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	133,2000	17:00	5.055	134.40	-0.89 %	28	133.2000	133.6000	55	5	678	[+]
ABE	131.40 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 2 4	51 51 81 100	133.0000 132.8000 132.6000 132.2000	134.8000 135.0000 135.6000 135.8000	35 6 67 3	3 2 2 1
AMREST	10,6800	17:00	41.276	10.90	-0.37 %	500	10.6800	10.7000	84	41	436	[+]
EAT	10.42 10.90	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 2	930 1000 2 1095	10.6400 10.6000 10.5600 10.5200	10.7200 10.7400 10.7600 10.8000	100 2 170 7982	1 1 1 3
ASBIS	108,4000	17:02	94.324	108.20	0.65 %	73	108.3000	108.4000	119	94	10 187	[+]
ASB	106.10 109.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 5 1	5 4 577 1	108.2000 108.1000 108.0000 107.9000	108.5000 108.6000 108.7000 108.8000	35 4 27 64	2 3 2 4
ASSECOPOL	177,2000	17:00	142.051	182.00	-2.26 %	25	177.1000	177.2000	90	142	25 207	[+]
ACP	173.55 182.25	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	10 20 695 972	177.0000 176.9500 176.5000 176.4000	177.2500 177.3000 177.3500 177.4000	773 32 244 45	2 2 2 2
ASSECOSEE	59,5000	17:00	1.658	60.10	0.00 %	3	60.0000	59.5000	40	2	99	[+]
ASE	59.20 60.10	56.3000 68.7000	- - - -	- - - -	- - - -	2 4 18 3	134 4 430 3	59.2000 59.1000 59.0000 58.9000	60.0000 60.1000 60.2000 60.3000	81 110 202 24	2 2 2 1
AUTOPARTN	26,5000	17:00	109.588	26.35	1.53 %	10	26.4500	26.5000	44	110	2 876	[+]
APR	25.70 26.70	23.3500 28.4500	- - - -	- - - -	- - - -	1 2 2 3	19 319 740 783	26.4000 26.3500 26.3000 26.2500	26.5500 26.6000 26.6500 26.7000	58 617 76 1455	2 5 2 7
BENEFIT	4 996,0000	17:00	5.251	5,010.00	0.12 %	1	4996.0000	4998.0000	8	5	26 184	[+]
BFT	4,938.00 5,045.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	3 3 3 7	4994.0000 4988.0000 4986.0000 4984.0000	5000.0000 5005.0000 5010.0000 5015.0000	904 5 29 16	3 1 2 2
BNPPL	147,0000	17:04	31.479	147.00	0.68 %	97	147.0000	148.0000	100	31	4 592	[+]
BNP	145.20 148.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	10 14 40 100	146.2000 146.0000 145.6000 145.4000	148.8000 149.6000 150.0000 151.0000	40 220 6431 5001	1 3 4 2
CREOTECH	849,0000	17:00	12.825	829.00	4.56 %	2	849.0000	850.0000	26	13	10 797	[+]
CRI	815.00 858.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 3	50 35 15 52	847.0000 846.0000 845.0000 844.0000	852.0000 853.0000 854.0000 855.0000	3 1 5 14	2 1 1 4
CYBERFLKS	188,8000	17:04	17.436	196.00	-2.78 %	25	188.5000	188.8000	94	17	3 304	[+]
CBF	187.50 196.80	182.0000 222.4000	- - - -	- - - -	- - - -	5 15 2 5	24 117 111 48	188.1000 188.0000 187.8000 187.5000	188.9000 189.0000 189.2000 189.5000	1 68 1 12	1 1 1 3
CYFRPLSAT	15,4450	17:04	538.84	15.95	-3.17 %	227	15.4400	15.4500	142	539	8 408	[+]
CPS	15.43 16.06	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 5	222 200 175 3321	15.4350 15.4300 15.4250 15.4100	15.4600 15.4650 15.4700 15.4750	969 983 1349 3776	2 2 2 2
DEVELIA	10,8200	17:00	151.003	10.90	-0.73 %	1137	10.7000	10.8200	54	151	1 628	[+]
DVL	10.62 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 2 4	1955 1455 6 403	10.6800 10.6600 10.6400 10.6200	10.8400 10.8600 10.8800 10.9000	1520 2462 2317 7162	1 4 4 4
DIAG	177,8000	17:00	16.347	180.60	-1.71 %	82	177.8000	177.9000	2	16	2 909	[+]
DIA	176.30 181.10	153.0000 187.0000	- - - -	- - - -	- - - -	3 1 1 3	106 1 42 314	177.5000 177.4000 177.3000 177.2000	178.0000 178.1000 178.2000 178.3000	3 5 5 6	2 2 2 2
DOMDEV	255,0000	17:00	21.951	251.50	2.00 %	189	251.5000	255.0000	417	22	5 512	[+]
DOM	249.00 255.00	231.5000 282.5000	- - - -	- - - -	- - - -	8 2 1 1	425 11 1 10	251.0000 250.0000 249.5000 249.0000	255.5000 256.0000 256.5000 257.0000	194 352 13 8	3 5 2 1
ENEA	19,8000	17:00	186.625	20.08	-0.75 %	4722	19.8000	19.8200	191	187	3 686	[+]
ENA	19.44 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 1	1820 4052 33 1820	19.7200 19.7000 19.6900 19.6800	19.8300 19.8400 19.8500 19.8600	25 506 189 25	2 1 2 2
EUROCASH	4,9800	17:01	189.023	5.03	-0.60 %	1000	4.9780	5.0000	134	189	945	[+]
EUR	4.98 5.06	4.7980 5.8600	- - - -	- - - -	- - - -	1 4 1 1	20 1164 210 1035	4.9740 4.9700 4.9680 4.9640	5.0200 5.0300 5.0350 5.0400	1201 1035 1035 2247	1 1 1 4
GPW	98,5500	17:00	75.264	97.55	1.08 %	6	98.5500	98.6000	8	75	7 375	[+]
GPW	96.05 98.80	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 1	11 7 22 7	98.5000 98.4500 98.4000 98.3500	98.6500 98.7000 98.7500 98.8000	9 112 1128 24	1 2 2 2
GRUPAAZOTY	19,3200	17:03	269.032	18.94	2.77 %	909	19.3200	19.3300	1438	269	5 100	[+]
ATT	18.55 19.32	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	915 225 286 583	19.2700 19.2600 19.2500 19.2400	19.3500 19.3700 19.3800 19.3900	1 1595 7383 6	1 3 3 1
GRUPRACUJ	44,0000	17:00	18.999	44.95	-1.35 %	7179	44.0000	44.3000	49	19	837	[+]
GPP	43.60 45.00	41.2000 50.3000	- - - -	- - - -	- - - -	4 3 4 1	1056 42 144 1	43.7000 43.6500 43.6000 43.5500	44.3500 44.4000 44.5000 44.9000	52 111 132 40	1 1 1 1
HANDLOWY	122,2000	17:00	54.764	121.20	0.66 %	101	122.0000	122.2000	164	55	6 639	[+]
BHW	119.60 122.20	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 2 2	261 83 94 88	121.8000 121.6000 121.4000 121.2000	122.4000 122.6000 122.8000 123.0000	780 1070 339 1863	10 6 7 10
INGBSK	463,8000	17:00	15.419	461.00	1.53 %	88	459.4000	463.8000	258	15	7 104	[+]
ING	450.60 463.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 2	88 88 88 46	459.0000 458.8000 458.4000 456.8000	464.0000 464.2000 464.4000 464.6000	23 26 20 3	2 1 1 1
INTERCARS	862,0000	17:00	7.182	822.00	5.51 %	31	850.0000	862.0000	59	7	6 092	[+]
CAR	813.00 862.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 4 1 1	44 96 44 12	849.0000 848.0000 846.0000 841.0000	863.0000 865.0000 867.0000 869.0000	6 5 44 44	1 2 1 1
JSW	25,1300	17:00	241.905	25.33	0.04 %	223	25.1300	25.1400	861	242	6 074	[+]
JSW	24.88 25.41	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	98 20 170 1880	25.1200 25.1000 25.0500 25.0400	25.1500 25.1600 25.1700 25.1800	18 214 35 702	2 2 2 2
LUBAWA	11,9600	17:01	336.162	12.39	-3.94 %	5025	11.9600	11.9700	11	336	4 040	[+]
LBW	11.90 12.39	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 2 5	1291 30000 1130 1201	11.9500 11.9400 11.9300 11.9200	11.9800 11.9900 12.0000 12.0100	24 270 809 17	2 3 3 2
MILLENNIUM	20,0200	17:00	841.919	20.12	0.35 %	4372	19.9650	20.0200	4333	842	16 825	[+]
MIL	19.68 20.31	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	4372 4372 11583 2113	19.9400 19.9200 19.9100 19.9000	20.0300 20.0400 20.0500 20.0600	8762 626 2141 939	2 2 2 2
MIRBUD	11,4700	17:00	232.287	11.75	-1.97 %	10	11.4300	11.4700	902	232	2 691	[+]
MRB	11.42 11.80	10.2800 12.5600	- - - -	- - - -	- - - -	4 3 4 3	720 217 2119 263	11.4200 11.4100 11.4000 11.3800	11.4800 11.5000 11.5100 11.5200	200 1664 1000 121	1 1 1 1
MOBRUK	375,0000	17:04	4.767	383.50	-2.09 %	1	374.5000	375.0000	98	5	1 797	[+]
MBR	370.00 388.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 7	42 242 10 142	374.0000 373.5000 373.0000 372.0000	378.0000 379.0000 380.0000 380.5000	14 9 6 70	1 1 3 1
NEUCA	699,0000	16:48	1.638	704.00	-0.57 %	50	696.0000	700.0000	279	2	1 142	[+]
NEU	694.00 704.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 6 12	4 8 45 40	695.0000 694.0000 693.0000 692.0000	700.0000 701.0000 702.0000 703.0000	279 35 2 19	1 2 1 2
NEWAG	94,1000	17:00	8.057	94.60	-0.84 %	393	94.1000	94.6000	190	8	757	[+]
NWG	93.00 94.60	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 3 2	289 25 200 292	94.0000 93.6000 93.5000 93.4000	95.0000 95.1000 95.2000 95.3000	11 88 88 88	1 1 1 1
ORANGEPL	13,9450	17:00	1311.124	14.10	-1.06 %	3373	13.9400	13.9450	62346	1 311	18 235	[+]
OPL	13.61 14.11	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	525 509 601 10225	13.9350 13.9300 13.9250 13.9200	13.9500 13.9600 13.9800 13.9900	1000 327 400 550	1 3 1 1
POLENERGIA	60,3000	17:00	3.401	60.00	0.33 %	60	60.1000	60.3000	328	3	204	[+]
PEP	59.90 60.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 2 2	100 100 165 200	60.0000 59.8000 59.7000 59.6000	60.4000 60.5000 60.6000 60.7000	237 162 599 66	4 3 3 1
POLIMEXMS	6,7000	17:04	2415.631	7.05	-4.96 %	240	6.6950	6.7000	6779	2 416	16 359	[+]
PXM	6.55 7.05	7.1800 8.7700	- - - -	- - - -	- - - -	3 3 16 4	1381 155 12062 280	6.6900 6.6850 6.6800 6.6750	6.7100 6.7200 6.7250 6.7300	20 1232 1500 1500	1 2 1 1
RAINBOW	137,0000	17:00	58.733	142.20	-3.66 %	499	137.0000	137.1000	3	59	8 116	[+]
RBW	137.00 142.20	129.6000 158.4000	- - - -	- - - -	- - - -	10 4 3 9	81 149 31 176	136.9000 136.8000 136.7000 136.6000	137.4000 137.5000 137.7000 137.8000	31 5 3 3	2 1 1 1
SYNEKTIK	381,8000	17:00	78.155	376.80	1.43 %	10	381.2000	381.8000	110	78	29 505	[+]
SNT	371.60 382.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 3 1 6	50 12 10 712	380.0000 379.0000 378.8000 378.0000	382.0000 382.2000 382.4000 382.6000	1218 22 15 99	3 2 1 4
TEXT	49,5000	17:00	172.69	47.56	4.21 %	117	49.5000	49.5400	807	173	8 472	[+]
TXT	47.20 50.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	45 3 53 1	49.4400 49.4200 49.3800 49.3200	49.7400 49.8600 49.8800 49.9000	25 2 16 534	1 1 2 1
TSGAMES	91,0000	17:02	24.41	93.90	-3.50 %	121	90.9000	91.5000	450	24	2 241	[+]
TEN	91.00 93.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 3 3	5 11 106 96	90.8500 90.8000 90.7500 90.7000	91.7000 92.1000 92.2500 92.4000	162 140 140 140	1 1 1 1
VERCOM	124,2000	17:00	31.7	126.00	-1.27 %	22	123.6000	124.2000	130	32	3 935	[+]
VRC	121.80 126.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 3 8 1	4 47 253 197	123.4000 123.2000 123.0000 122.8000	125.0000 125.2000 125.4000 126.2000	850 254 197 122	2 2 1 1
VOXEL	110,8000	17:00	5.339	112.20	-1.07 %	356	110.6000	110.8000	186	5	593	[+]
VOX	110.60 112.60	101.8000 124.2000	- - - -	- - - -	- - - -	3 5 29 2	31 118 1721 25	110.4000 110.2000 110.0000 109.8000	111.4000 111.6000 111.8000 112.0000	9 15 54 20	1 2 2 2
WIRTUALNA	58,2000	16:49	7.737	58.50	-0.85 %	3120	57.8000	58.2000	24	8	450	[+]
WPL	57.80 58.70	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 5 7	17 560 95 871	57.7000 57.6000 57.5000 57.4000	58.4000 58.5000 58.6000 58.7000	224 1818 2 669	3 3 1 3
XTB	124,0000	17:04	442.314	122.06	2.11 %	144	123.6800	124.0000	44	442	54 238	[+]
XTB	120.24 124.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	20 21 19 143	123.6200 123.5800 123.5400 123.5000	124.0400 124.0600 124.0800 124.1000	692 33 50 2592	1 3 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	139058.0	-0.06%	17:09
WIG20	3672.5	-0.05%	17:09
WIG20 Fut	3651.0	-0.19%	17:04
WIG20USD	971.2	-0.57%	17:15
mWIG40	9791.1	+0.23%	17:09
sWIG80	30802.7	-0.47%	17:09

Notowania Świat
US LargeCap	7475.2	-0.35%	22:19
Nasdaq100	29252.6	+0.27%	22:00
Nikkei	66819.1	-2.11%	8:45
DAX	24865.7	-2.35%	17:31
Ropa WTI	74.6	+5.91%	22:19
Złoto	4077.4	-0.70%	22:19

Notowania Waluty
EUR/PLN	4.30842	+0.15%	22:19
CHF/PLN	4.66745	+0.04%	22:19
USD/PLN	3.77168	+0.01%	22:19
EUR/USD	1.14231	+0.14%	22:19
GBP/USD	1.33970	+0.31%	22:19
USD/JPY	162.536	+0.23%	22:19

Forum
» 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]
» Dla fanów strategii buy and... [25]

Wzrosty	Spadki	Staty
GETIN	0.42	10.42%
CDRL	10.30	8.42%
BORYSZEW	5.23	7.06%
LSISOFT	57.00	5.95%
INTERCARS	862.00	5.51%
Więcej ...
COALENERG	2.04	-7.36%
KGHM	297.70	-6.69%
OPTEAM	6.90	-6.12%
PEKABEX	9.91	-5.44%
REMAK	10.70	-5.31%
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