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	137,4000	15:48	6.115	135.60	1.78 %	42	137.6000	138.2000	25	6	832	[+]
ABE	134.20 138.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 2 2	14 145 110 96	137.4000 137.2000 137.0000 136.8000	138.4000 138.6000 138.8000 139.0000	43 27 110 776	2 2 5 4
AMREST	10,4200	15:52	21.356	10.44	0.39 %	993	10.4000	10.4600	915	21	223	[+]
EAT	10.30 10.52	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 5	311 628 500 713	10.3800 10.3600 10.3400 10.3200	10.4800 10.5000 10.5200 10.5400	1750 437 3928 902	2 1 4 6
ASBIS	104,4000	15:57	282.186	109.20	-1.42 %	258	104.6000	104.7000	274	282	29 740	[+]
ASB	102.20 110.80	61.9500 75.6500	- - - -	- - - -	- - - -	5 5 6 5	104 274 694 228	104.5000 104.4000 104.3000 104.2000	104.8000 104.9000 105.0000 105.1000	491 276 869 722	6 3 9 4
ASSECOPOL	188,8000	15:57	53.061	191.60	-1.00 %	187	189.2500	189.5000	167	53	10 080	[+]
ACP	188.50 192.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 3 1	1007 2 54 43	189.2000 189.1500 189.1000 189.0500	189.5500 189.6000 189.6500 189.7000	175 3 92 131	4 1 4 4
ASSECOSEE	59,9000	15:56	12.749	61.80	-3.85 %	223	59.7000	60.0000	530	13	768	[+]
ASE	59.70 62.30	56.3000 68.7000	- - - -	- - - -	- - - -	4 5 3 3	49 108 23 350	59.6000 59.5000 59.4000 59.3000	60.3000 60.4000 60.5000 60.6000	30 288 207 254	1 2 1 1
AUTOPARTN	26,2500	15:56	86.202	26.45	0.00 %	1569	26.0000	26.1500	1267	86	2 241	[+]
APR	25.55 26.50	23.3500 28.4500	- - - -	- - - -	- - - -	5 4 5 4	1301 1463 2897 1478	25.9500 25.9000 25.8500 25.8000	26.2000 26.2500 26.3000 26.3500	954 2657 646 1356	3 3 2 2
BENEFIT	5 325,0000	15:56	4.712	5,335.00	-0.19 %	38	5345.0000	5355.0000	42	5	25 246	[+]
BFT	5,325.00 5,400.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	6 5 4 2	37 16 20 27	5340.0000 5335.0000 5330.0000 5325.0000	5360.0000 5365.0000 5370.0000 5375.0000	6 9 39 70	3 2 4 1
BNPPL	147,8000	15:55	14.522	148.40	-0.40 %	668	147.4000	147.6000	201	15	2 148	[+]
BNP	147.40 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 8 1 2	28 341 1 323	147.2000 147.0000 146.8000 146.4000	148.4000 148.8000 149.0000 149.2000	12 99 1773 40	1 1 3 1
CREOTECH	790,0000	15:57	8.52	755.00	5.33 %	48	789.0000	790.0000	1	9	6 549	[+]
CRI	734.00 794.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 3 1	40 141 26 12	788.0000 786.0000 784.0000 783.0000	791.0000 792.0000 793.0000 794.0000	20 25 12 71	1 6 3 6
CYBERFLKS	188,9000	15:57	6.041	188.30	0.32 %	10	189.0000	189.1000	4	6	1 139	[+]
CBF	187.00 190.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	2 2 2 54	188.7000 188.6000 188.5000 188.3000	189.2000 189.3000 189.4000 189.5000	22 22 1 1	4 3 1 1
CYFRPLSAT	16,8500	15:57	957.154	17.10	-0.88 %	952	16.8500	16.9000	205	957	16 519	[+]
CPS	16.70 17.59	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 2 3	719 787 689 1612	16.8450 16.8350 16.8300 16.8250	16.9100 16.9150 16.9200 16.9250	592 2844 489 296	2 2 1 1
DEVELIA	10,3000	15:56	108.397	10.50	-2.83 %	63	10.3000	10.3200	1	108	1 128	[+]
DVL	10.28 10.60	9.3300 11.3800	- - - -	- - - -	- - - -	3 17 7 10	957 4695 5747 6227	10.2800 10.2600 10.2400 10.2200	10.3400 10.3600 10.3800 10.4000	1676 1277 4065 4666	4 3 3 4
DIAG	175,0000	15:57	21.466	173.00	0.98 %	4	173.1000	173.3000	70	21	3 721	[+]
DIA	171.20 175.30	153.0000 187.0000	- - - -	- - - -	- - - -	4 2 1 2	257 158 197 33	173.0000 172.9000 172.7000 172.6000	173.4000 173.5000 173.6000 173.7000	245 128 77 225	5 2 2 2
DOMDEV	254,0000	15:55	3.171	249.50	0.79 %	50	251.0000	252.0000	116	3	799	[+]
DOM	249.50 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 9 2 7	112 191 137 628	250.5000 250.0000 249.5000 249.0000	252.5000 253.0000 253.5000 254.0000	14 22 401 60	2 4 1 1
ENEA	19,4000	15:55	85.632	19.90	-1.02 %	328	19.4000	19.4300	317	86	1 679	[+]
ENA	19.38 19.90	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 1 1	470 400 422 422	19.3900 19.3800 19.3700 19.3600	19.4400 19.4500 19.4600 19.4700	456 225 423 422	4 1 2 1
EUROCASH	5,0500	15:55	128.043	5.19	-1.94 %	253	5.1050	5.1200	1302	128	652	[+]
EUR	5.04 5.20	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 4 2	1935 120 3937 2573	5.0900 5.0850 5.0800 5.0750	5.1250 5.1400 5.1500 5.1550	885 1550 142 2425	1 2 1 1
GPW	105,0000	15:57	155.079	106.20	-1.13 %	523	105.3000	105.5000	422	155	16 240	[+]
GPW	102.60 106.40	73.2500 89.4500	- - - -	- - - -	- - - -	4 5 4 3	128 190 383 695	105.2000 105.1000 105.0000 104.9000	105.6000 105.7000 105.8000 105.9000	343 314 675 507	2 2 5 3
GRUPAAZOTY	19,1800	15:54	121.425	19.70	-1.13 %	249	19.2200	19.2400	2575	121	2 340	[+]
ATT	19.14 19.70	20.7000 25.3000	- - - -	- - - -	- - - -	4 19 6 7	723 6555 786 906	19.2100 19.2000 19.1900 19.1800	19.2500 19.2600 19.2700 19.2800	2189 137 364 595	2 3 2 3
GRUPRACUJ	46,1500	15:46	12.717	45.55	-0.22 %	159	46.1000	46.4000	35	13	586	[+]
GPP	45.55 46.60	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 2 2	30 1081 266 107	46.0500 46.0000 45.9500 45.9000	46.5500 46.6000 46.6500 46.7000	102 40 731 240	1 1 2 1
HANDLOWY	123,2000	15:54	24.946	123.00	0.00 %	233	123.4000	123.6000	367	25	3 077	[+]
BHW	122.20 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 5 2 2	116 452 327 1466	123.2000 123.0000 122.8000 122.6000	123.8000 124.0000 124.2000 124.4000	513 3409 393 1995	10 20 6 7
INGBSK	446,8000	15:57	28.542	444.20	0.63 %	27	445.6000	445.8000	16	29	12 680	[+]
ING	440.60 448.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 1 1 2	57 29 29 97	445.4000 445.0000 444.8000 444.6000	446.0000 446.2000 446.4000 446.6000	51 65 41 34	2 2 2 2
INTERCARS	869,0000	15:52	1.208	880.00	-0.46 %	39	864.0000	869.0000	11	1	1 053	[+]
CAR	865.00 882.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 6 4 3	31 28 49 38	863.0000 862.0000 861.0000 860.0000	871.0000 873.0000 874.0000 875.0000	19 10 61 25	1 1 2 1
JSW	25,8100	15:56	76.073	25.96	-0.58 %	102	25.9400	25.9600	212	76	1 977	[+]
JSW	25.81 26.25	24.5100 29.9500	- - - -	- - - -	- - - -	3 3 4 2	167 434 322 362	25.9200 25.9100 25.9000 25.8900	25.9700 25.9800 25.9900 26.0000	116 116 251 5285	1 1 1 2
LUBAWA	10,9900	15:56	328.063	10.94	0.46 %	653	10.9800	11.0200	36	328	3 593	[+]
LBW	10.75 11.15	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 11 2	767 2510 3130 310	10.9700 10.9600 10.9500 10.9400	11.0300 11.0500 11.0900 11.1200	433 1800 410 300	3 1 1 1
MILLENNIUM	20,4800	15:52	408.411	20.24	2.99 %	713	20.4200	20.4400	99	408	8 366	[+]
MIL	20.05 20.77	17.8600 21.8200	- - - -	- - - -	- - - -	2 5 1 1	442 325 1845 397	20.4100 20.4000 20.3900 20.3800	20.4500 20.4600 20.4700 20.4900	622 710 771 1670	4 2 3 2
MIRBUD	11,3800	15:56	182.981	11.29	1.16 %	500	11.4100	11.4200	956	183	2 085	[+]
MRB	11.12 11.58	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 3	275 200 484 3825	11.4000 11.3900 11.3800 11.3700	11.4300 11.4400 11.4500 11.4600	100 1700 732 730	1 1 1 1
MOBRUK	374,0000	15:56	3.249	380.00	-1.58 %	109	372.5000	373.0000	14	3	1 220	[+]
MBR	372.50 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	5 5 6 1	70 85 72 10	372.0000 371.5000 371.0000 370.5000	373.5000 374.0000 374.5000 375.0000	32 104 50 73	1 4 1 1
NEUCA	735,0000	15:51	2.188	752.00	-1.08 %	35	736.0000	740.0000	70	2	1 631	[+]
NEU	735.00 753.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 2 1	8 39 129 20	735.0000 734.0000 733.0000 732.0000	741.0000 742.0000 744.0000 745.0000	1 25 25 1	1 1 1 1
NEWAG	87,8000	15:57	24.8	87.10	0.34 %	126	87.8000	88.2000	62	25	2 178	[+]
NWG	85.00 89.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 1 1	17 870 30 18	87.7000 87.5000 87.2000 87.1000	88.7000 89.0000 89.1000 89.2000	128 244 150 173	2 2 1 1
ORANGEPL	14,6300	15:56	776.694	14.62	0.24 %	3306	14.6200	14.6300	2358	777	11 358	[+]
OPL	14.53 14.70	14.8050 18.0950	- - - -	- - - -	- - - -	3 6 8 3	1518 3539 4504 2162	14.6150 14.6100 14.6050 14.6000	14.6350 14.6400 14.6450 14.6500	2375 1727 571 693	5 4 1 2
POLENERGIA	62,3000	15:13	5.39	62.10	-0.16 %	109	62.3000	62.4000	567	5	337	[+]
PEP	62.10 62.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 3 2	68 64 220 159	62.2000 62.1000 62.0000 61.9000	62.5000 62.6000 62.7000 62.8000	20 30 260 1304	1 1 3 5
POLIMEXMS	6,7000	15:56	618.363	6.39	4.28 %	889	6.6850	6.7100	1273	618	4 105	[+]
PXM	6.39 6.76	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 4 2	293 188 1967 5046	6.6800 6.6750 6.6700 6.6650	6.7200 6.7300 6.7350 6.7400	1125 1256 2464 2182	3 3 2 3
RAINBOW	135,1000	15:55	24.769	134.30	0.45 %	29	135.4000	135.6000	92	25	3 344	[+]
RBW	134.20 136.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 1 5	20 55 62 268	135.3000 135.2000 135.1000 135.0000	135.7000 135.8000 135.9000 136.0000	356 234 378 262	6 2 3 3
SYNEKTIK	368,6000	15:56	66.345	374.40	-1.50 %	50	367.6000	367.8000	148	66	24 513	[+]
SNT	363.40 378.40	251.6000 307.2000	- - - -	- - - -	- - - -	4 2 2 1	146 111 209 75	367.0000 366.8000 366.6000 366.4000	368.0000 368.2000 368.4000 368.6000	36 74 73 75	1 2 2 4
TEXT	48,6000	15:55	27.367	48.70	0.45 %	345	48.5400	48.6400	141	27	1 329	[+]
TXT	48.02 49.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	5 72 83 84	48.5200 48.5000 48.4600 48.4200	48.6600 48.6800 48.7000 48.7200	40 5 72 41	1 1 1 1
TSGAMES	90,0000	15:56	4.75	90.40	-0.44 %	97	89.6000	90.0000	193	5	429	[+]
TEN	89.75 90.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 3 1	50 16 65 200	89.5500 89.5000 89.3500 89.3000	90.0500 90.1000 90.1500 90.2000	137 20 20 18	1 1 1 1
VERCOM	124,2000	15:55	19.603	125.20	-0.16 %	90	123.6000	124.0000	90	20	2 437	[+]
VRC	123.60 125.20	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 7 1	197 168 750 19	123.4000 123.2000 123.0000 122.8000	124.2000 124.4000 124.6000 124.8000	63 28 251 363	1 1 2 4
VOXEL	112,2000	15:56	4.92	113.40	-0.53 %	26	111.8000	112.8000	48	5	553	[+]
VOX	111.40 114.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 3 2 7	37 431 54 274	111.6000 111.4000 111.2000 111.0000	113.0000 113.4000 113.6000 113.8000	493 77 255 314	4 1 3 5
WIRTUALNA	58,9000	15:52	17.062	59.20	-0.17 %	438	58.1000	58.9000	363	17	1 012	[+]
WPL	58.00 60.50	52.9000 64.5000	- - - -	- - - -	- - - -	4 1 2 5	530 1 81 806	58.0000 57.9000 57.8000 57.7000	59.0000 59.3000 59.4000 59.5000	783 482 545 110	4 3 3 2
XTB	136,7200	15:57	263.006	134.00	2.44 %	204	136.3600	136.5200	121	263	35 637	[+]
XTB	133.54 137.00	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	61 3 61 61	136.3400 136.3200 136.3000 136.2800	136.5400 136.5600 136.5800 136.6000	39 2 61 185	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	143927.3	+0.91%	15:58
WIG20	3832.6	+1.28%	16:13
WIG20 Fut	3802.0	+1.20%	15:58
WIG20USD	1008.4	+1.22%	15:58
mWIG40	9975.0	+0.20%	15:58
sWIG80	30539.2	+0.04%	15:58

Notowania Świat
US Large Cap	7475.4	+0.45%	16:13
Nasdaq100	28923.0	+1.11%	16:13
Nikkei	66232.2	+3.26%	8:45
DAX	24832.0	-0.06%	15:58
Ropa WTI	84.6	+2.55%	16:13
Złoto	4063.1	+1.38%	16:13

Notowania Waluty
EUR/PLN	4.33006	-0.09%	16:13
CHF/PLN	4.67650	-0.23%	16:13
USD/PLN	3.79274	-0.14%	16:13
EUR/USD	1.14167	+0.05%	16:13
GBP/USD	1.33930	-0.24%	16:13
USD/JPY	162.919	+0.25%	16:13

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» 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]

Wzrosty	Spadki	Staty
CAPITAL	2.08	10.64%
ELEKTROTI	57.75	8.65%
CLOUD	97.80	8.43%
IDMSAPL	0.50	8.26%
HELIO	57.00	7.14%
Więcej ...
LENTEX	7.28	-9.45%
IZOLACJA	3.60	-7.22%
QNATECHNO	34.00	-6.85%
IMS	2.41	-6.77%
AIRWAY	0.28	-6.01%
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