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	131,8000	17:00	2.431	134.00	-2.23 %	0	0.0000	0.0000	0	2	322	[+]
ABE	131.20 134.80	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	11,0600	17:00	35.562	11.00	0.18 %	0	0.0000	0.0000	0	36	396	[+]
EAT	10.84 11.22	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	17:00	351.562	97.45	-3.55 %	0	0.0000	0.0000	0	352	33 635	[+]
ASB	94.00 97.45	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	174,0000	17:00	100.125	173.00	0.55 %	8	173.0000	173.1000	740	100	17 315	[+]
ACP	169.35 174.45	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	60,9000	17:00	1.522	59.80	0.66 %	171	62.0000	62.4000	121	2	92	[+]
ASE	59.80 61.20	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	17:00	195.056	25.50	0.00 %	1075	26.1500	26.2000	16561	195	4 934	[+]
APR	24.70 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	4 746,0000	17:04	3.828	4,712.00	0.08 %	0	0.0000	0.0000	0	4	17 977	[+]
BFT	4,562.00 4,746.00	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	146,0000	17:00	102.47	150.80	-3.31 %	469	151.0000	151.6000	1	102	15 234	[+]
BNP	146.00 150.80	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	772,0000	17:04	12.963	771.00	-0.39 %	0	0.0000	0.0000	0	13	10 014	[+]
CRI	760.00 789.00	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	187,3000	17:00	22.41	193.90	-3.25 %	6	193.1000	193.9000	7	22	4 217	[+]
CBF	186.00 194.00	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	15,3550	17:01	479.231	15.49	-1.44 %	11255	15.5800	15.5850	94	479	7 328	[+]
CPS	15.13 15.56	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	10,2000	17:00	233.923	10.48	-2.86 %	0	0.0000	0.0000	0	234	2 393	[+]
DVL	10.10 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	172,5000	17:03	18.729	172.50	-0.06 %	121	172.6000	172.7000	4	19	3 216	[+]
DIA	170.30 173.00	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	253,0000	17:00	7.456	246.50	2.85 %	12	246.0000	246.5000	2	7	1 859	[+]
DOM	241.50 256.00	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	19,3600	17:00	343.632	19.40	-0.72 %	0	0.0000	0.0000	0	344	6 614	[+]
ENA	19.05 19.40	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	5,2850	17:02	77.513	5.32	-0.28 %	9	5.2900	5.3000	982	78	409	[+]
EUR	5.24 5.32	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	85,7000	17:00	44.971	85.20	0.59 %	0	0.0000	0.0000	0	45	3 822	[+]
GPW	83.60 85.85	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	20,3000	17:00	181.877	20.52	-1.07 %	2243	20.5000	20.5200	4245	182	3 704	[+]
ATT	20.10 20.58	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	43,9000	17:00	57.787	46.15	-6.10 %	0	0.0000	0.0000	0	58	2 580	[+]
GPP	43.55 46.35	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	136,4000	17:04	99.308	136.60	0.29 %	0	0.0000	0.0000	0	99	13 501	[+]
BHW	134.60 136.80	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	450,6000	17:00	15.583	459.00	-0.27 %	13	451.2000	451.8000	21	16	7 013	[+]
ING	446.00 467.80	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	813,0000	17:00	2.2	800.00	1.25 %	0	0.0000	0.0000	0	2	1 762	[+]
CAR	783.00 815.00	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	26,0800	17:03	624.882	26.85	-3.16 %	0	0.0000	0.0000	0	625	16 166	[+]
JSW	25.50 26.87	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	13,0700	17:04	270.411	13.63	-4.11 %	690	13.6300	13.6400	269	270	3 557	[+]
LBW	12.98 13.68	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	19,8950	17:00	610.432	19.95	0.66 %	724	19.7600	19.7650	1024	610	12 066	[+]
MIL	19.53 19.96	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	10,3800	17:02	151.244	10.52	-1.61 %	5	10.5400	10.5500	574	151	1 568	[+]
MRB	10.24 10.54	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	367,0000	17:00	2.861	368.50	-1.21 %	116	370.0000	371.5000	107	3	1 042	[+]
MBR	358.00 370.00	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	709,0000	17:00	1.904	726.00	-1.39 %	0	0.0000	0.0000	0	2	1 353	[+]
NEU	706.00 726.00	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	92,0000	17:00	12.403	93.70	-1.81 %	10	93.2000	93.7000	88	12	1 143	[+]
NWG	91.10 93.80	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	15,1550	17:00	1396.543	15.18	-0.23 %	0	0.0000	0.0000	0	1 397	21 153	[+]
OPL	15.01 15.39	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	17:00	6.66	61.00	-0.65 %	0	0.0000	0.0000	0	7	405	[+]
PEP	60.40 61.30	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	7,8100	17:00	477.893	7.97	-2.19 %	0	0.0000	0.0000	0	478	3 748	[+]
PXM	7.72 7.97	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	144,6000	17:00	17.272	146.80	-0.75 %	0	0.0000	0.0000	0	17	2 495	[+]
RBW	143.00 146.80	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	309,0000	17:03	54.762	307.00	0.65 %	16	306.8000	307.0000	1	55	16 860	[+]
SNT	300.00 314.20	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	41,1000	17:00	9.286	41.50	-0.96 %	314	41.5000	41.9000	123	9	382	[+]
TXT	40.84 41.82	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	95,6000	17:01	11.477	94.00	1.76 %	0	0.0000	0.0000	0	11	1 081	[+]
TEN	92.40 95.60	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	116,0000	17:01	18.333	117.60	-1.19 %	167	117.4000	117.8000	100	18	2 138	[+]
VRC	115.40 118.00	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	115,6000	17:00	7.229	119.80	-3.34 %	214	119.6000	121.0000	5	7	844	[+]
VOX	115.00 119.80	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	57,5000	17:00	5.057	57.40	-0.69 %	0	0.0000	0.0000	0	5	291	[+]
WPL	57.40 58.40	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	109,1000	17:00	266.131	108.54	-0.27 %	0	0.0000	0.0000	0	266	28 890	[+]
XTB	107.48 109.24	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	137468.5	-0.44%	17:09
WIG20	3644.4	-0.41%	17:09
WIG20 Fut	3626.0	-0.55%	17:04
WIG20USD	968.7	-1.12%	17:15
mWIG40	9550.8	-0.86%	17:09
sWIG80	31052.5	-0.50%	17:09

Notowania Świat
US LargeCap	7365.5	-1.44%	22:02
Nasdaq100	29347.3	-3.29%	22:01
Nikkei	69788.4	-3.55%	8:45
DAX	24937.0	-0.81%	17:31
Ropa WTI	73.3	-0.72%	22:31
Złoto	4110.9	-1.92%	22:31

Notowania Waluty
EUR/PLN	4.28398	+0.28%	22:31
CHF/PLN	4.64830	+0.56%	22:31
USD/PLN	3.76448	+0.71%	22:31
EUR/USD	1.13800	-0.43%	22:31
GBP/USD	1.32021	-0.36%	22:31
USD/JPY	161.577	+0.01%	22:31

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
EUROHOLD	4.90	12.90%
GTC	2.62	9.17%
CLOUD	105.00	8.47%
ARTIFEX	22.35	7.71%
NEXITY	0.90	7.14%
Więcej ...
MAXCOM	5.60	-11.67%
SECOGROUP	36.40	-10.78%
OPTEAM	5.60	-7.44%
GRUPRACUJ	43.90	-6.10%
ULMA	55.50	-5.93%
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