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	135,0000	13:43	3.589	134.80	-1.60 %	84	136.0000	137.0000	41	4	485	[+]
ABE	133.80 137.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 1 5	30 158 9 501	135.2000 135.0000 134.8000 134.4000	137.2000 137.4000 137.6000 137.8000	51 20 15 35	2 1 2 1
AMREST	10,3400	13:53	13.954	10.54	-0.39 %	3219	10.3000	10.3400	1219	14	145	[+]
EAT	10.30 10.54	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 4 4	284 830 696 2633	10.2800 10.2600 10.2400 10.2200	10.3600 10.3800 10.4000 10.4200	1000 2556 2006 2768	1 3 2 3
ASBIS	105,8000	13:59	96.63	105.00	0.47 %	322	105.6000	105.8000	377	97	10 146	[+]
ASB	103.00 107.10	61.9500 75.6500	- - - -	- - - -	- - - -	6 6 4 3	271 213 618 460	105.5000 105.4000 105.3000 105.2000	105.9000 106.0000 106.1000 106.2000	129 469 759 443	2 4 4 3
ASSECOPOL	191,8000	14:00	70.596	185.75	3.04 %	154	192.0000	192.1500	825	71	13 513	[+]
ACP	185.75 193.00	176.0500 215.1000	- - - -	- - - -	- - - -	6 2 1 4	179 55 43 232	191.9500 191.9000 191.8500 191.8000	192.2000 192.3000 192.3500 192.4000	1662 1001 74 934	3 2 2 5
ASSECOSEE	61,9000	13:45	0.797	61.30	1.31 %	83	61.5000	61.8000	168	1	49	[+]
ASE	61.30 62.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 1 1	32 42 20 220	61.2000 61.1000 61.0000 60.9000	62.0000 62.3000 62.6000 62.7000	91 201 334 226	2 1 2 2
AUTOPARTN	26,3500	14:00	16.305	26.60	-0.75 %	255	26.4000	26.5000	508	16	432	[+]
APR	26.35 26.75	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 2	576 2798 5479 1344	26.3500 26.3000 26.2500 26.2000	26.5500 26.6000 26.6500 26.7000	94 1138 2766 1477	3 5 4 4
BENEFIT	5 325,0000	13:58	1.418	5,255.00	1.33 %	20	5300.0000	5320.0000	11	1	7 534	[+]
BFT	5,190.00 5,365.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 6 4 2	17 92 15 6	5295.0000 5290.0000 5285.0000 5280.0000	5325.0000 5330.0000 5335.0000 5340.0000	19 41 1 6	2 3 1 2
BNPPL	148,0000	13:59	9.625	147.60	0.27 %	10	146.4000	147.6000	500	10	1 416	[+]
BNP	145.60 149.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	530 14 10 500	146.2000 146.0000 145.8000 145.6000	148.6000 149.6000 149.8000 150.0000	40 34 400 235	1 1 1 1
CREOTECH	778,0000	14:01	3.088	782.00	0.65 %	7	776.0000	779.0000	34	3	2 419	[+]
CRI	773.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 5 2 3	49 34 73 52	775.0000 773.0000 772.0000 771.0000	780.0000 781.0000 782.0000 783.0000	101 20 85 11	7 3 3 3
CYBERFLKS	187,6000	14:01	6.753	186.60	0.59 %	1	188.0000	188.3000	16	7	1 267	[+]
CBF	185.20 190.30	182.0000 222.4000	- - - -	- - - -	- - - -	1 4 1 3	6 23 300 17	187.8000 187.7000 187.6000 187.5000	188.4000 188.6000 189.3000 189.4000	202 18 20 243	3 2 1 4
CYFRPLSAT	17,0150	14:01	874.856	16.36	4.68 %	1254	17.0000	17.0550	682	875	14 773	[+]
CPS	16.31 17.18	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 2	324 487 1483 2414	16.9900 16.9850 16.9750 16.9700	17.0600 17.0700 17.0750 17.0800	398 741 755 938	2 4 4 3
DEVELIA	10,6200	14:01	27.947	10.62	-0.19 %	520	10.5800	10.6200	1392	28	296	[+]
DVL	10.54 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	9 7 7 27	3592 3028 5612 6819	10.5600 10.5400 10.5200 10.5000	10.6400 10.6600 10.6800 10.7000	1268 1089 5051 5611	2 5 4 4
DIAG	174,0000	14:01	10.897	172.50	1.75 %	41	172.4000	172.6000	63	11	1 877	[+]
DIA	170.10 174.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 6 1 9	100 229 9 258	172.3000 172.2000 172.1000 172.0000	172.8000 172.9000 173.0000 173.1000	65 34 80 20	4 2 3 1
DOMDEV	252,5000	14:01	3.981	253.00	-0.98 %	30	251.0000	252.0000	204	4	1 010	[+]
DOM	250.50 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 11 1 4	11 397 10 257	250.5000 250.0000 249.5000 249.0000	252.5000 253.0000 253.5000 254.0000	91 114 10 20	5 5 1 2
ENEA	19,7000	14:02	91.197	19.43	2.02 %	25	19.6800	19.7200	674	91	1 804	[+]
ENA	19.43 20.00	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 3	25 416 443 2212	19.6700 19.6600 19.6500 19.6400	19.7400 19.7500 19.7600 19.7700	1319 221 215 416	3 1 1 1
EUROCASH	5,2000	13:57	63.978	5.25	-1.52 %	555	5.2050	5.2500	1621	64	334	[+]
EUR	5.15 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	555 5194 1351 750	5.2000 5.1950 5.1900 5.1850	5.2650 5.2700 5.2850 5.2900	703 2372 300 200	1 1 1 1
GPW	105,8000	14:01	43.337	105.50	0.00 %	69	105.6000	105.8000	173	43	4 594	[+]
GPW	104.60 107.20	73.2500 89.4500	- - - -	- - - -	- - - -	6 2 2 4	338 440 943 1135	105.5000 105.4000 105.3000 105.2000	106.0000 106.1000 106.2000 106.3000	3348 986 1083 1370	7 4 4 3
GRUPAAZOTY	19,4600	13:43	34.749	19.57	-1.02 %	300	19.5300	19.6100	633	35	679	[+]
ATT	19.40 19.75	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 3 4	584 427 710 1300	19.5200 19.5000 19.4900 19.4600	19.6200 19.6300 19.6400 19.6500	218 288 1000 610	1 1 1 2
GRUPRACUJ	46,5000	13:56	4.253	47.20	-1.90 %	193	47.0500	47.3000	22	4	199	[+]
GPP	46.25 47.40	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 2	187 470 337 353	47.0000 46.7000 46.5500 46.5000	47.3500 47.4000 47.6000 47.7000	74 69 40 14	1 1 1 1
HANDLOWY	122,8000	14:01	18.039	120.40	0.66 %	285	122.6000	123.4000	255	18	2 209	[+]
BHW	120.40 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 4 3 3	1307 327 293 856	122.2000 122.0000 121.8000 121.6000	123.6000 123.8000 124.0000 124.2000	1628 2248 1641 474	11 7 10 7
INGBSK	445,2000	13:48	11.558	447.00	-0.27 %	96	446.4000	447.0000	16	12	5 164	[+]
ING	444.80 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	12 2 3 98	446.2000 446.0000 445.8000 445.6000	447.6000 448.2000 448.8000 449.2000	88 88 141 9	1 1 2 1
INTERCARS	880,0000	14:00	0.689	852.00	1.38 %	2	862.0000	866.0000	9	1	598	[+]
CAR	852.00 880.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 1 2	31 37 25 40	859.0000 858.0000 857.0000 856.0000	867.0000 868.0000 869.0000 870.0000	3 30 11 113	1 3 2 3
JSW	26,1700	14:00	56.481	26.25	0.42 %	54	26.1700	26.2600	343	56	1 493	[+]
JSW	26.15 26.69	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 4 2	120 19 514 461	26.1600 26.1500 26.1400 26.1300	26.2700 26.2800 26.2900 26.3000	229 115 346 346	2 1 1 1
LUBAWA	11,1700	13:59	122.136	11.20	-0.45 %	1	11.1400	11.1500	20	122	1 361	[+]
LBW	11.01 11.22	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 3 10	146 178 2756 2385	11.1300 11.1200 11.1100 11.1000	11.1600 11.1700 11.2000 11.2100	23 50 2027 274	1 1 8 1
MILLENNIUM	20,1000	14:00	230.094	19.72	3.16 %	36	19.9800	20.0000	3392	230	4 603	[+]
MIL	19.49 20.25	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 1 1	814 416 416 1000	19.9750 19.9600 19.9550 19.9450	20.0100 20.0200 20.0300 20.0400	1587 1809 416 400	3 5 1 2
MIRBUD	11,3000	14:01	63.811	11.32	0.18 %	590	11.2600	11.2700	1	64	720	[+]
MRB	11.15 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 1	8000 1487 4610 180	11.2500 11.2300 11.2200 11.2100	11.3000 11.3100 11.3200 11.3300	5083 1738 600 3528	2 2 1 2
MOBRUK	378,5000	13:57	7.591	374.50	1.20 %	15	379.5000	380.0000	133	8	2 865	[+]
MBR	372.00 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 8 5 4	63 148 90 25	378.5000 378.0000 377.5000 377.0000	380.5000 381.0000 381.5000 382.0000	46 67 20 205	2 6 2 2
NEUCA	747,0000	14:00	12.424	723.00	3.32 %	30	737.0000	738.0000	7	12	9 166	[+]
NEU	722.00 750.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 2 4 3	5 31 59 102	736.0000 735.0000 734.0000 733.0000	739.0000 740.0000 741.0000 742.0000	20 34 41 1	2 2 2 1
NEWAG	87,6000	14:01	8.778	89.80	-2.23 %	1	87.6000	87.9000	74	9	774	[+]
NWG	86.80 89.80	99.9000 122.0000	- - - -	- - - -	- - - -	5 3 1 3	158 41 2 186	87.5000 87.4000 87.3000 87.2000	88.0000 88.1000 88.2000 88.3000	80 400 18 454	3 1 1 2
ORANGEPL	14,5550	14:01	362.069	14.45	0.24 %	329	14.5500	14.5600	1920	362	5 270	[+]
OPL	14.43 14.70	14.8050 18.0950	- - - -	- - - -	- - - -	5 2 7 4	2962 1773 2274 1227	14.5450 14.5400 14.5350 14.5300	14.5650 14.5700 14.5750 14.5800	3212 891 2550 1869	8 4 5 4
POLENERGIA	62,4000	14:01	5.934	62.30	0.97 %	400	62.3000	62.5000	855	6	369	[+]
PEP	61.40 62.50	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 2 1	153 260 145 94	62.1000 62.0000 61.9000 61.8000	62.6000 62.7000 62.8000 62.9000	316 58 17 23	3 1 1 1
POLIMEXMS	6,5150	14:01	211.331	6.56	-0.53 %	203	6.5400	6.5600	2109	211	1 380	[+]
PXM	6.47 6.60	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 1 2	805 125 293 793	6.5350 6.5300 6.5250 6.5200	6.5700 6.5750 6.5800 6.5850	100 560 3877 1000	1 1 3 2
RAINBOW	135,3000	13:53	10.307	133.50	0.74 %	30	134.7000	135.2000	107	10	1 388	[+]
RBW	132.80 135.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 1	30 201 327 62	134.6000 134.5000 134.4000 134.3000	135.3000 135.4000 135.5000 135.6000	23 68 96 739	2 3 2 3
SYNEKTIK	379,0000	14:02	28.815	385.00	-1.81 %	84	374.2000	374.8000	99	29	10 923	[+]
SNT	371.80 388.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 4 2	97 35 39 40	374.0000 373.8000 373.4000 373.2000	375.0000 375.4000 375.6000 375.8000	273 35 35 568	4 1 1 4
TEXT	49,2600	13:59	28.529	49.30	-0.53 %	55	49.2600	49.3200	183	29	1 411	[+]
TXT	49.14 49.86	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 1	433 76 63 20	49.2200 49.2000 49.1600 49.1400	49.3600 49.3800 49.4000 49.4200	81 390 2999 105	1 1 2 1
TSGAMES	90,5000	14:01	12.241	88.70	2.26 %	44	90.3500	90.5500	48	12	1 099	[+]
TEN	88.35 90.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 2 2	229 42 45 39	90.3000 90.2500 90.1500 90.0500	90.7000 90.7500 90.8500 90.9000	42 1 22 250	1 1 2 2
VERCOM	124,4000	13:54	7.017	122.80	1.63 %	27	124.2000	124.4000	86	7	870	[+]
VRC	122.00 125.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 4 5	100 59 332 70	124.0000 123.8000 123.6000 123.4000	124.6000 124.8000 125.0000 125.2000	384 90 110 541	1 1 2 2
VOXEL	112,6000	13:55	5.044	112.20	2.36 %	67	111.2000	112.0000	42	5	564	[+]
VOX	110.20 113.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 4	103 27 61 379	111.0000 110.8000 110.4000 110.2000	112.4000 112.6000 112.8000 113.0000	421 100 128 424	3 1 2 6
WIRTUALNA	58,5000	14:00	9.703	57.00	3.54 %	296	58.0000	58.4000	1	10	557	[+]
WPL	56.80 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 3 2	779 559 400 101	57.5000 57.4000 57.3000 57.2000	58.5000 58.6000 58.7000 58.8000	127 194 177 206	7 4 6 2
XTB	133,2800	14:02	136.172	131.40	1.43 %	30	132.7600	132.9200	49	136	18 052	[+]
XTB	130.58 133.66	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 1 2	64 63 76 246	132.7000 132.6800 132.6400 132.5800	132.9600 133.0000 133.0200 133.0400	32 34 107 63	1 4 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	142642.0	+0.55%	14:03
WIG20	3784.6	+0.48%	14:18
WIG20 Fut	3760.0	+0.51%	14:03
WIG20USD	997.9	+0.53%	14:03
mWIG40	9963.1	+0.89%	14:03
sWIG80	30590.1	+0.55%	14:03

Notowania Świat
US Blue Chip	52258.0	+0.25%	14:18
S&P500 Fut	7525.5	+0.37%	14:08
Nikkei	64141.1	-4.03%	07-17
DAX	24846.7	+0.06%	14:03
Ropa WTI	81.5	-1.22%	14:18
Złoto	4012.8	-0.06%	14:18

Notowania Waluty
EUR/PLN	4.33287	-0.13%	14:18
CHF/PLN	4.68963	-0.17%	14:18
USD/PLN	3.79401	+0.05%	14:18
EUR/USD	1.14203	-0.18%	14:18
GBP/USD	1.34573	-0.01%	14:18
USD/JPY	162.393	0.00%	14:18

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
MEDINICE	78.00	8.94%
LENTEX	8.20	6.49%
AIRWAY	0.31	6.08%
ANSWEAR	18.40	5.50%
KETY	1,323.00	4.92%
Więcej ...
URTESTE	43.00	-8.51%
CELTIC	1.23	-5.41%
TERMOREX	0.54	-5.26%
CASPAR	5.75	-4.96%
QNATECHNO	37.00	-4.88%
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