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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	135,0000	17:00	5.152	136.40	0.00 %	394	134.4000	135.0000	47	0	0	[+]
ABE	134.00 136.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 3 2	1 32 40 53	134.2000 134.0000 133.8000 133.6000	135.2000 135.4000 135.6000 135.8000	20 15 15 33	1 1 2 1
AMREST	11,3000	17:00	81.997	11.22	0.00 %	316	11.2200	11.3800	150	0	0	[+]
EAT	11.22 11.54	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 1 1	275 250 2 2	11.2000 11.1600 11.1000 11.0800	11.4600 11.4800 11.5000 11.5400	300 2 250 882	1 1 1 2
ASBIS	98,4000	17:03	431.971	95.75	0.00 %	50	98.0500	98.4000	265	0	0	[+]
ASB	94.45 99.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 2	20 978 72 5233	98.0000 97.9000 97.8500 97.8000	98.4500 98.5000 98.5500 98.6000	245 735 172 124	1 2 2 2
ASSECOPOL	167,2500	17:00	80.978	167.75	0.00 %	106	167.2500	167.3000	343	0	0	[+]
ACP	167.10 169.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 5 17 5	1 2057 756 1574	167.1500 167.0500 167.0000 166.9500	167.3500 167.4000 167.4500 167.5000	13 1263 58 183	2 2 2 2
ASSECOSEE	60,6000	17:00	3.845	60.70	0.00 %	67	60.0000	60.6000	190	0	0	[+]
ASE	59.80 60.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 6	30 1 101 112	59.8000 59.7000 59.6000 59.5000	60.8000 60.9000 61.0000 61.5000	6 1326 35 50	1 2 2 1
AUTOPARTN	25,0000	17:04	153.952	25.35	0.00 %	90	24.9500	25.0000	510	0	0	[+]
APR	24.90 25.45	23.3500 28.4500	- - - -	- - - -	- - - -	7 5 4 2	4161 1012 983 96	24.9000 24.8500 24.8000 24.7500	25.1500 25.2000 25.2500 25.3000	163 540 320 528	2 3 3 4
BENEFIT	4 790,0000	17:00	3.962	4,728.00	0.00 %	32	4790.0000	4800.0000	45	0	0	[+]
BFT	4,728.00 4,858.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 3 2	4788.0000 4784.0000 4780.0000 4778.0000	4810.0000 4812.0000 4816.0000 4824.0000	2 1 1 29	1 1 1 1
BNPPL	147,0000	17:03	39.974	147.40	0.00 %	200	146.2000	147.0000	2087	0	0	[+]
BNP	142.80 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	6 145 6 100	145.4000 144.2000 144.0000 143.8000	148.0000 148.6000 149.4000 150.0000	1 85 215 5040	1 2 2 2
CREOTECH	727,0000	17:00	10.658	721.00	0.00 %	4	726.0000	727.0000	10	0	0	[+]
CRI	705.00 744.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 3	5 3 14 18	725.0000 724.0000 723.0000 722.0000	728.0000 729.0000 730.0000 731.0000	1 2 2 12	1 1 1 2
CYBERFLKS	192,0000	17:00	15.438	191.00	0.00 %	29	191.4000	192.0000	35	0	0	[+]
CBF	186.60 192.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 1 1	124 11 100 10	191.3000 190.0000 189.3000 189.2000	192.2000 192.4000 192.8000 193.0000	20 13 30 15	2 1 1 3
CYFRPLSAT	14,6000	17:01	391.804	14.73	0.00 %	3429	14.6000	14.6050	162	0	0	[+]
CPS	14.60 14.82	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 4 1	186 101 702 100	14.5900 14.5850 14.5800 14.5700	14.6150 14.6200 14.6250 14.6300	651 22 433 232	2 2 2 2
DEVELIA	10,2000	17:00	495.505	10.40	0.00 %	400	10.2000	10.2800	2639	0	0	[+]
DVL	10.12 10.44	9.3300 11.3800	- - - -	- - - -	- - - -	3 3 5 19	149 1597 4204 15222	10.1600 10.1400 10.1200 10.1000	10.3000 10.3200 10.4000 10.4200	2728 1781 1193 57	2 1 1 2
DIAG	175,1000	17:00	28.933	172.00	0.00 %	102	175.1000	175.3000	2	0	0	[+]
DIA	172.00 176.60	153.0000 187.0000	- - - -	- - - -	- - - -	3 1 2 1	22 1 9 7	175.0000 174.8000 174.5000 174.4000	175.4000 175.6000 175.9000 176.0000	1 1 44 1	1 1 2 1
DOMDEV	237,5000	17:00	9.055	243.50	0.00 %	31	237.0000	239.0000	106	0	0	[+]
DOM	233.00 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 3 11	100 38 84 312	236.5000 236.0000 235.5000 235.0000	239.5000 241.5000 242.0000 242.5000	82 1 47 1	1 1 1 1
ENEA	19,1400	17:00	222.688	19.50	0.00 %	11500	19.1400	19.1700	19	0	0	[+]
ENA	19.05 19.50	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 3	115 235 199 1400	19.1200 19.1000 19.0900 19.0600	19.1800 19.1900 19.2100 19.2200	160 21 159 39	1 1 1 1
EUROCASH	5,1100	17:00	104.185	5.23	0.00 %	632	5.1100	5.1500	391	0	0	[+]
EUR	5.11 5.23	4.7980 5.8600	- - - -	- - - -	- - - -	5 13 5 1	456 5348 9417 500	5.1050 5.1000 5.0900 5.0850	5.1600 5.1700 5.1800 5.1850	1201 200 1567 1699	1 1 2 3
GPW	86,6000	17:00	77.104	87.50	0.00 %	485	86.6000	87.3000	10	0	0	[+]
GPW	86.60 88.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 5 1 3	2 480 471 36	86.5500 86.5000 86.4500 86.4000	87.5000 87.6000 87.7000 87.7500	660 631 471 479	2 2 1 3
GRUPAAZOTY	19,0000	17:01	236.07	19.50	0.00 %	47	18.9900	19.0000	862	0	0	[+]
ATT	19.00 19.57	20.7000 25.3000	- - - -	- - - -	- - - -	6 5 2 3	1262 1057 63 268	18.9800 18.9700 18.9600 18.9500	19.1000 19.1200 19.1800 19.2000	800 456 200 3044	1 1 1 3
GRUPRACUJ	44,0000	17:00	17.649	44.15	0.00 %	912	43.9500	44.2500	74	0	0	[+]
GPP	43.90 44.55	41.2000 50.3000	- - - -	- - - -	- - - -	5 1 1 5	2471 262 262 1605	43.9000 43.7000 43.6500 43.6000	44.3000 44.3500 44.4000 44.4500	301 51 111 531	3 1 1 3
HANDLOWY	122,8000	17:00	66.473	121.40	0.00 %	193	122.2000	122.8000	218	0	0	[+]
BHW	120.40 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 1 2	44 19 100 7	122.0000 121.8000 121.6000 121.4000	123.0000 123.2000 123.4000 123.6000	1121 485 759 652	7 4 4 3
INGBSK	447,0000	17:00	22.262	445.20	0.00 %	530	447.0000	447.8000	80	0	0	[+]
ING	441.00 448.60	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 2	6 11 100 11	446.8000 445.8000 445.0000 444.8000	448.0000 448.4000 448.8000 449.2000	24 128 128 8	1 1 1 2
INTERCARS	801,0000	17:00	6.334	810.00	0.00 %	1	797.0000	801.0000	24	0	0	[+]
CAR	798.00 810.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	3 38 38 38	796.0000 794.0000 793.0000 792.0000	802.0000 803.0000 806.0000 807.0000	100 22 57 57	1 1 1 1
JSW	24,6000	17:04	194.991	24.18	0.00 %	455	24.5200	24.6000	125	0	0	[+]
JSW	24.18 24.91	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	263 119 21 354	24.4800 24.4700 24.4400 24.4300	24.6200 24.6300 24.6400 24.6500	42 135 8688 3091	2 2 3 3
LUBAWA	12,3500	17:02	495.947	12.66	0.00 %	30	12.3200	12.3500	2914	0	0	[+]
LBW	11.82 12.66	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 1	80 14117 5989 3176	12.2500 12.2000 12.1800 12.1700	12.3600 12.3700 12.3800 12.3900	15597 6658 5523 3446	7 6 6 4
MILLENNIUM	19,4000	17:03	455.306	19.45	0.00 %	788	19.3850	19.4000	3652	0	0	[+]
MIL	19.21 19.53	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 2 2	2452 182 1260 542	19.3800 19.3750 19.3700 19.3650	19.4100 19.4150 19.4200 19.4250	13 1469 5451 52	2 2 3 2
MIRBUD	10,5300	17:02	439.388	10.25	0.00 %	17	10.5200	10.5400	800	0	0	[+]
MRB	10.25 10.64	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 2 1	1360 2501 2551 2501	10.5000 10.4600 10.4500 10.4400	10.5600 10.6000 10.6100 10.6400	284 250 175 2501	1 2 1 1
MOBRUK	368,5000	17:00	1.687	368.50	0.00 %	74	365.0000	368.5000	76	0	0	[+]
MBR	365.00 372.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 1	13 24 24 1	364.5000 364.0000 363.5000 362.5000	369.0000 370.0000 370.5000 371.0000	19 244 56 24	2 3 5 1
NEUCA	695,0000	17:00	2.272	706.00	0.00 %	5	695.0000	699.0000	10	0	0	[+]
NEU	693.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 9 1 5	26 72 10 74	694.0000 693.0000 692.0000 691.0000	702.0000 703.0000 704.0000 705.0000	11 15 21 41	1 1 1 2
NEWAG	90,5000	17:04	16.71	90.50	0.00 %	104	90.2000	90.5000	1006	0	0	[+]
NWG	89.90 91.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 6 3 2	1 183 21 91	90.1000 90.0000 89.9000 89.8000	90.7000 90.8000 90.9000 91.2000	200 150 50 104	1 1 1 1
ORANGEPL	14,4300	17:00	892.163	14.50	0.00 %	8388	14.4300	14.4350	15887	0	0	[+]
OPL	14.29 14.59	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	18129 210 1520 805	14.4250 14.4200 14.4150 14.4100	14.4450 14.4500 14.4550 14.4650	3393 749 3529 3666	1 1 1 1
POLENERGIA	61,4000	17:00	15.569	61.60	0.00 %	200	61.2000	61.4000	41	0	0	[+]
PEP	61.00 61.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 5 4 4	530 1926 1106 1917	61.1000 61.0000 60.9000 60.8000	61.5000 61.6000 61.7000 61.8000	221 140 127 102	4 2 2 4
POLIMEXMS	7,4750	17:02	716.906	7.60	0.00 %	5422	7.4750	7.4900	13	0	0	[+]
PXM	7.36 7.68	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 1 1	295 523 4444 10	7.4700 7.4650 7.4600 7.4500	7.5000 7.5050 7.5100 7.5150	79 50 92 172	1 1 2 2
RAINBOW	147,7000	17:00	22.294	148.90	0.00 %	425	147.7000	147.8000	9	0	0	[+]
RBW	146.70 149.50	129.6000 158.4000	- - - -	- - - -	- - - -	2 6 2 2	18 17400 16 6	147.6000 147.5000 147.4000 147.2000	148.0000 148.2000 148.6000 148.8000	3 29 7 102	1 2 2 2
SYNEKTIK	327,8000	17:03	45.234	324.00	0.00 %	50	327.2000	328.0000	258	0	0	[+]
SNT	320.00 328.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 4 2	8 3 110 81	326.4000 326.2000 326.0000 325.0000	328.2000 328.4000 328.6000 328.8000	49 82 11 772	3 1 2 2
TEXT	42,2000	17:00	68.135	41.24	0.00 %	471	42.2000	42.2600	10	0	0	[+]
TXT	41.24 43.12	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 3 2	9 2 242 4	42.1600 42.1400 42.1200 42.0200	42.3200 42.3400 42.3800 42.4400	6 10 6 2	1 1 1 1
TSGAMES	90,6500	17:00	7.564	91.60	0.00 %	24	90.6500	91.7000	200	0	0	[+]
TEN	90.50 92.35	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 1	34 98 128 98	90.4000 90.3500 90.3000 90.2500	91.8000 92.0000 92.6000 92.9000	14 150 50 1	2 2 1 1
VERCOM	122,4000	17:00	27.91	123.40	0.00 %	46	122.4000	123.0000	131	0	0	[+]
VRC	120.40 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 8 4	12 18 385 267	122.2000 122.0000 121.8000 121.6000	123.6000 123.8000 124.0000 124.4000	210 210 159 94	1 1 2 2
VOXEL	110,4000	17:01	2.665	113.00	0.00 %	282	110.2000	111.0000	13	0	0	[+]
VOX	110.20 113.00	101.8000 124.2000	- - - -	- - - -	- - - -	15 2 2 5	200 44 3 80	110.0000 109.8000 109.6000 109.2000	111.2000 111.4000 111.6000 111.8000	30 60 110 10	2 2 2 1
WIRTUALNA	58,0000	17:00	4.286	57.70	0.00 %	57	57.5000	58.0000	439	0	0	[+]
WPL	57.10 58.00	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 1 2	66 1061 10 63	57.4000 57.3000 57.2000 57.1000	58.2000 58.3000 58.5000 58.6000	60 1 121 279	1 1 3 1
XTB	105,5400	17:00	174.715	104.58	0.00 %	39	105.5200	105.5400	127	0	0	[+]
XTB	103.50 106.78	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	18 11 228 459	105.5000 105.4800 105.4600 105.4400	105.6000 105.7600 105.7800 105.8200	3 90 9 21	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	134782.0	-0.28%	06-29
WIG20	3562.9	-0.26%	06-29
WIG20 Fut	3535.0	-0.51%	06-29
WIG20USD	948.6	-0.15%	06-29
mWIG40	9391.8	-0.38%	06-29
sWIG80	30564.1	+0.05%	06-29

Notowania Świat
US BlueChip	52182.7	+0.59%	06-29
S&P500 Fut	7505.8	+0.16%	8:20
Nikkei	70274.5	+1.16%	8:14
DAX	24626.9	-0.18%	06-29
Ropa WTI	69.8	-0.87%	8:30
Złoto	4012.5	-0.10%	8:30

Notowania Waluty
EUR/PLN	4.28772	-0.01%	8:30
CHF/PLN	4.64890	+0.02%	8:30
USD/PLN	3.76189	+0.23%	8:30
EUR/USD	1.13978	-0.24%	8:30
GBP/USD	1.32378	-0.15%	8:30
USD/JPY	162.250	+0.20%	8:30

Forum
» 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]
» Dywidenda Asseco [0]

Wzrosty	Spadki	Staty
SYNTHAVERSE	3.00	0.00%
XPLUS	3.40	0.00%
CLOUD	116.00	0.00%
ODLEWNIE	20.80	0.00%
LIBET	1.55	0.00%
Więcej ...
MDIENERGIA	1.63	0.00%
GTC	2.37	0.00%
RAWLPLUG	13.40	0.00%
REMAK	11.00	0.00%
ORCOGROUP	3.68	0.00%
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