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	3.552	135.20	-2.37 %	9	131.8000	132.2000	10	4	473	[+]
ABE	131.60 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 2 3 6	39 24 16 58	131.6000 131.4000 131.2000 131.0000	132.4000 132.6000 132.8000 133.0000	43 15 20 100	1 1 1 2
AMREST	11,2400	17:00	32.492	11.30	-0.53 %	40	11.1200	11.2600	100	32	361	[+]
EAT	10.90 11.30	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 2	11 2 162 5827	11.0400 10.9800 10.9200 10.9000	11.2800 11.3800 11.4000 11.4600	100 5 6 1015	1 1 2 1
ASBIS	98,0000	17:01	295.378	99.00	-0.41 %	310	98.0000	98.0500	1	295	28 708	[+]
ASB	93.25 99.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 2 2	4 88 33 9264	97.9500 97.9000 97.8500 97.7500	98.1000 98.1500 98.2000 98.2500	1 6 18 4	1 1 1 1
ASSECOPOL	167,1500	17:00	173.752	169.60	-0.06 %	1122	167.1500	167.9500	469	174	29 113	[+]
ACP	166.00 169.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 12 2	597 2087 1040 48	167.1000 167.0500 167.0000 166.9000	168.0000 168.0500 168.1000 168.1500	56 38 143 506	2 1 1 1
ASSECOSEE	59,6000	17:00	4.062	60.60	-1.65 %	57	60.0000	60.8000	196	4	245	[+]
ASE	59.60 60.90	56.3000 68.7000	- - - -	- - - -	- - - -	4 1 4 5	465 45 102 94	59.8000 59.7000 59.6000 59.5000	60.9000 61.0000 61.5000 61.6000	1183 80 305 200	2 2 3 1
AUTOPARTN	25,1000	17:00	142.593	25.00	0.40 %	245	25.0500	25.2000	1055	143	3 568	[+]
APR	24.80 25.30	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 2 2	66 1062 84 82	25.0000 24.9500 24.9000 24.8500	25.2500 25.3000 25.3500 25.4000	905 5009 250 50	3 6 2 1
BENEFIT	4 872,0000	17:00	3.617	4,790.00	1.71 %	3	4852.0000	4872.0000	90	4	17 510	[+]
BFT	4,786.00 4,876.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	17 9 11 5	4850.0000 4848.0000 4846.0000 4840.0000	4874.0000 4876.0000 4878.0000 4880.0000	18 15 19 58	1 2 2 6
BNPPL	149,0000	17:00	38.968	147.40	1.36 %	201	146.8000	149.0000	98	39	5 702	[+]
BNP	145.20 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 1 3	201 1153 112 613	146.2000 145.6000 145.2000 145.0000	149.4000 150.0000 151.0000 151.6000	200 5070 5000 41	1 3 1 2
CREOTECH	759,0000	17:02	14.677	742.00	4.40 %	31	759.0000	760.0000	4	15	10 963	[+]
CRI	723.00 771.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 1 2 3	71 29 28 105	758.0000 757.0000 756.0000 755.0000	763.0000 764.0000 765.0000 766.0000	1 2 1 67	1 2 1 3
CYBERFLKS	185,0000	17:00	20.479	193.40	-2.37 %	70	185.0000	186.1000	1	20	3 812	[+]
CBF	181.60 193.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	37 5 136 1	184.9000 184.8000 184.7000 184.6000	186.6000 187.1000 188.3000 188.5000	2 4 256 136	2 2 2 1
CYFRPLSAT	15,1250	17:02	1054.327	14.66	3.60 %	2212	15.1250	15.1300	236	1 054	15 691	[+]
CPS	14.34 15.34	14.8950 18.2050	- - - -	- - - -	- - - -	4 1 1 1	4755 5 5423 500	15.1000 15.0800 15.0250 15.0050	15.1350 15.1400 15.1450 15.1500	270 1991 82 245	2 2 2 2
DEVELIA	10,5600	17:00	305.842	10.20	3.53 %	176	10.5200	10.5600	44	306	3 175	[+]
DVL	10.20 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 2	409 100 2800 8500	10.5000 10.4800 10.4600 10.4400	10.5800 10.6000 10.6200 10.6400	10171 3071 198 2104	2 3 2 4
DIAG	173,7000	17:00	24.966	176.00	-0.80 %	104	173.7000	173.8000	2	25	4 340	[+]
DIA	172.60 176.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 2	79 6 5 90	173.6000 173.5000 173.4000 173.3000	173.9000 174.0000 174.1000 174.2000	4 6 6 1004	1 1 1 2
DOMDEV	239,0000	17:00	8.906	237.50	0.63 %	3095	239.0000	242.0000	96	9	2 105	[+]
DOM	234.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 1 1	108 194 6 2	238.5000 238.0000 237.0000 235.5000	242.5000 243.0000 243.5000 244.0000	5 153 82 208	1 4 3 6
ENEA	19,3800	17:00	209.355	19.44	1.25 %	964	19.3300	19.3800	909	209	4 030	[+]
ENA	18.97 19.45	19.3200 23.6000	- - - -	- - - -	- - - -	1 5 1 1	5 11366 229 2073	19.3100 19.3000 19.2700 19.2200	19.4000 19.4100 19.4200 19.4300	650 404 350 1000	2 2 1 1
EUROCASH	5,1050	17:02	59.405	5.18	-0.10 %	550	5.1050	5.1200	758	59	304	[+]
EUR	5.11 5.19	4.7980 5.8600	- - - -	- - - -	- - - -	16 3 6 2	4474 1015 3600 1133	5.1000 5.0900 5.0800 5.0750	5.1300 5.1350 5.1400 5.1500	460 100 1203 878	2 1 2 3
GPW	88,8000	17:00	80.698	87.45	2.54 %	1443	88.8000	89.4000	50	81	7 128	[+]
GPW	87.00 89.45	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	2 9 31 16	88.7500 88.7000 88.6000 88.5500	89.5000 89.5500 89.6000 89.6500	709 77 65 5	6 1 2 1
GRUPAAZOTY	19,2000	17:01	191.245	19.00	1.05 %	1373	19.2000	19.2900	1885	191	3 651	[+]
ATT	18.91 19.32	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	129 89 103 99	19.1900 19.1800 19.1700 19.1600	19.3000 19.3100 19.3200 19.3300	121 89 221 1050	1 1 2 1
GRUPRACUJ	44,5000	17:00	23.825	44.00	1.14 %	103	44.1000	44.5000	206	24	1 055	[+]
GPP	43.60 44.90	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 2	222 232 10 338	44.0500 44.0000 43.9500 43.9000	44.6000 44.6500 44.7000 44.7500	200 344 227 227	1 5 1 1
HANDLOWY	122,0000	17:00	39.107	123.20	-0.65 %	703	122.0000	122.2000	874	39	4 788	[+]
BHW	121.00 124.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 4 4	38 617 762 282	121.8000 121.6000 121.4000 121.2000	122.4000 122.6000 122.8000 123.0000	242 244 284 815	2 2 2 3
INGBSK	446,0000	17:00	14.934	451.00	-0.22 %	84	445.8000	446.0000	396	15	6 671	[+]
ING	441.40 452.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 4 1	86 115 225 113	445.4000 442.4000 442.0000 441.4000	446.2000 446.6000 447.0000 448.0000	11 10 21 1	1 1 1 1
INTERCARS	803,0000	17:00	3.015	810.00	0.25 %	34	795.0000	803.0000	13	3	2 414	[+]
CAR	790.00 810.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 1 1	34 62 10 20	794.0000 792.0000 791.0000 790.0000	807.0000 808.0000 810.0000 812.0000	34 34 63 50	1 1 4 1
JSW	24,9400	17:01	215.716	24.84	1.38 %	182	24.9200	24.9400	1000	216	5 313	[+]
JSW	24.11 25.10	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 4 1	2270 55 17670 2736	24.9000 24.8900 24.8400 24.8200	24.9500 24.9600 24.9700 24.9800	24 8 28 157	2 2 2 2
LUBAWA	11,9900	17:00	300.977	12.35	-2.91 %	242	11.9500	11.9900	3285	301	3 619	[+]
LBW	11.82 12.35	8.5450 10.4300	- - - -	- - - -	- - - -	1 4 2 17	6 1146 20632 9215	11.9400 11.9200 11.9100 11.9000	12.0000 12.0100 12.0200 12.0300	6 11 265 13	2 2 3 2
MILLENNIUM	19,5550	17:00	1301.49	19.41	0.80 %	1728	19.4400	19.5550	15386	1 301	25 271	[+]
MIL	18.95 19.56	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 2 2	4258 1208 2353 198	19.4350 19.4300 19.4250 19.4200	19.5650 19.5750 19.5800 19.5900	4754 9365 5756 14289	2 1 3 4
MIRBUD	10,4000	17:00	206.175	10.49	0.68 %	6604	10.4000	10.5000	504	206	2 143	[+]
MRB	10.28 10.57	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 1 1	1727 1269 280 252	10.3900 10.3800 10.3600 10.3400	10.5300 10.5400 10.5600 10.5700	10 370 1767 1267	1 2 2 1
MOBRUK	365,5000	17:00	2.574	369.00	-0.81 %	7	365.5000	366.0000	29	3	943	[+]
MBR	364.50 370.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 6 2 3	250 328 24 75	365.0000 364.0000 363.0000 362.5000	367.5000 368.0000 369.0000 369.5000	1 24 60 13	1 2 2 1
NEUCA	695,0000	17:00	1.993	699.00	0.00 %	5	693.0000	695.0000	20	2	1 388	[+]
NEU	692.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 10 2	2 10 78 23	692.0000 691.0000 690.0000 689.0000	698.0000 699.0000 700.0000 702.0000	2 33 18 1	1 2 1 1
NEWAG	91,1000	17:00	14.475	90.80	0.66 %	90	91.1000	92.0000	24	14	1 319	[+]
NWG	90.60 92.20	99.9000 122.0000	- - - -	- - - -	- - - -	5 6 4 9	464 221 230 1242	91.0000 90.7000 90.6000 90.5000	92.1000 92.2000 92.3000 92.4000	68 12 2 10	3 2 1 2
ORANGEPL	14,3200	17:00	1766.171	14.55	-0.76 %	2924	14.3200	14.4850	31823	1 766	25 492	[+]
OPL	14.30 14.69	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 10 1	29229 32516 22597 502	14.3150 14.3050 14.3000 14.2950	14.4900 14.4950 14.5000 14.5100	3837 8437 92956 15397	1 2 2 2
POLENERGIA	61,0000	17:00	48.335	61.10	-0.65 %	387	60.9000	61.0000	1332	48	2 967	[+]
PEP	60.90 62.00	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 5 1	140 2099 1198 150	60.8000 60.7000 60.6000 60.5000	61.1000 61.2000 61.3000 61.4000	47 140 40 40	1 2 1 1
POLIMEXMS	7,7000	17:00	388.886	7.52	3.01 %	31	7.6800	7.7000	4000	389	2 963	[+]
PXM	7.44 7.75	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 4	31 12 913 4494	7.6450 7.6400 7.6350 7.6300	7.7050 7.7100 7.7150 7.7200	82 71 92 1799	2 2 2 4
RAINBOW	146,2000	17:00	62.126	148.00	-1.02 %	99	146.2000	146.7000	6	62	9 181	[+]
RBW	146.00 150.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 10 3 2	14 333 264 13	146.1000 146.0000 145.9000 145.8000	146.9000 147.2000 147.3000 147.4000	6 6 7 4916	1 1 2 1
SYNEKTIK	333,0000	17:00	59.441	328.20	1.59 %	18	331.6000	332.2000	37	59	19 735	[+]
SNT	326.80 334.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 5 1 2	4 73 20 60	331.4000 331.0000 330.4000 330.2000	332.4000 332.6000 332.8000 333.0000	95 20 33 181	3 2 1 3
TEXT	43,1000	17:04	53.591	42.74	2.13 %	5	43.0800	43.1000	2145	54	2 299	[+]
TXT	42.00 43.42	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 2	2 2 7 3	43.0600 43.0400 42.9200 42.8800	43.2000 43.2200 43.2400 43.2800	266 99 300 71	1 1 1 3
TSGAMES	90,2500	17:00	9.979	90.70	-0.44 %	70	90.7500	91.1500	21	10	906	[+]
TEN	90.10 91.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 1	18 44 25 10	90.6500 90.5000 90.4000 90.3000	91.2500 91.3500 91.4500 91.5500	18 30 18 32	1 1 1 1
VERCOM	121,4000	17:00	26.166	124.00	-0.82 %	4	121.2000	121.4000	325	26	3 196	[+]
VRC	120.60 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 6 4 3	70 79 78 37	121.0000 120.6000 120.4000 120.2000	122.0000 122.2000 122.4000 122.6000	605 500 802 868	1 1 3 3
VOXEL	111,8000	17:00	21.041	111.00	1.27 %	73	111.8000	113.4000	10	21	2 377	[+]
VOX	109.20 115.40	101.8000 124.2000	- - - -	- - - -	- - - -	3 3 2 5	210 154 210 237	111.6000 111.4000 111.2000 111.0000	113.6000 113.8000 114.0000 114.2000	30 53 71 20	2 2 3 1
WIRTUALNA	59,3000	16:49	16.869	58.00	2.24 %	2	59.0000	59.1000	92	17	993	[+]
WPL	57.80 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 1 3	157 23 20 758	58.6000 58.5000 58.4000 58.1000	59.2000 59.3000 59.4000 59.5000	22 732 446 61	1 5 3 2
XTB	106,9600	17:01	260.177	106.00	1.35 %	14	106.9400	106.9600	115	260	27 724	[+]
XTB	103.52 107.68	92.6700 113.2400	- - - -	- - - -	- - - -	3 3 3 4	754 78 3 76	106.9200 106.9000 106.8800 106.8600	107.1200 107.1400 107.1600 107.1800	10 8 1 1	1 8 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	135647.0	+0.64%	17:09
WIG20	3587.4	+0.69%	17:09
WIG20 Fut	3569.0	+0.96%	17:04
WIG20USD	953.8	+0.55%	17:15
mWIG40	9445.5	+0.57%	17:09
sWIG80	30586.4	+0.07%	17:09

Notowania Świat
US LargeCap	7501.3	+0.82%	21:08
Nasdaq100	30292.5	+1.74%	21:08
Nikkei	70062.3	+0.86%	8:45
DAX	24979.2	+1.43%	17:31
Ropa WTI	70.0	-1.10%	21:07
Złoto	4025.0	+0.21%	21:08

Notowania Waluty
EUR/PLN	4.29794	+0.23%	21:08
CHF/PLN	4.65606	+0.18%	21:08
USD/PLN	3.76336	+0.27%	21:08
EUR/USD	1.14205	-0.04%	21:08
GBP/USD	1.32541	-0.03%	21:08
USD/JPY	162.589	+0.41%	21:08

Forum
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» 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]

Wzrosty	Spadki	Staty
URTESTE	47.60	8.68%
ATREM	59.00	7.27%
MOJ	1.60	6.67%
WOODPCKR	2.98	6.43%
XPLUS	3.60	5.88%
Więcej ...
INTERBUD	1.39	-7.33%
CAPITAL	2.72	-6.85%
COMPERIA	5.60	-6.67%
ONESANO	0.57	-6.29%
LIBET	1.47	-5.16%
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