3 2 2
CYFRPLSAT	15,7650	17:00	482.109	16.00	-1.35 %	133	15.7650	15.7700	606	482	7 729	[+]
CPS	15.77 16.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	2 32000 90 2388	15.7500 15.7400 15.7300 15.7150	15.7750 15.7800 15.7850 15.7900	109 70 60 285	2 2 2 2
DEVELIA	10,7000	17:00	112.985	10.74	0.00 %	140	10.6800	10.7000	211	113	1 204	[+]
DVL	10.58 10.74	9.3300 11.3800	- - - -	- - - -	- - - -	2 2 8 2	296 2183 7599 152	10.6400 10.6200 10.6000 10.5800	10.7200 10.7400 10.7600 10.7800	200 732 1810 111	1 3 2 2
DIAG	177,5000	17:00	22.715	180.10	-1.39 %	80	177.3000	177.6000	1	23	4 033	[+]
DIA	176.40 180.40	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 1 1	10 1011 86 32	177.2000 177.0000 176.9000 176.8000	177.8000 178.0000 178.1000 178.2000	4 107 6 11	2 4 2 1
DOMDEV	255,0000	17:00	2.049	256.00	-0.39 %	10	255.0000	255.5000	1	2	523	[+]
DOM	254.00 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 4 2	156 23 111 182	254.5000 254.0000 253.0000 252.5000	256.0000 256.5000 257.0000 257.5000	129 2 354 48	2 1 5 4
ENEA	20,1400	17:00	175.035	20.38	-1.18 %	16	20.1200	20.1400	1082	175	3 536	[+]
ENA	20.06 20.40	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 4 5	23 170 432 742	20.1000 20.0800 20.0600 20.0400	20.1800 20.2000 20.2200 20.2400	185 392 263 23	1 2 2 1
EUROCASH	4,9960	17:00	102.99	5.00	0.12 %	10	4.9920	4.9960	374	103	515	[+]
EUR	4.99 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	2 3 4 4	329 556 2011 1203	4.9900 4.9860 4.9840 4.9820	4.9980 5.0000 5.0050 5.0100	2 2 206 4205	1 1 2 2
GPW	105,0000	17:03	73.202	101.80	3.24 %	60	104.8000	105.0000	790	73	7 568	[+]
GPW	101.40 105.00	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	7 47 40 30	104.7000 104.6000 104.5000 104.4000	105.1000 105.2000 105.3000 105.4000	78 216 461 579	2 3 3 4
GRUPAAZOTY	19,3500	17:01	165.323	19.80	-2.07 %	258	19.3500	19.5800	42	165	3 229	[+]
ATT	19.25 19.95	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 4 1	99 1049 280 6	19.3400 19.3300 19.3200 19.3100	19.5900 19.6000 19.6100 19.6300	3256 563 14 985	4 3 3 1
GRUPRACUJ	45,0000	17:00	54.882	44.40	0.00 %	113	44.6000	45.0000	1971	55	2 440	[+]
GPP	44.20 45.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 3 1	100 17 983 6	44.5500 44.4000 44.2000 44.1500	45.1500 45.2500 45.4000 45.5000	6 101 140 426	1 2 1 4
HANDLOWY	123,0000	17:04	34.882	123.00	-0.65 %	769	122.8000	123.0000	21	35	4 257	[+]
BHW	120.40 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 3 6	53 50 43 440	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	112 488 658 1531	4 6 6 10
INGBSK	473,0000	17:02	11.775	474.40	-0.92 %	80	468.4000	473.0000	2	12	5 520	[+]
ING	460.80 477.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	80 80 102 6	468.0000 467.4000 467.0000 465.0000	473.2000 473.4000 473.6000 473.8000	4 2007 22 69	1 3 1 3
INTERCARS	855,0000	17:00	1.038	846.00	0.83 %	36	855.0000	864.0000	4	1	891	[+]
CAR	840.00 865.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 5	5 14 49 70	854.0000 853.0000 852.0000 851.0000	865.0000 867.0000 869.0000 870.0000	3 2 14 14	1 1 1 1
JSW	26,7000	17:03	383.181	26.40	1.14 %	469	26.7000	26.7100	5	383	10 263	[+]
JSW	26.33 27.30	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 3	100 96 30 121	26.6900 26.6800 26.6700 26.6600	26.7200 26.7300 26.7400 26.7500	29 8 87 13	1 1 1 1
LUBAWA	12,1300	17:03	200.479	11.97	2.28 %	740	12.1300	12.1500	2150	200	2 407	[+]
LBW	11.84 12.13	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 5 2	580 200 4706 655	11.9400 11.9300 11.9200 11.9100	12.1700 12.1800 12.2000 12.2100	200 1650 669 4	1 2 3 1
MILLENNIUM	20,8000	17:01	727.568	21.09	-0.19 %	2021	20.5000	20.8000	1741	728	14 926	[+]
MIL	20.16 21.09	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	11541 3284 2174 3284	20.4800 20.4700 20.4600 20.4500	20.8100 20.8200 20.8300 20.8400	561 4988 13738 383	2 5 3 3
MIRBUD	10,7100	17:00	227.203	11.20	-3.77 %	1210	10.7100	10.8200	400	227	2 459	[+]
MRB	10.71 11.21	10.2800 12.5600	- - - -	- - - -	- - - -	23 6 2 1	5656 1235 282 1	10.7000 10.6900 10.6800 10.6700	10.8500 10.9000 10.9200 10.9300	10 5335 10 100	1 3 1 1
MOBRUK	375,5000	17:00	2.09	376.50	0.00 %	54	373.0000	375.5000	4	2	782	[+]
MBR	371.00 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 3 10	5 7 5 143	372.5000 371.0000 370.5000 370.0000	376.0000 377.0000 378.0000 379.0000	26 446 70 147	2 5 2 3
NEUCA	700,0000	17:00	4.823	704.00	0.00 %	2	728.0000	681.0000	4	5	3 377	[+]
NEU	698.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 5	1 9 2 59	701.0000 700.0000 699.0000 698.0000	700.0000 704.0000 705.0000 707.0000	50 4 4 25	1 2 1 2
NEWAG	91,4000	17:00	11.535	92.90	-0.44 %	13	91.4000	91.5000	7	12	1 056	[+]
NWG	91.00 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 5 15	2 23 63 340	91.3000 91.2000 91.1000 91.0000	92.0000 92.4000 92.5000 92.6000	200 13 65 115	1 1 1 2
ORANGEPL	14,5050	17:01	1107.745	14.73	-0.65 %	5255	14.5050	14.5500	185	1 108	16 137	[+]
OPL	14.45 14.73	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 3 2	733 418 4959 92	14.5000 14.4950 14.4900 14.4850	14.5900 14.6000 14.6050 14.6100	2715 501 814 5924	1 3 2 1
POLENERGIA	60,1000	17:00	46.157	60.10	-0.17 %	9035	60.1000	60.2000	266	46	2 776	[+]
PEP	60.00 60.40	45.7500 55.8000	- - - -	- - - -	- - - -	8 2 3 2	1551 791 660 2064	60.0000 59.9000 59.8000 59.7000	60.4000 60.5000 60.6000 60.8000	213 895 144 511	3 6 2 2
POLIMEXMS	6,2150	17:02	2244.902	6.79	-7.51 %	14816	6.2150	6.2300	20000	2 245	14 403	[+]
PXM	6.20 6.79	7.1800 8.7700	- - - -	- - - -	- - - -	8 2 15 3	2756 869 9440 1350	6.2100 6.2050 6.2000 6.1950	6.2400 6.2600 6.2700 6.2850	3 45256 4500 500	1 2 2 1
RAINBOW	135,9000	17:02	34.464	136.80	-0.73 %	9	135.8000	135.9000	140	34	4 670	[+]
RBW	134.30 137.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 3	4 100 15 263	135.6000 135.5000 135.3000 135.2000	136.1000 136.3000 136.6000 136.7000	7 7 7 5	1 1 1 1
SYNEKTIK	392,4000	17:02	68.585	383.00	2.45 %	6	391.4000	392.4000	25	69	26 648	[+]
SNT	382.00 393.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 3 1	8 4 655 107	391.2000 390.4000 389.6000 389.4000	392.6000 393.2000 393.4000 393.6000	100 60 200 3	1 1 1 1
TEXT	51,2000	17:00	52.307	51.05	0.49 %	16	51.1500	51.2000	861	52	2 662	[+]
TXT	50.35 51.30	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 5 3	23 89 111 55	51.1000 51.0500 51.0000 50.9500	51.2500 51.3000 51.3500 51.4000	140 430 166 975	5 6 4 5
TSGAMES	88,3000	17:04	62.179	88.70	-0.45 %	137	88.3000	88.4500	11	62	5 383	[+]
TEN	85.45 88.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 1	400 15 164 251	88.0000 87.9000 87.5000 87.4500	88.5000 88.5500 88.6000 88.7000	55 23 50 297	2 2 1 2
VERCOM	127,0000	17:00	18.672	127.60	0.00 %	8	126.8000	127.0000	442	19	2 361	[+]
VRC	125.40 127.60	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 3 2	33 25 224 228	126.4000 126.2000 126.0000 125.8000	127.2000 127.6000 127.8000 128.0000	90 15 242 189	1 2 3 2
VOXEL	111,0000	17:00	6.61	112.80	-1.25 %	4	114.6000	110.6000	15	7	735	[+]
VOX	110.00 112.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 3 4 18	62 153 260 795	113.6000 110.4000 110.2000 110.0000	111.0000 111.2000 111.4000 111.6000	61 5 55 25	2 1 2 1
WIRTUALNA	57,0000	16:49	20.332	57.60	-1.21 %	871	56.4000	56.5000	11	20	1 157	[+]
WPL	56.30 57.80	52.9000 64.5000	- - - -	- - - -	- - - -	3 6 6 4	101 179 888 203	56.3000 56.2000 56.1000 56.0000	57.0000 57.1000 57.3000 57.4000	44 95 117 31	2 1 2 2
XTB	130,7000	17:03	340.685	127.60	2.00 %	192	130.2600	130.7000	1630	341	44 119	[+]
XTB	126.42 130.70	92.6700 113.2400	- - - -	- - - -	- - - -	1 2 2 2	39 306 11 4	130.2400 130.2200 130.2000 130.1800	130.7200 130.7400 130.7600 130.8000	571 457 367 1290	3 2 2 5

GPW	Świat	Waluty

Notowania Świat
US Large Cap	7541.9	+0.46%	22:19
Nasdaq100	29586.3	+1.10%	22:01
Nikkei	67743.5	+0.74%	8:45
DAX	25144.4	+0.12%	17:30
Ropa WTI	79.9	+2.21%	22:19
Złoto	4052.8	+1.29%	22:19

Notowania Waluty
EUR/PLN	4.32604	-0.10%	22:19
CHF/PLN	4.67945	+0.20%	22:19
USD/PLN	3.78830	-0.41%	22:19
EUR/USD	1.14195	+0.31%	22:19
GBP/USD	1.33883	+0.30%	22:19
USD/JPY	162.244	-0.13%	22:19

Forum
» Prośba o dodanie spółki ... [0]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]

Wzrosty	Spadki	Staty
SIMFABRIC	1.74	18.37%
CAPITAL	2.14	10.88%
ALLEGRO	43.93	9.81%
IMS	2.54	9.01%
ULMA	55.00	4.76%
Więcej ...
ACAUTOGAZ	17.80	-11.00%
KRAKCHEM	0.46	-10.94%
INTERBUD	1.43	-9.78%
POLIMEXMS	6.22	-7.51%
STALEXP	1.96	-7.11%
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