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	137,2000	12:03	9.641	134.80	3.00 %	62	135.6000	136.0000	53	10	1 307	[+]
ABE	133.40 137.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 5 1 1	4 121 1 1	135.2000 135.0000 134.8000 134.6000	136.8000 137.2000 137.4000 137.6000	105 32 205 331	1 1 2 4
AMREST	10,5800	11:41	10.113	10.82	-0.94 %	2735	10.6000	10.6600	411	10	107	[+]
EAT	10.52 10.82	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 2	349 228 500 1279	10.5800 10.5600 10.5400 10.5200	10.7000 10.7200 10.7400 10.7600	600 1281 4082 1281	2 3 4 3
ASBIS	112,4000	12:04	74.877	109.80	3.69 %	213	112.2000	112.4000	190	75	8 331	[+]
ASB	109.70 112.70	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 3 4	262 231 117 1118	112.1000 112.0000 111.9000 111.8000	112.5000 112.6000 112.7000 112.8000	443 178 81 697	4 4 2 8
ASSECOPOL	176,0500	12:03	19.592	178.05	-0.65 %	32	176.6000	177.9000	122	20	3 475	[+]
ACP	175.80 180.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 1 1	53 80 46 46	176.5000 176.4500 176.4000 176.3500	177.9500 178.0000 178.0500 178.1000	256 52 46 46	5 1 1 1
ASSECOSEE	60,0000	12:02	1.153	60.00	0.84 %	2	59.6000	59.8000	27	1	69	[+]
ASE	59.00 60.10	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 16	1 1 15 200	59.4000 59.3000 59.2000 59.0000	60.0000 60.1000 60.2000 60.3000	279 110 431 232	1 2 4 2
AUTOPARTN	26,4000	12:02	67.887	26.50	-0.38 %	2014	26.3500	26.4000	436	68	1 794	[+]
APR	26.20 26.65	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 5 4	1391 721 1852 3124	26.3000 26.2500 26.2000 26.1500	26.4500 26.5000 26.5500 26.6000	2480 28036 1000 2503	2 3 1 2
BENEFIT	4 996,0000	11:58	1.118	4,950.00	0.00 %	14	4998.0000	5015.0000	11	1	5 571	[+]
BFT	4,950.00 5,045.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 1 2	5 5 14 4	4996.0000 4994.0000 4990.0000 4988.0000	5025.0000 5030.0000 5035.0000 5050.0000	13 32 1 238	1 4 1 13
BNPPL	148,6000	12:00	17.79	148.00	1.09 %	97	147.0000	148.0000	100	18	2 612	[+]
BNP	145.60 148.60	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	872,0000	12:04	8.951	857.00	2.71 %	20	866.0000	873.0000	23	9	7 775	[+]
CRI	849.00 887.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 1 1	2 176 25 2	865.0000 864.0000 861.0000 860.0000	874.0000 875.0000 876.0000 877.0000	16 48 15 142	2 3 3 2
CYBERFLKS	190,3000	12:05	5.517	188.50	0.79 %	3	189.4000	189.9000	15	6	1 046	[+]
CBF	188.10 191.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 6 1	3 3 14 40	189.3000 189.1000 189.0000 188.7000	190.0000 190.1000 190.8000 190.9000	3 16 2 58	2 2 1 1
CYFRPLSAT	15,4050	12:05	114.003	15.57	-0.26 %	200	15.4100	15.4300	820	114	1 767	[+]
CPS	15.35 15.62	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 1	1500 200 2036 200	15.4050 15.3950 15.3900 15.3850	15.4400 15.4450 15.4500 15.4550	225 1300 821 705	1 1 2 2
DEVELIA	10,8400	12:04	64.982	10.84	0.18 %	818	10.7400	10.8400	452	65	706	[+]
DVL	10.74 10.98	9.3300 11.3800	- - - -	- - - -	- - - -	1 6 4 5	1638 6071 3821 6267	10.7200 10.7000 10.6800 10.6600	10.8600 10.8800 10.9000 10.9200	656 2786 6262 2767	2 3 3 3
DIAG	179,3000	12:04	7.224	179.90	0.84 %	59	179.0000	179.5000	50	7	1 295	[+]
DIA	178.30 180.40	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 1	13 28 21 1	178.9000 178.8000 178.6000 178.5000	179.6000 179.7000 179.8000 179.9000	156 38 11 6	4 2 3 2
DOMDEV	252,0000	12:04	1.918	256.00	-1.18 %	29	254.0000	255.5000	1	2	485	[+]
DOM	250.50 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 1 3	44 80 68 92	253.5000 253.0000 252.5000 252.0000	256.0000 256.5000 257.0000 257.5000	392 18 12 85	2 2 2 3
ENEA	19,9000	12:05	87.115	19.82	0.51 %	1879	19.7000	19.7500	458	87	1 723	[+]
ENA	19.67 19.90	19.3200 23.6000	- - - -	- - - -	- - - -	1 5 4 1	219 1033 1341 417	19.6900 19.6700 19.6600 19.6500	19.7600 19.7700 19.7800 19.7900	354 727 417 614	1 4 1 2
EUROCASH	5,0000	12:03	60.306	4.98	0.40 %	427	5.0200	5.0300	3172	60	304	[+]
EUR	4.98 5.13	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 9 1	796 4 3922 2000	5.0100 5.0050 5.0000 4.9980	5.0350 5.0400 5.0500 5.0700	652 100 25 2	2 1 2 1
GPW	98,4500	12:04	91.001	98.75	-0.10 %	128	98.1000	98.2000	416	91	9 057	[+]
GPW	98.00 101.50	73.2500 89.4500	- - - -	- - - -	- - - -	2 12 2 1	72 205 135 85	98.0500 98.0000 97.9500 97.8500	98.2500 98.3000 98.3500 98.4000	200 85 220 257	3 1 3 3
GRUPAAZOTY	18,9200	11:58	75.911	19.33	-2.07 %	125	19.1400	19.1700	155	76	1 438	[+]
ATT	18.73 19.39	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 3 1	260 428 200 428	19.1300 19.1100 19.1000 19.0900	19.2000 19.2100 19.2300 19.2400	428 428 180 750	1 1 1 1
GRUPRACUJ	43,9000	12:04	10.852	44.90	-0.23 %	443	44.4000	44.6000	101	11	478	[+]
GPP	43.70 44.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 3	112 16 70 1138	44.3500 44.3000 44.2000 44.1000	44.8500 44.9000 45.0000 45.1500	111 74 111 648	1 2 1 2
HANDLOWY	121,6000	11:58	9.521	122.20	-0.49 %	198	121.6000	122.2000	104	10	1 165	[+]
BHW	121.60 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	5 4 9 2	306 30 2491 318	121.4000 121.2000 121.0000 120.8000	122.4000 122.6000 122.8000 123.0000	45 272 3296 1668	3 3 13 13
INGBSK	466,6000	12:02	7.256	465.00	0.60 %	22	466.2000	467.0000	29	7	3 421	[+]
ING	464.40 477.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 5 3	10 40 62 63	466.0000 465.8000 465.6000 465.4000	467.2000 467.4000 467.6000 467.8000	11 40 18 18	2 1 1 1
INTERCARS	841,0000	12:04	0.601	850.00	-2.44 %	45	855.0000	861.0000	8	1	510	[+]
CAR	840.00 861.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 1	4 34 10 25	854.0000 853.0000 852.0000 851.0000	862.0000 864.0000 865.0000 866.0000	51 13 18 35	3 2 4 2
JSW	25,3000	12:04	50.826	25.25	0.68 %	355	25.3000	25.3400	89	51	1 289	[+]
JSW	25.14 25.60	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 1	266 77 281 800	25.2900 25.2800 25.2700 25.2600	25.3500 25.3700 25.3800 25.3900	231 508 119 345	2 3 1 2
LUBAWA	11,9000	12:04	344.865	11.96	-0.50 %	192	11.7000	11.7300	394	345	4 042	[+]
LBW	11.36 12.05	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 2 4	508 2074 515 550	11.6900 11.6800 11.6700 11.6500	11.7400 11.7500 11.7600 11.7700	3775 6786 1 1	4 3 1 1
MILLENNIUM	20,4200	12:04	188.66	20.00	2.00 %	598	20.4200	20.4400	17	189	3 865	[+]
MIL	20.00 20.68	17.8600 21.8200	- - - -	- - - -	- - - -	6 3 4 1	2377 215 1270 404	20.4100 20.4000 20.3900 20.3800	20.4500 20.4600 20.4700 20.4800	580 335 1450 436	1 2 3 3
MIRBUD	11,1200	12:04	91.495	11.45	-3.05 %	1085	11.2300	11.2600	1203	91	1 033	[+]
MRB	11.12 11.54	10.2800 12.5600	- - - -	- - - -	- - - -	4 3 10 3	1490 1525 5050 2116	11.2200 11.2100 11.2000 11.1900	11.2700 11.2800 11.2900 11.3000	966 121 2095 2410	3 1 3 1
MOBRUK	377,0000	12:04	1.072	378.50	0.53 %	3	377.0000	378.0000	12	1	405	[+]
MBR	375.00 381.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 7 1	42 15 138 25	376.5000 375.5000 375.0000 374.5000	379.0000 379.5000 380.0000 380.5000	21 16 62 122	1 3 1 2
NEUCA	700,0000	11:47	2.277	699.00	0.14 %	18	698.0000	699.0000	24	2	1 591	[+]
NEU	694.00 703.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 6 5	17 30 23 97	696.0000 695.0000 694.0000 693.0000	700.0000 703.0000 704.0000 705.0000	280 4 63 3	2 2 1 2
NEWAG	94,0000	12:05	3.951	95.30	-0.11 %	36	94.0000	94.3000	179	4	372	[+]
NWG	93.70 95.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 1	996 5 20 103	93.9000 93.8000 93.7000 93.6000	94.4000 94.5000 94.7000 94.9000	65 12 30 339	2 1 1 1
ORANGEPL	13,9050	12:03	189.596	13.94	-0.29 %	673	13.8600	13.8700	949	190	2 641	[+]
OPL	13.86 14.02	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 2	208 150 646 645	13.8550 13.8500 13.8450 13.8400	13.8750 13.8800 13.8850 13.8900	1755 687 594 675	5 4 2 4
POLENERGIA	59,8000	11:59	10.827	60.40	-0.83 %	60	60.1000	60.3000	328	11	649	[+]
PEP	59.60 60.50	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	6,9400	12:04	504.447	6.78	3.58 %	522	6.9350	6.9600	951	504	3 419	[+]
PXM	6.56 6.97	7.1800 8.7700	- - - -	- - - -	- - - -	4 3 2 1	4482 4496 2599 2756	6.9300 6.9250 6.9200 6.9150	6.9650 6.9700 6.9750 6.9800	5902 4961 2900 5249	3 4 3 3
RAINBOW	137,6000	12:05	12.034	138.40	0.44 %	37	138.1000	138.5000	147	12	1 658	[+]
RBW	137.10 139.00	129.6000 158.4000	- - - -	- - - -	- - - -	5 2 1 2	466 5 59 99	138.0000 137.9000 137.8000 137.7000	138.6000 138.7000 138.9000 139.0000	41 140 129 259	1 1 1 2
SYNEKTIK	374,0000	12:05	41.26	382.00	-2.04 %	25	374.0000	374.6000	50	41	15 457	[+]
SNT	370.00 382.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 3 4	21 29 50 65	373.8000 373.6000 373.4000 373.2000	374.8000 375.0000 375.2000 375.4000	30 59 31 71	2 3 1 3
TEXT	50,3000	12:04	92.454	49.74	1.62 %	226	50.0500	50.1500	96	92	4 641	[+]
TXT	49.40 51.20	38.0000 46.4400	- - - -	- - - -	- - - -	4 1 3 2	304 125 267 119	49.9800 49.9600 49.9400 49.9200	50.2000 50.3000 50.4000 50.4500	1 501 171 1	1 2 3 1
TSGAMES	89,5000	12:04	24.11	92.00	-1.65 %	346	89.6000	89.9500	66	24	2 175	[+]
TEN	88.40 92.60	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 2	189 46 50 61	89.5500 89.4500 89.4000 89.3000	90.0000 90.1500 90.2500 90.3500	175 20 23 243	2 1 1 2
VERCOM	125,4000	12:03	4.403	124.20	0.97 %	22	123.6000	124.2000	130	4	551	[+]
VRC	123.60 126.00	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	111,0000	12:02	1.672	110.80	0.18 %	132	110.6000	111.0000	287	2	186	[+]
VOX	110.40 111.40	101.8000 124.2000	- - - -	- - - -	- - - -	8 7 27 5	96 406 682 278	110.4000 110.2000 110.0000 109.8000	111.4000 111.6000 111.8000 112.0000	50 15 54 10	2 2 2 1
WIRTUALNA	58,0000	12:02	3.458	57.90	-0.34 %	18	58.0000	58.2000	108	3	200	[+]
WPL	57.80 58.30	52.9000 64.5000	- - - -	- - - -	- - - -	2 3 1 2	250 2593 17 560	57.9000 57.8000 57.7000 57.6000	58.3000 58.4000 58.5000 58.6000	822 130 1274 2	1 3 3 1
XTB	127,3200	12:05	293.899	123.94	2.68 %	180	127.2600	127.3200	73	294	36 992	[+]
XTB	123.86 127.70	92.6700 113.2400	- - - -	- - - -	- - - -	6 9 3 3	509 333 238 152	127.2400 127.2200 127.2000 127.1800	127.3400 127.3600 127.4000 127.4200	133 980 140 64	4 2 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	140126.3	+0.77%	12:05
WIG20	3709.8	+1.02%	12:20
WIG20 Fut	3684.0	+0.90%	12:05
WIG20USD	983.0	+1.21%	12:05
mWIG40	9829.6	+0.39%	12:05
sWIG80	30941.5	+0.45%	12:05

Notowania Świat
US Blue Chip	52348.4	-1.09%	07-08
S&P500 Fut	7541.2	+0.17%	12:10
Nikkei	67743.9	+1.38%	8:45
DAX	24956.3	+0.24%	12:04
Ropa WTI	73.6	+0.15%	12:20
Złoto	4105.3	+0.68%	12:20

Notowania Waluty
EUR/PLN	4.30774	-0.04%	12:20
CHF/PLN	4.66872	+0.01%	12:20
USD/PLN	3.76953	-0.13%	12:20
EUR/USD	1.14278	+0.08%	12:20
GBP/USD	1.34065	+0.10%	12:20
USD/JPY	162.429	-0.08%	12:20

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
MOSTALPLC	13.05	7.41%
PEPCO	38.44	5.32%
PCCROKITA	63.90	4.75%
CLOUD	98.40	4.68%
ZREMB	9.40	4.68%
Więcej ...
CELTIC	1.24	-8.15%
PGFGROUP	0.49	-5.46%
OTMUCHOW	4.50	-5.26%
GAMEOPS	12.70	-4.15%
ERG	38.40	-4.00%
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