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	139,0000	17:00	7.453	135.60	2.96 %	50	137.4000	139.0000	733	7	1 017	[+]
ABE	134.20 139.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 1 4	145 110 30 110	137.2000 137.0000 136.8000 136.4000	139.2000 139.4000 139.6000 139.8000	18 1 36 82	2 1 2 5
AMREST	10,4800	17:00	31.909	10.44	0.96 %	3	10.3200	10.4800	64	32	333	[+]
EAT	10.30 10.52	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 3 2	5001 100 196 350	10.3000 10.2800 10.2400 10.2200	10.5000 10.5200 10.5400 10.5600	3819 77 402 501	1 1 5 2
ASBIS	105,0000	17:00	301.718	109.20	-0.85 %	52	104.9000	105.0000	1084	302	31 786	[+]
ASB	102.20 110.80	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 4 5	358 88 156 135	104.8000 104.7000 104.6000 104.5000	105.1000 105.2000 105.4000 105.5000	20 318 400 6623	1 3 1 4
ASSECOPOL	189,2000	17:00	87.78	191.60	-0.79 %	360	189.1500	189.2000	565	88	16 653	[+]
ACP	188.40 192.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	72 20 355 37	189.0500 189.0000 188.9500 188.9000	189.2500 189.3000 189.4000 189.4500	215 10 48 41	2 2 2 2
ASSECOSEE	60,2000	17:00	17.268	61.80	-3.37 %	2000	61.0000	60.0000	235	17	1 039	[+]
ASE	59.70 62.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 6 5 3	15 464 195 29	60.0000 59.8000 59.7000 59.6000	60.2000 60.3000 60.4000 60.7000	250 30 321 30	1 1 3 1
AUTOPARTN	26,1000	17:00	97.682	26.45	-0.57 %	32	26.0500	26.1500	632	98	2 541	[+]
APR	25.55 26.50	23.3500 28.4500	- - - -	- - - -	- - - -	3 2 2 4	149 33 34 896	26.0000 25.9500 25.9000 25.8500	26.2000 26.2500 26.3000 26.3500	837 41 956 815	4 2 4 3
BENEFIT	5 290,0000	17:00	7.459	5,335.00	-0.84 %	85	5285.0000	5290.0000	200	7	39 784	[+]
BFT	5,265.00 5,400.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 2 3	17 16 61 25	5280.0000 5275.0000 5270.0000 5265.0000	5295.0000 5300.0000 5310.0000 5315.0000	23 3 1 32	1 2 1 2
BNPPL	149,0000	17:01	19.193	148.40	0.40 %	14	149.0000	149.8000	3200	19	2 842	[+]
BNP	147.40 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	321 321 65 3	148.0000 147.8000 147.4000 147.2000	150.0000 150.8000 151.0000 151.6000	50 2000 16 240	2 1 2 2
CREOTECH	786,0000	17:00	10.561	755.00	4.80 %	37	786.0000	787.0000	4	11	8 164	[+]
CRI	734.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 3 5 4	16 32 84 1568	785.0000 782.0000 781.0000 780.0000	790.0000 792.0000 793.0000 794.0000	20 2 4 11	1 1 2 2
CYBERFLKS	190,8000	17:00	8.265	188.30	1.33 %	55	188.9000	190.8000	279	8	1 561	[+]
CBF	187.00 190.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	46 1 151 85	188.8000 188.5000 188.0000 187.8000	191.0000 191.1000 191.2000 191.5000	151 2 78 2	4 1 1 1
CYFRPLSAT	16,8350	17:04	1051.308	17.10	-0.97 %	5032	16.8250	16.8350	181	1 051	18 109	[+]
CPS	16.70 17.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 6 1 1	22829 9678 3000 120	16.8200 16.8000 16.7900 16.7800	16.8450 16.8550 16.8600 16.8650	53 15 467 152	2 2 2 2
DEVELIA	10,3400	17:00	157.081	10.50	-2.45 %	150	10.3400	10.3800	1054	157	1 631	[+]
DVL	10.28 10.60	9.3300 11.3800	- - - -	- - - -	- - - -	5 6 19 7	1945 1081 2392 5747	10.3000 10.2800 10.2600 10.2400	10.4000 10.4800 10.5000 10.5200	590 5798 8266 872	2 3 4 1
DIAG	175,7000	17:00	26.687	173.00	1.38 %	3	175.5000	175.7000	116	27	4 637	[+]
DIA	171.20 175.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 2 3	3 10 124 1138	174.6000 174.0000 173.9000 173.7000	175.8000 175.9000 176.0000 176.1000	47 23 35 77	4 3 4 3
DOMDEV	255,0000	17:00	5.205	249.50	1.19 %	1	252.5000	255.0000	16	5	1 317	[+]
DOM	249.50 255.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 3 12	78 66 216 364	251.5000 251.0000 250.5000 250.0000	255.5000 256.0000 256.5000 257.0000	77 144 66 106	2 3 1 2
ENEA	19,5300	17:00	124.784	19.90	-0.36 %	100	19.4800	19.5300	7829	125	2 443	[+]
ENA	19.38 19.90	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	13 1 115 15	19.4600 19.4500 19.4400 19.4300	19.5500 19.5600 19.5700 19.5900	114 20 114 21	1 1 1 2
EUROCASH	5,0350	17:00	217.383	5.19	-2.23 %	834	5.0350	5.0500	3105	217	1 103	[+]
EUR	5.04 5.20	4.7980 5.8600	- - - -	- - - -	- - - -	8 6 6 10	2088 630 2450 2633	5.0300 5.0200 5.0150 5.0100	5.0600 5.0650 5.0700 5.0900	2125 610 4240 1048	1 1 1 1
GPW	105,9000	17:03	180.147	106.20	-0.28 %	27	105.8000	105.9000	264	180	18 886	[+]
GPW	102.60 106.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 3 1 4	83 108 22 440	105.7000 105.6000 105.5000 105.4000	106.0000 106.1000 106.2000 106.3000	744 584 84 141	7 5 4 3
GRUPAAZOTY	19,2800	17:04	156.604	19.70	-0.62 %	1443	19.2800	19.3000	410	157	3 017	[+]
ATT	19.14 19.70	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	113 81 72 85	19.2700 19.2600 19.2500 19.2400	19.3300 19.3900 19.4000 19.4100	2 865 249 3	1 1 3 1
GRUPRACUJ	46,6000	17:00	14.306	45.55	0.76 %	30	46.0500	46.6000	9	14	659	[+]
GPP	45.55 46.65	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 3 4	938 36 41 131	45.8000 45.7000 45.6500 45.6000	46.9000 47.0000 47.1000 47.1500	173 69 100 1	1 2 1 1
HANDLOWY	124,0000	17:04	33.068	123.00	0.65 %	75	123.8000	124.0000	2734	33	4 082	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 2 2	62 151 79 71	123.6000 123.4000 123.2000 123.0000	124.2000 124.4000 124.6000 124.8000	277 547 439 156	5 6 8 5
INGBSK	450,2000	17:03	35.918	444.20	1.40 %	212	449.8000	450.2000	326	36	15 988	[+]
ING	440.60 450.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	4 22 180 11	449.4000 449.2000 449.0000 448.8000	450.8000 451.4000 452.0000 453.0000	159 70 4 2	1 1 1 1
INTERCARS	872,0000	17:00	1.93	880.00	-0.11 %	3	870.0000	873.0000	24	2	1 682	[+]
CAR	862.00 882.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	4 4 10 9	867.0000 866.0000 865.0000 864.0000	874.0000 875.0000 876.0000 877.0000	19 12 12 12	2 1 1 1
JSW	25,8900	17:00	108.976	25.96	-0.27 %	50	25.8200	25.8900	385	109	2 827	[+]
JSW	25.73 26.25	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 1	1874 20 100 40	25.8000 25.7900 25.7800 25.7700	25.9000 25.9100 25.9200 25.9300	68 40 12 7	2 2 2 2
LUBAWA	11,0200	17:01	364.749	10.94	0.73 %	198	11.0200	11.0300	577	365	3 996	[+]
LBW	10.75 11.15	8.5450 10.4300	- - - -	- - - -	- - - -	2 3 2 2	56 114 55 53	11.0100 11.0000 10.9900 10.9800	11.0400 11.0500 11.0600 11.0700	191 1 1 1	2 1 1 1
MILLENNIUM	20,4600	17:01	768.165	20.24	2.89 %	3191	20.3000	20.4600	8203	768	15 728	[+]
MIL	20.05 20.77	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 1 1	10698 5073 1956 3191	20.2900 20.2700 20.2500 20.2400	20.4700 20.4800 20.4900 20.5000	526 319 1915 4953	2 2 3 5
MIRBUD	11,4500	17:03	189.033	11.29	1.78 %	274	11.4000	11.4500	1331	189	2 154	[+]
MRB	11.12 11.58	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 3 3	201 485 3825 662	11.3900 11.3800 11.3700 11.3600	11.4600 11.4800 11.5000 11.5200	130 8014 2195 1090	1 3 8 3
MOBRUK	377,0000	17:00	4.495	380.00	-0.79 %	2	374.0000	377.0000	30	4	1 687	[+]
MBR	372.50 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 5 6	2 58 79 99	373.5000 373.0000 372.5000 372.0000	377.5000 378.0000 379.0000 379.5000	130 7 31 8	1 2 2 2
NEUCA	740,0000	17:00	2.516	752.00	-0.40 %	1	738.0000	740.0000	54	3	1 874	[+]
NEU	735.00 753.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 5 1	37 51 60 1	735.0000 734.0000 731.0000 730.0000	743.0000 744.0000 745.0000 746.0000	21 21 21 32	2 1 1 2
NEWAG	89,0000	17:00	27.634	87.10	1.71 %	60	87.9000	89.0000	107	28	2 429	[+]
NWG	85.00 89.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 1	34 20 870 131	87.7000 87.6000 87.5000 87.4000	89.1000 89.3000 89.4000 89.5000	179 166 171 50	2 2 2 1
ORANGEPL	14,7650	17:04	1206.456	14.62	1.16 %	416	14.7600	14.7650	15147	1 206	17 687	[+]
OPL	14.53 14.77	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	545 52 2512 1367	14.7500 14.7450 14.7350 14.7300	14.7700 14.7750 14.7850 14.7900	6157 12254 5350 2142	3 4 1 2
POLENERGIA	62,5000	17:00	6.046	62.10	0.16 %	329	62.3000	62.5000	301	6	378	[+]
PEP	62.10 62.80	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 1 4	33 155 80 1102	62.2000 62.0000 61.8000 61.6000	62.6000 62.7000 62.8000 62.9000	330 30 304 73	3 1 4 2
POLIMEXMS	6,7800	17:02	728.694	6.39	5.53 %	57	6.7500	6.7800	42960	729	4 850	[+]
PXM	6.39 6.78	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 2	2622 2000 150 4685	6.7450 6.7050 6.7000 6.6950	6.7850 6.7900 6.7950 6.8000	315 903 2325 3839	3 6 4 12
RAINBOW	136,5000	17:00	27.876	134.30	1.49 %	21	135.9000	136.5000	17	28	3 767	[+]
RBW	134.20 136.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 1	3 6 144 136	135.7000 135.6000 135.3000 135.2000	136.6000 136.7000 136.8000 136.9000	126 714 5 8	3 6 2 1
SYNEKTIK	367,4000	17:02	80.575	374.40	-1.82 %	11	367.0000	367.4000	84	81	29 737	[+]
SNT	363.40 378.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	155 4 2 19	366.8000 366.6000 366.4000 366.2000	367.8000 368.0000 368.2000 368.6000	50 971 110 204	1 4 1 1
TEXT	48,8600	17:03	34.113	48.70	0.99 %	14	48.8200	48.8600	4	34	1 658	[+]
TXT	48.02 49.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 1	6 24 146 1	48.8000 48.7800 48.7600 48.7400	48.8800 48.9000 48.9400 49.0000	20 78 2 286	2 2 1 2
TSGAMES	90,7500	17:00	6.258	90.40	0.39 %	1056	90.0000	90.7500	115	6	566	[+]
TEN	89.60 90.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 3	24 70 50 86	89.8000 89.6000 89.5500 89.5000	90.8000 90.8500 90.9000 90.9500	114 2 128 87	5 1 3 3
VERCOM	124,8000	17:03	23.683	125.20	0.32 %	1	124.4000	124.8000	288	24	2 944	[+]
VRC	123.60 125.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 1 5	11 166 175 362	124.0000 123.8000 123.6000 123.4000	125.0000 125.2000 125.4000 125.6000	429 90 355 175	3 1 3 1
VOXEL	112,6000	17:04	44.919	113.40	-0.18 %	3	112.0000	112.6000	200	45	5 042	[+]
VOX	111.40 114.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 2 5	50 448 54 143	111.8000 111.4000 111.2000 111.0000	112.8000 113.0000 113.6000 113.8000	95 60 149 51	1 1 4 2
WIRTUALNA	58,8000	17:00	17.666	59.20	-0.34 %	10	58.1000	58.8000	222	18	1 047	[+]
WPL	58.00 60.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 5 2	501 129 914 329	58.0000 57.8000 57.7000 57.6000	58.9000 59.0000 59.3000 59.4000	307 833 51 55	3 5 2 1
XTB	137,5800	17:04	331.684	134.00	3.09 %	100	137.5000	137.5800	814	332	45 060	[+]
XTB	133.54 137.58	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	131 6 10 21	137.3800 137.3600 137.3400 137.3200	137.6000 137.6200 137.6800 137.7000	29 7 61 1517	3 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	144649.2	+1.42%	17:09
WIG20	3851.5	+1.78%	17:09
WIG20 Fut	3828.0	+1.89%	17:04
WIG20USD	1015.2	+1.91%	17:15
mWIG40	10010.8	+0.56%	17:09
sWIG80	30581.8	+0.18%	17:09

Notowania Świat
US Blue Chip	52194.0	+0.63%	22:59
Nasdaq100	29155.2	+1.93%	22:01
Nikkei	66232.2	+3.26%	8:45
DAX	24992.4	+0.59%	17:31
Ropa WTI	84.5	+2.50%	22:59
Złoto	4077.8	+1.75%	23:00

Notowania Waluty
EUR/PLN	4.32877	-0.12%	23:52
CHF/PLN	4.67103	-0.34%	23:52
USD/PLN	3.79690	-0.03%	23:52
EUR/USD	1.14008	-0.09%	23:52
GBP/USD	1.33772	-0.36%	23:52
USD/JPY	163.162	+0.40%	23:52

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
SCANWAY	292.00	10.61%
CLOUD	99.60	10.42%
ONDE	8.70	9.30%
ELEKTROTI	57.90	8.94%
IDMSAPL	0.50	8.26%
Więcej ...
LENTEX	7.16	-10.95%
QNATECHNO	33.80	-7.40%
IMS	2.41	-6.77%
AIRWAY	0.28	-6.51%
SFINKS	0.42	-6.44%
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