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	142,6000	17:00	4.876	141.60	0.71 %	6	142.2000	142.6000	250	5	695	[+]
ABE	141.00 145.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 3 1	15 33 65 20	141.4000 141.2000 141.0000 140.8000	143.2000 143.4000 143.6000 143.8000	70 193 22 140	2 2 2 6
AMREST	10,4600	17:00	11.96	10.56	-0.57 %	250	10.4000	10.4600	1371	12	125	[+]
EAT	10.38 10.56	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 6	3477 40 220 563	10.3800 10.3600 10.3200 10.3000	10.5000 10.5200 10.5400 10.5600	2 200 45 501	1 1 1 2
ASBIS	109,3000	17:04	364.864	115.50	-5.86 %	1100	109.3000	109.3000	158	365	41 249	[+]
ASB	109.10 117.20	61.9500 75.6500	- - - -	- - - -	- - - -	2 6 37 2	50 213 1389 36	109.2000 109.1000 109.0000 108.9000	109.4000 109.5000 109.6000 109.7000	206 163 262 300	2 2 3 2
ASSECOPOL	184,8000	17:00	133.167	181.80	1.65 %	239	184.8000	184.8500	23	133	24 686	[+]
ACP	180.30 187.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	216 465 620 224	184.7500 184.5500 184.5000 184.4500	184.9000 184.9500 185.0500 185.1000	46 620 457 3933	2 2 2 3
ASSECOSEE	61,8000	17:00	4.273	63.00	-1.90 %	38	61.2000	61.8000	158	4	264	[+]
ASE	61.20 63.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 1 1	6 20 254 50	61.0000 60.9000 60.7000 60.4000	62.1000 62.2000 62.5000 62.6000	45 2836 254 87	1 2 1 1
AUTOPARTN	27,0000	17:00	283.112	26.45	2.27 %	141	26.9000	27.0000	200	283	7 669	[+]
APR	26.40 27.55	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 1 3	28 21 33 2388	26.8500 26.8000 26.7500 26.7000	27.0500 27.1000 27.1500 27.2000	13 80 6774 2161	2 2 5 2
BENEFIT	5 240,0000	17:00	3.508	5,205.00	0.38 %	31	5230.0000	5240.0000	44	4	18 285	[+]
BFT	5,150.00 5,255.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	2 2 7 2	5210.0000 5205.0000 5200.0000 5195.0000	5245.0000 5250.0000 5255.0000 5260.0000	20 4 1 6	1 3 1 2
BNPPL	152,0000	17:00	92.358	153.40	-0.65 %	500	150.0000	152.8000	400	92	14 080	[+]
BNP	149.40 154.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	2 300 187 10	149.4000 149.2000 149.0000 148.6000	154.0000 154.2000 154.6000 154.8000	10 220 10 241	1 2 1 3
CREOTECH	765,0000	17:04	12.15	794.00	-2.05 %	250	765.0000	767.0000	521	12	9 614	[+]
CRI	765.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 2 4 3	15 31 19 38	764.0000 763.0000 762.0000 761.0000	774.0000 775.0000 776.0000 777.0000	19 21 12 24	2 2 2 1
CYBERFLKS	191,6000	17:00	13.979	193.00	-0.21 %	10	190.5000	191.6000	3	14	2 674	[+]
CBF	189.10 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 1	3 1 1 1	190.4000 190.3000 190.2000 190.1000	191.7000 191.8000 191.9000 192.0000	7 39 37 249	2 1 3 4
CYFRPLSAT	16,0200	17:00	631.743	15.90	0.22 %	90	16.0000	16.0200	760	632	10 149	[+]
CPS	15.83 16.20	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	27258 5 498 238	15.9800 15.9700 15.9650 15.9600	16.0250 16.0300 16.0350 16.0400	71 253 708 612	2 2 3 2
DEVELIA	10,6800	17:00	115.804	10.82	-1.66 %	250	10.6000	10.6800	500	116	1 238	[+]
DVL	10.60 10.96	9.3300 11.3800	- - - -	- - - -	- - - -	3 4 5 20	273 1464 2485 5375	10.5800 10.5600 10.5400 10.5000	10.7000 10.7200 10.7600 10.8200	600 2292 225 436	1 3 1 3
DIAG	173,2000	17:00	28.864	175.00	-1.03 %	5	173.1000	173.4000	4	29	5 034	[+]
DIA	171.90 177.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	3 3 72 31	172.9000 172.8000 172.6000 172.5000	173.5000 173.8000 173.9000 174.9000	20 32 160 2	1 2 2 1
DOMDEV	257,0000	17:00	5.133	254.00	0.98 %	13	256.5000	257.0000	200	5	1 311	[+]
DOM	254.00 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 10 1	1 318 77 42	255.0000 254.5000 254.0000 253.5000	257.5000 258.0000 258.5000 259.0000	68 606 30 88	3 13 1 4
ENEA	19,7600	17:00	299.82	20.00	-0.80 %	310	19.7200	19.7600	7180	300	5 921	[+]
ENA	19.60 20.00	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	49 366 416 367	19.7100 19.6800 19.6500 19.6300	19.7800 19.8000 19.8100 19.8200	413 1830 49 463	1 2 1 2
EUROCASH	5,1700	17:00	345.991	5.02	2.99 %	1754	5.1700	5.1800	1201	346	1 779	[+]
EUR	5.00 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	3 1 2 1	605 600 593 1000	5.1400 5.1350 5.1300 5.1250	5.2100 5.2150 5.2200 5.2250	2175 2 2474 242	2 1 2 2
GPW	106,3000	17:00	83.584	106.70	-0.37 %	228	106.3000	106.4000	15	84	8 876	[+]
GPW	105.20 107.40	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 3	296 16 8 39	106.2000 106.1000 106.0000 105.9000	106.5000 106.6000 106.7000 106.8000	14 385 14 274	1 3 1 4
GRUPAAZOTY	19,4500	17:00	110.573	19.69	-0.61 %	14	19.4500	19.5700	1	111	2 160	[+]
ATT	19.42 19.69	20.7000 25.3000	- - - -	- - - -	- - - -	4 2 6 3	106 51 366 67	19.4400 19.4300 19.4200 19.4100	19.6000 19.6100 19.6300 19.6400	411 10146 59 146	4 3 1 3
GRUPRACUJ	47,6000	17:00	25.559	46.45	3.37 %	50	47.5000	47.6000	25	26	1 204	[+]
GPP	46.00 47.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 4 2	500 117 1039 118	47.2000 46.6500 46.6000 46.5000	47.6500 47.7000 47.7500 47.8000	117 50 175 357	1 1 2 6
HANDLOWY	121,8000	17:00	22.743	122.80	-0.81 %	263	121.6000	122.0000	99	23	2 773	[+]
BHW	121.20 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 3 16 5	135 174 1034 1333	121.4000 121.2000 121.0000 120.8000	122.4000 122.6000 122.8000 123.0000	171 902 544 1560	5 6 9 13
INGBSK	455,6000	17:00	16.707	460.00	-1.56 %	11	455.6000	456.0000	12	17	7 643	[+]
ING	451.00 466.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 1 1 1	39 24 3 8	455.4000 455.2000 455.0000 454.8000	456.6000 457.0000 457.2000 457.6000	87 40 87 93	1 1 1 2
INTERCARS	872,0000	17:00	3.098	862.00	0.11 %	202	872.0000	873.0000	8	3	2 684	[+]
CAR	857.00 874.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 2	22 8 28 15	866.0000 865.0000 864.0000 863.0000	874.0000 875.0000 876.0000 878.0000	8 14 12 10	1 2 1 1
JSW	26,0000	17:00	223.219	26.68	-2.84 %	2381	26.0000	26.0100	324	223	5 903	[+]
JSW	26.00 27.00	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 1	150 121 22 50	25.9800 25.9600 25.9500 25.9400	26.0200 26.0300 26.0400 26.0500	24 373 408 123	1 1 2 2
LUBAWA	11,6200	17:01	243.615	11.87	-1.86 %	624	11.6100	11.6200	455	244	2 864	[+]
LBW	11.62 11.97	8.5450 10.4300	- - - -	- - - -	- - - -	22 1 5 2	37179 1294 1122 290	11.6000 11.5900 11.5800 11.5700	11.6300 11.6400 11.6500 11.6600	28 20 18 19	2 2 2 2
MILLENNIUM	20,1000	17:00	548.738	20.25	-1.28 %	5069	20.0700	20.1000	180	549	11 069	[+]
MIL	19.93 20.60	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	14718 500 2144 2230	20.0600 20.0500 20.0400 20.0200	20.1100 20.1200 20.1300 20.1400	1962 2626 9053 462	2 2 2 2
MIRBUD	11,4000	17:00	141.732	11.28	1.79 %	1	11.3000	11.4000	1943	142	1 606	[+]
MRB	11.15 11.45	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 3	287 2 12 502	11.2900 11.2800 11.2600 11.2500	11.4200 11.4300 11.4400 11.4500	759 3100 919 7048	4 2 4 7
MOBRUK	378,0000	17:00	12.288	375.50	0.53 %	54	374.5000	378.0000	286	12	4 611	[+]
MBR	372.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 3 5	2 21 15 95	374.0000 373.5000 373.0000 372.5000	378.5000 379.0000 379.5000 380.0000	86 151 13 390	2 4 3 9
NEUCA	730,0000	17:00	2.976	725.00	1.11 %	73	722.0000	730.0000	174	3	2 175	[+]
NEU	724.00 738.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 1 1	28 95 10 3	721.0000 720.0000 716.0000 715.0000	731.0000 732.0000 734.0000 735.0000	4 15 80 39	1 1 3 4
NEWAG	90,9000	17:04	9.943	91.00	-0.11 %	352	90.2000	90.9000	186	10	900	[+]
NWG	90.00 91.40	99.9000 122.0000	- - - -	- - - -	- - - -	4 56 7 8	158 2698 40 166	90.1000 90.0000 89.9000 89.8000	91.0000 91.1000 91.2000 91.4000	2225 66 122 34	5 1 2 2
ORANGEPL	14,2850	17:00	741.14	14.50	-1.48 %	2136	14.2850	14.3000	8517	741	10 639	[+]
OPL	14.29 14.50	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 2 1	1177 666 7422 923	14.2800 14.2750 14.2700 14.2650	14.3150 14.3300 14.4000 14.4050	6414 5923 690 6440	1 2 1 1
POLENERGIA	62,3000	17:00	173.539	60.20	3.32 %	100	61.1000	62.4000	100	174	10 473	[+]
PEP	60.20 62.30	45.7500 55.8000	- - - -	- - - -	- - - -	2 1 1 1	570 100 200 300	60.8000 60.6000 60.5000 60.4000	62.5000 62.9000 63.2000 63.4000	28 73 80 114	2 2 1 1
POLIMEXMS	6,7700	17:00	963.6	6.65	1.80 %	267	6.7150	6.7700	8870	964	6 472	[+]
PXM	6.58 6.83	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 3 1	400 60 8910 40	6.7100 6.6950 6.6650 6.6600	6.7750 6.7800 6.7850 6.7900	3700 2120 4776 3909	3 4 5 5
RAINBOW	135,5000	17:00	23.057	136.00	-1.09 %	29	135.3000	135.7000	81	23	3 113	[+]
RBW	133.80 136.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 5 1 1	395 1063 346 158	135.2000 135.0000 134.8000 134.6000	135.9000 136.0000 136.2000 136.3000	5 1445 5 328	1 4 1 1
SYNEKTIK	391,0000	17:00	62.519	396.00	-0.76 %	122	390.8000	391.0000	300	63	24 494	[+]
SNT	386.40 397.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 2 1	11 45 8 5	390.2000 389.8000 389.4000 389.2000	391.8000 392.8000 393.0000 393.4000	85 634 110 505	1 2 2 2
TEXT	50,7500	17:00	45.316	51.40	-1.26 %	89	50.7000	50.7500	200	45	2 295	[+]
TXT	50.05 51.45	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	17 102 13 14	50.6500 50.6000 50.5500 50.5000	50.8000 50.8500 50.9000 50.9500	652 337 335 27	3 3 2 4
TSGAMES	89,2000	17:00	11.351	89.00	-0.67 %	49	89.1500	89.2000	221	11	1 015	[+]
TEN	88.70 89.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	16 8 100 1	89.0000 88.9500 88.7000 88.6000	89.4000 89.7000 89.7500 89.8000	148 86 100 145	1 2 1 4
VERCOM	124,4000	17:00	13.195	127.00	-1.27 %	13	124.2000	124.4000	29	13	1 649	[+]
VRC	123.20 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 7 9	10 169 212 607	123.6000 123.4000 123.2000 123.0000	125.0000 125.2000 125.4000 125.8000	152 90 114 172	2 1 2 3
VOXEL	110,2000	17:02	7.298	111.00	-0.54 %	10	110.2000	110.6000	13	7	804	[+]
VOX	110.00 111.00	101.8000 124.2000	- - - -	- - - -	- - - -	4 6 6 4	299 56 29 220	110.0000 109.8000 109.6000 109.4000	110.8000 111.0000 111.2000 111.4000	128 124 20 10	8 5 3 2
WIRTUALNA	56,0000	17:00	23.738	57.40	-2.95 %	1000	56.0000	56.6000	30	24	1 342	[+]
WPL	55.80 58.00	52.9000 64.5000	- - - -	- - - -	- - - -	3 7 6 2	12 101 981 146	55.9000 55.8000 55.7000 55.6000	56.7000 56.9000 57.0000 57.1000	100 65 948 3	1 1 3 1
XTB	131,8000	17:00	312.834	134.90	-2.51 %	329	131.8000	132.4000	13	313	41 425	[+]
XTB	130.72 134.90	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	39 16 22 174	131.7800 131.7400 131.7200 131.7000	132.4400 132.4600 132.4800 132.5000	23 78 61 13	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	142983.5	-0.30%	17:09
WIG20	3795.8	-0.20%	17:09
WIG20 Fut	3773.0	-0.13%	17:04
WIG20USD	1002.4	-0.35%	17:15
mWIG40	9961.3	-0.73%	17:09
sWIG80	30565.7	-0.15%	17:09

Notowania Świat
US Large Cap	7523.4	-0.62%	22:17
Nasdaq100	29025.8	-1.62%	22:01
Nikkei	66835.5	-2.79%	8:45
DAX	24866.5	-0.53%	17:31
Ropa WTI	79.1	-0.62%	22:17
Złoto	3973.4	-2.15%	22:17

Notowania Waluty
EUR/PLN	4.32932	+0.16%	22:17
CHF/PLN	4.67844	-0.07%	22:17
USD/PLN	3.78421	+0.37%	22:17
EUR/USD	1.14405	-0.21%	22:17
GBP/USD	1.34753	-0.46%	22:17
USD/JPY	162.385	+0.16%	22:17

Forum
» 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]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]

Wzrosty	Spadki	Staty
ZABKA	31.10	10.87%
CLNPHARMA	21.00	7.14%
INTERBUD	1.50	4.90%
KOMPAP	23.00	4.55%
YANOSIK	16.30	4.49%
Więcej ...
NEXITY	0.78	-11.36%
WOODPCKR	2.91	-10.74%
CAPITAL	2.00	-7.41%
AGROTON	4.75	-7.05%
ASBIS	109.30	-5.86%
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