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	134,8000	16:27	4.399	130.80	2.74 %	0	0.0000	0.0000	0	4	590	[+]
ABE	130.80 135.20	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	11,1800	16:27	41.037	11.30	-0.36 %	0	0.0000	0.0000	0	41	461	[+]
EAT	11.06 11.30	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	96,1500	16:27	285.045	97.55	-1.13 %	0	0.0000	0.0000	0	285	27 134	[+]
ASB	93.70 97.60	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	176,4000	16:27	85.259	175.00	1.58 %	7349	176.5500	177.9500	2382	85	14 926	[+]
ACP	172.85 176.55	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 2	1223 138 158 1126	176.1500 176.1000 176.0500 176.0000	178.0000 178.0500 178.1000 178.1500	1285 281 190 334	3 2 2 2
ASSECOSEE	61,4000	16:27	3.228	61.70	-0.97 %	327	62.3000	62.4000	641	3	200	[+]
ASE	61.40 62.40	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 5	80 156 66 417	61.6000 61.5000 61.4000 61.3000	62.5000 62.6000 62.8000 62.9000	204 18 200 5	3 1 1 2
AUTOPARTN	25,7000	16:27	134.259	25.35	1.78 %	1075	26.1500	26.2000	16561	134	3 447	[+]
APR	25.25 25.90	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	4 810,0000	16:27	4.859	4,752.00	1.43 %	0	0.0000	0.0000	0	5	23 427	[+]
BFT	4,752.00 4,884.00	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	153,4000	16:27	188.933	157.20	-5.89 %	200	153.4000	154.2000	2990	189	29 033	[+]
BNP	150.60 157.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 1 1	50 335 9 7	153.2000 153.0000 152.8000 152.4000	154.8000 155.0000 155.2000 156.0000	240 3232 1 74	2 3 1 4
CREOTECH	811,0000	16:27	6.347	799.00	2.27 %	0	0.0000	0.0000	0	6	5 124	[+]
CRI	790.00 826.00	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	190,6000	16:27	41.413	199.00	-2.90 %	458	189.2000	189.6000	26	41	8 189	[+]
CBF	189.10 203.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 5 2 4	18 57 273 84	189.1000 189.0000 188.9000 188.8000	189.7000 190.2000 190.4000 190.5000	84 185 30 28	2 2 2 2
CYFRPLSAT	16,4500	16:27	2260.279	15.50	7.06 %	6842	16.3550	16.3600	2490	2 260	36 476	[+]
CPS	15.38 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 4	5000 307 10750 4536	16.3350 16.3300 16.3250 16.3000	16.3700 16.3950 16.4000 16.4050	1511 5267 200 1984	2 2 1 1
DEVELIA	10,4000	16:27	571.531	10.36	-0.95 %	0	0.0000	0.0000	0	572	5 891	[+]
DVL	10.18 10.50	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	171,2000	16:27	57.009	172.00	-0.47 %	1	171.9000	172.4000	407	57	9 825	[+]
DIA	170.60 174.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 9	50 20 38 1465	171.5000 171.4000 171.2000 171.0000	172.5000 172.6000 172.7000 172.8000	406 470 547 491	3 4 4 4
DOMDEV	241,5000	16:27	5.594	246.50	-1.23 %	3958	240.0000	244.0000	24	6	1 357	[+]
DOM	240.00 246.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 7 2 1	19 65 17 5	239.5000 239.0000 238.5000 238.0000	244.5000 245.0000 245.5000 246.0000	67 105 1 9	2 6 1 1
ENEA	19,3000	16:27	183.014	19.48	0.21 %	0	0.0000	0.0000	0	183	3 523	[+]
ENA	19.12 19.50	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	5,2050	16:27	224.624	5.15	1.36 %	2	5.1600	5.2400	10439	225	1 172	[+]
EUR	5.12 5.29	4.7980 5.8600	- - - -	- - - -	- - - -	2 6 1 3	2119 6478 1000 1001	5.1550 5.1500 5.1450 5.1400	5.2450 5.2600 5.2750 5.2800	1908 5 1453 4175	1 1 1 5
GPW	84,9500	16:27	91.771	85.40	-0.53 %	0	0.0000	0.0000	0	92	7 752	[+]
GPW	83.80 85.50	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	20,8000	16:27	192.606	20.20	4.10 %	10000	20.7000	20.7600	2010	193	3 953	[+]
ATT	20.02 20.90	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 4 5	1379 1233 3245 2815	20.6600 20.6400 20.6200 20.6000	20.7800 20.8000 20.8200 20.8400	1020 2462 461 855	3 8 3 3
GRUPRACUJ	50,3000	16:27	32.034	50.80	-0.40 %	0	0.0000	0.0000	0	32	1 619	[+]
GPP	49.80 51.10	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	135,2000	16:27	52.323	135.60	0.15 %	0	0.0000	0.0000	0	52	7 050	[+]
BHW	134.20 135.60	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	457,4000	16:27	21.631	459.80	-0.57 %	134	459.6000	459.8000	47	22	9 899	[+]
ING	455.00 459.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	13 21 77 35	459.4000 459.0000 458.8000 458.4000	460.0000 460.2000 460.4000 460.6000	4807 65 8 26	2 1 1 1
INTERCARS	790,0000	16:27	3.89	790.00	0.38 %	0	0.0000	0.0000	0	4	3 065	[+]
CAR	777.00 792.00	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	26,2400	16:27	275.257	25.65	2.74 %	0	0.0000	0.0000	0	275	7 223	[+]
JSW	25.62 26.62	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	13,2100	16:27	252.645	12.82	1.69 %	4532	13.3100	13.3200	666	253	3 306	[+]
LBW	12.82 13.24	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 1	100 100 500 200	13.2700 13.2000 13.1700 13.1500	13.3300 13.3400 13.3500 13.3600	408 30 1224 537	3 2 5 5
MILLENNIUM	20,3000	16:27	611.69	20.95	-1.55 %	14101	20.3800	20.4500	53946	612	12 445	[+]
MIL	20.11 20.95	17.8600 21.8200	- - - -	- - - -	- - - -	2 4 7 2	12034 30578 51359 4658	20.3700 20.3600 20.3500 20.3400	20.4600 20.4700 20.4800 20.4900	32497 4173 35279 21100	3 2 4 3
MIRBUD	10,8900	16:27	95.479	10.96	-0.64 %	0	0.0000	0.0000	0	95	1 045	[+]
MRB	10.85 11.08	10.2800 12.5600	- - - -	- - - -	- - - -	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
MOBRUK	375,0000	16:27	6.395	366.00	2.74 %	184	370.0000	376.0000	20	6	2 379	[+]
MBR	365.00 376.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 1	1 114 10 250	369.5000 369.0000 368.0000 367.5000	377.0000 377.5000 378.0000 378.5000	435 10 57 12	15 3 8 2
NEUCA	715,0000	16:27	0.634	726.00	-0.69 %	0	0.0000	0.0000	0	1	456	[+]
NEU	715.00 727.00	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	92,7000	16:27	24.048	95.30	-0.32 %	2469	94.5000	94.7000	163	24	2 237	[+]
NWG	92.20 95.50	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 4 2	300 50 461 183	94.2000 93.3000 93.0000 92.9000	94.8000 94.9000 95.0000 95.1000	20 18 13 55	1 2 1 1
ORANGEPL	15,9700	16:27	1008.608	15.57	2.50 %	0	0.0000	0.0000	0	1 009	15 916	[+]
OPL	15.47 15.99	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	60,3000	16:27	6.527	60.20	0.17 %	0	0.0000	0.0000	0	7	393	[+]
PEP	60.00 60.90	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	7,8850	16:27	299.278	8.05	-1.07 %	0	0.0000	0.0000	0	299	2 369	[+]
PXM	7.85 8.05	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	147,3000	16:27	25.208	149.00	-1.93 %	0	0.0000	0.0000	0	25	3 723	[+]
RBW	146.50 149.90	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	295,6000	16:27	29.699	299.40	-0.27 %	207	296.8000	297.0000	3	30	8 819	[+]
SNT	294.60 300.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 2	250 53 1 13	296.4000 296.2000 296.0000 295.6000	297.8000 298.0000 298.4000 299.0000	6 169 6 24	2 3 2 3
TEXT	41,6200	16:27	13.077	42.06	-0.90 %	49	41.5200	41.8200	8	13	551	[+]
TXT	41.60 42.50	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	115 75 4 4	41.5000 41.4600 41.4400 41.3600	41.8800 41.9000 41.9400 41.9600	70 4 8 247	1 1 1 1
TSGAMES	96,2000	16:27	28.313	97.00	-0.82 %	0	0.0000	0.0000	0	28	2 727	[+]
TEN	95.45 97.20	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	114,2000	16:27	14.146	114.20	0.18 %	300	114.8000	115.0000	727	14	1 622	[+]
VRC	113.00 116.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 6	40 12 42 124	114.6000 114.2000 114.0000 113.6000	115.2000 115.6000 115.8000 116.0000	18 40 167 168	1 1 1 2
VOXEL	117,0000	16:27	2.897	118.00	-0.85 %	166	118.8000	119.0000	15	3	342	[+]
VOX	117.00 120.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 2	10 20 70 105	118.0000 117.6000 117.4000 117.2000	119.2000 119.4000 119.6000 119.8000	87 86 10 35	1 3 1 1
WIRTUALNA	57,8000	16:27	6.288	59.40	-2.69 %	0	0.0000	0.0000	0	6	369	[+]
WPL	57.40 59.50	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	109,2000	16:27	178.422	110.00	-0.73 %	0	0.0000	0.0000	0	178	19 541	[+]
XTB	108.68 110.10	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	138854.4	+0.24%	17:09
WIG20	3678.8	+0.21%	17:09
WIG20 Fut	3654.0	-0.44%	17:04
WIG20USD	991.0	+0.15%	17:15
mWIG40	9715.3	+0.37%	17:09
sWIG80	31241.5	-0.10%	17:09

Notowania Świat
US LargeCap	7500.6	+1.08%	06-18
Nasdaq100	30406.2	+2.48%	06-18
Nikkei	71250.1	+0.28%	8:45
DAX	25025.6	-0.00%	17:31
Ropa WTI	76.5	-0.12%	18:59
Złoto	4160.2	-1.16%	19:59

Notowania Waluty
EUR/PLN	4.25967	+0.02%	20:37
CHF/PLN	4.60110	-0.36%	20:37
USD/PLN	3.71107	-0.12%	20:35
EUR/USD	1.14783	+0.14%	20:36
GBP/USD	1.32365	+0.21%	20:37
USD/JPY	161.268	-0.05%	20:36

Forum
» GRAGIELDOWA.PL [7]
» 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]
» Prośba o dodanie EDITEL SA [0]

Wzrosty	Spadki	Staty
LSISOFT	51.20	13.02%
INTERBUD	1.53	7.75%
CYFRPLSAT	16.45	7.06%
DRAGOENT	22.90	7.01%
DBENERGY	8.90	6.97%
Więcej ...
ODLEWNIE	20.20	-8.18%
MEDINICE	76.30	-8.18%
PGFGROUP	0.50	-5.82%
KINOPOL	18.75	-5.06%
GETIN	0.45	-4.89%
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