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	132,8000	15:48	2.251	131.40	0.76 %	60	132.6000	133.6000	45	2	297	[+]
ABE	128.40 134.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 4	94 70 109 410	132.4000 132.2000 131.4000 131.2000	134.0000 134.4000 134.6000 134.8000	54 25 20 223	1 1 1 4
AMREST	10,9400	15:47	37.033	11.26	-2.67 %	722	10.9600	11.0000	2071	37	406	[+]
EAT	10.90 11.26	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 4 3	610 2269 1141 1050	10.9400 10.9200 10.9000 10.8800	11.0200 11.0400 11.0600 11.0800	858 1934 2 2250	3 5 1 2
ASBIS	99,0000	15:49	91.254	98.00	1.02 %	347	98.3000	98.5500	226	91	8 950	[+]
ASB	96.50 99.05	61.9500 75.6500	- - - -	- - - -	- - - -	6 3 2 4	657 359 203 2176	98.2000 98.1500 98.1000 98.0500	98.6000 98.6500 98.7000 98.7500	363 129 200 84	3 1 1 1
ASSECOPOL	174,6000	15:50	57.323	167.90	4.46 %	69	172.3000	172.4500	37	57	9 839	[+]
ACP	167.00 175.35	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 3 1	80 72 60 44	172.2500 172.2000 172.1500 172.1000	172.5000 172.5500 172.6000 172.6500	77 79 55 49	4 3 2 1
ASSECOSEE	60,4000	15:41	2.711	59.60	1.34 %	3	60.1000	60.3000	57	3	163	[+]
ASE	59.60 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	4 1 4 4	156 194 400 199	60.0000 59.9000 59.8000 59.7000	60.5000 60.6000 60.7000 60.8000	20 155 182 220	1 1 1 2
AUTOPARTN	25,6000	15:49	272.494	25.25	1.99 %	208	25.3000	25.4000	1199	272	6 893	[+]
APR	24.90 25.80	23.3500 28.4500	- - - -	- - - -	- - - -	4 4 2 1	2345 1299 1883 357	25.2500 25.2000 25.1500 25.1000	25.4500 25.5500 25.6000 25.6500	357 6218 1517 1703	1 2 3 5
BENEFIT	4 882,0000	15:47	3.05	4,826.00	0.21 %	8	4854.0000	4864.0000	18	3	14 876	[+]
BFT	4,826.00 4,920.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 3	3 5 3 49	4852.0000 4848.0000 4846.0000 4840.0000	4868.0000 4870.0000 4872.0000 4874.0000	4 3 3 7	2 2 1 2
BNPPL	147,4000	15:49	11.387	149.00	-1.07 %	201	146.8000	149.0000	98	11	1 670	[+]
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	780,0000	15:49	9.024	769.00	2.77 %	1	775.0000	778.0000	33	9	6 991	[+]
CRI	748.00 788.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 6 1	5 20 63 10	774.0000 773.0000 772.0000 771.0000	779.0000 780.0000 781.0000 782.0000	22 193 74 5	3 1 2 1
CYBERFLKS	187,7000	15:50	8.785	186.00	1.46 %	9	187.1000	187.6000	44	9	1 652	[+]
CBF	185.70 190.20	182.0000 222.4000	- - - -	- - - -	- - - -	10 1 1 2	79 7 12 22	187.0000 186.9000 186.7000 186.5000	187.7000 187.9000 188.0000 188.3000	46 99 348 18	2 1 3 2
CYFRPLSAT	15,5400	15:49	492.443	15.12	2.74 %	786	15.5500	15.5600	665	492	7 553	[+]
CPS	15.00 15.68	14.8950 18.2050	- - - -	- - - -	- - - -	3 4 2 6	2404 916 321 2828	15.5450 15.5400 15.5350 15.5300	15.5650 15.5700 15.5750 15.5800	483 501 831 1300	1 1 3 1
DEVELIA	10,7200	15:46	208.086	10.62	1.52 %	1473	10.7000	10.7400	410	208	2 205	[+]
DVL	10.50 10.78	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 1 3	344 6 1247 2936	10.6800 10.6600 10.6400 10.6200	10.7800 10.8000 10.8200 10.8400	711 4099 9668 4099	4 3 5 3
DIAG	173,9000	15:49	53.847	175.20	0.12 %	23	172.3000	172.8000	95	54	9 363	[+]
DIA	172.10 175.20	153.0000 187.0000	- - - -	- - - -	- - - -	3 1 5 4	31 2 42 209	172.2000 172.1000 172.0000 171.8000	172.9000 173.0000 173.1000 173.2000	32 85 42 14	1 3 3 1
DOMDEV	243,5000	15:47	1.768	242.00	1.88 %	3095	239.0000	242.0000	96	2	429	[+]
DOM	240.50 244.00	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	19,1500	15:49	369.008	19.29	-1.19 %	423	19.1200	19.1800	1500	369	7 079	[+]
ENA	18.95 19.59	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 3 2	326 431 1067 2479	19.1100 19.0900 19.0800 19.0700	19.1900 19.2000 19.2100 19.2200	1208 5407 436 3434	3 3 2 2
EUROCASH	5,1400	15:45	21.172	5.11	0.69 %	14	5.1250	5.1350	141	21	109	[+]
EUR	5.10 5.16	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 6	1078 582 302 2457	5.1200 5.1100 5.1050 5.1000	5.1400 5.1450 5.1500 5.1650	195 102 1262 1199	3 2 3 1
GPW	92,1000	15:50	64.209	89.40	3.72 %	506	91.8500	92.0000	168	64	5 844	[+]
GPW	89.10 92.20	73.2500 89.4500	- - - -	- - - -	- - - -	3 5 5 6	296 383 558 307	91.8000 91.7500 91.7000 91.6500	92.0500 92.1000 92.1500 92.2000	221 184 96 170	4 3 2 2
GRUPAAZOTY	19,2500	15:49	117.862	19.20	0.26 %	227	19.0700	19.0900	978	118	2 249	[+]
ATT	18.95 19.26	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 4 1	292 272 1622 431	19.0600 19.0500 19.0400 19.0300	19.1200 19.1300 19.1400 19.1500	1551 729 100 431	4 2 1 1
GRUPRACUJ	44,7500	15:49	4.233	44.65	0.56 %	615	44.1500	44.4500	39	4	189	[+]
GPP	44.25 45.15	41.2000 50.3000	- - - -	- - - -	- - - -	5 2 1 1	216 1242 392 111	44.0000 43.9500 43.9000 43.8500	44.5000 44.6500 44.7500 44.8500	78 40 50 66	1 2 1 1
HANDLOWY	122,0000	15:49	19.484	123.00	0.00 %	703	122.0000	122.2000	874	19	2 380	[+]
BHW	121.60 123.00	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	443,8000	15:49	2.853	447.20	-0.49 %	30	445.2000	445.8000	11	3	1 268	[+]
ING	442.00 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 1 2	55 16 18 90	445.0000 444.8000 444.6000 444.4000	446.2000 446.4000 446.6000 446.8000	1 18 18 18	1 1 1 1
INTERCARS	806,0000	15:37	5.237	808.00	0.37 %	25	799.0000	801.0000	1	5	4 215	[+]
CAR	795.00 808.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 2	2 1 25 50	797.0000 796.0000 795.0000 794.0000	802.0000 803.0000 804.0000 805.0000	1 8 11 35	1 1 2 2
JSW	24,7600	15:49	198.925	24.80	-0.72 %	80	24.6900	24.7200	1250	199	4 892	[+]
JSW	24.05 24.91	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 4 2	281 226 452 475	24.6800 24.6600 24.6500 24.6300	24.7500 24.7600 24.7700 24.7800	746 757 177 400	3 4 2 1
LUBAWA	12,5500	15:50	412.55	11.80	4.67 %	194	12.4600	12.5200	661	413	5 104	[+]
LBW	11.78 12.63	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 5 3	140 2141 1505 5784	12.4500 12.4400 12.4300 12.4200	12.5300 12.5400 12.5500 12.5600	2152 1399 1932 269	3 4 3 2
MILLENNIUM	19,5750	15:49	398.768	19.68	0.10 %	586	19.4100	19.4200	165	399	7 727	[+]
MIL	19.20 19.68	17.8600 21.8200	- - - -	- - - -	- - - -	2 4 1 1	956 2750 422 422	19.4000 19.3950 19.3900 19.3850	19.4250 19.4300 19.4350 19.4400	1103 753 1017 751	8 5 2 2
MIRBUD	10,6300	15:46	48.726	10.42	2.21 %	58	10.6000	10.6300	433	49	512	[+]
MRB	10.40 10.70	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	66 776 1023 4996	10.5900 10.5700 10.5600 10.5500	10.6400 10.6500 10.6600 10.6700	75 1191 786 2143	1 1 2 3
MOBRUK	364,5000	15:46	1.492	366.00	-0.27 %	84	365.5000	366.0000	9	1	546	[+]
MBR	364.50 368.00	324.0000 396.0000	- - - -	- - - -	- - - -	7 2 7 1	104 13 290 10	365.0000 364.5000 364.0000 363.5000	366.5000 368.0000 368.5000 369.0000	8 57 3 64	1 2 1 3
NEUCA	702,0000	15:45	1.021	695.00	1.01 %	18	702.0000	704.0000	1	1	710	[+]
NEU	686.00 706.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 1 1	4 21 1 53	700.0000 699.0000 698.0000 697.0000	706.0000 707.0000 708.0000 709.0000	2 1 89 1	1 1 3 1
NEWAG	92,7000	15:49	7.033	92.00	1.76 %	75	92.6000	93.1000	22	7	650	[+]
NWG	91.00 93.20	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 1 1	533 8 165 4	92.5000 92.4000 92.3000 92.2000	93.2000 93.4000 93.5000 93.6000	124 11 50 50	4 1 1 2
ORANGEPL	14,1800	15:49	976.169	14.34	-0.98 %	806	14.1800	14.1900	839	976	14 148	[+]
OPL	14.15 15.50	14.8050 18.0950	- - - -	- - - -	- - - -	2 6 1 2	311 1150 100 313	14.1750 14.1700 14.1650 14.1600	14.1950 14.2000 14.2050 14.2100	1875 727 317 3271	5 5 3 5
POLENERGIA	60,8000	15:29	6.966	61.20	-0.33 %	50	60.8000	61.3000	1038	7	424	[+]
PEP	60.40 61.30	45.7500 55.8000	- - - -	- - - -	- - - -	1 4 1 2	60 335 75 320	60.7000 60.6000 60.5000 60.4000	61.4000 61.5000 61.6000 61.7000	40 51 394 108	1 3 3 3
POLIMEXMS	7,4500	15:49	699.866	7.57	-3.25 %	775	7.4850	7.4950	432	700	5 210	[+]
PXM	7.10 7.66	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 1 5	1168 474 477 1717	7.4800 7.4750 7.4700 7.4650	7.5000 7.5050 7.5100 7.5150	2830 771 2020 4461	4 1 2 4
RAINBOW	142,4000	15:49	41.548	139.00	3.49 %	1	142.0000	142.1000	591	42	5 877	[+]
RBW	138.90 145.10	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 1	5 117 57 1	141.8000 141.6000 141.5000 141.4000	142.2000 142.3000 142.5000 142.6000	6 82 22 57	1 2 4 1
SYNEKTIK	350,0000	15:49	89.003	333.60	5.11 %	45	348.2000	348.6000	19	89	30 620	[+]
SNT	332.00 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	6 3 1 5	85 59 14 64	348.0000 347.8000 347.6000 347.4000	348.8000 349.0000 349.2000 349.4000	33 88 93 75	1 6 4 3
TEXT	43,9000	15:49	67.085	43.22	1.86 %	160	43.3400	43.5600	8	67	2 914	[+]
TXT	42.86 43.98	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	13 43 7 57	43.3200 43.3000 43.2800 43.2600	43.5800 43.6000 43.6200 43.6400	91 192 2 2	1 3 1 1
TSGAMES	92,5500	15:49	3.07	92.00	2.55 %	22	92.2500	92.6000	45	3	283	[+]
TEN	90.90 93.10	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 2	20 6 33 433	92.1500 92.0500 91.9500 91.9000	92.6500 92.7000 92.8000 92.9000	210 28 43 43	1 1 2 2
VERCOM	125,0000	15:44	17.928	122.40	2.97 %	21	120.4000	120.8000	48	18	2 217	[+]
VRC	119.80 125.40	120.6000 147.0000	- - - -	- - - -	- - - -	2 12 6 7	99 74 73 173	120.2000 120.0000 119.8000 119.6000	121.4000 121.6000 121.8000 122.0000	286 349 120 181	1 3 1 2
VOXEL	113,0000	15:47	1.545	113.60	1.07 %	73	111.8000	113.4000	10	2	175	[+]
VOX	112.00 114.80	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	57,8000	15:47	5.142	58.40	-2.53 %	295	57.7000	58.0000	192	5	299	[+]
WPL	57.50 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 4 3 4	10 106 97 56	57.6000 57.5000 57.4000 57.3000	58.1000 58.5000 58.6000 58.7000	2520 1 279 698	1 1 1 4
XTB	108,8400	15:50	304.575	107.10	1.76 %	167	109.0200	109.0800	114	305	33 060	[+]
XTB	105.94 109.60	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 3 3	96 169 174 200	109.0000 108.9800 108.9600 108.9400	109.1000 109.1200 109.1400 109.1600	113 90 76 76	2 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	136379.8	+0.54%	15:50
WIG20	3607.6	+0.56%	16:05
WIG20 Fut	3586.0	+0.48%	15:50
WIG20USD	957.8	+0.42%	15:50
mWIG40	9512.4	+0.71%	15:50
sWIG80	30803.8	+0.71%	15:50

Notowania Świat
US LargeCap	7481.8	-0.23%	16:05
Nasdaq100	29994.8	-0.93%	16:05
Nikkei	70475.0	+0.59%	8:45
DAX	24983.5	-0.05%	15:49
Ropa WTI	69.0	-0.76%	16:05
Złoto	4087.2	+1.99%	16:05

Notowania Waluty
EUR/PLN	4.29239	-0.15%	16:05
CHF/PLN	4.65502	-0.06%	16:05
USD/PLN	3.76764	+0.11%	16:05
EUR/USD	1.13928	-0.26%	16:05
GBP/USD	1.32636	+0.04%	16:05
USD/JPY	162.430	-0.09%	16:05

Forum
» Dlaczego nie ma pelnego arkusza... [1]
» 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
ALTA	1.98	10.34%
ASMGROUP	0.18	10.28%
SCANWAY	328.00	9.70%
TESGAS	1.89	9.57%
TATRY MOUNTAIN	75.00	7.14%
Więcej ...
GETIN	0.34	-9.30%
MWTRADE	3.02	-6.79%
BETACOM	5.08	-5.93%
ENERGOINS	1.77	-5.36%
CELTIC	1.23	-5.04%
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