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	142,8000	09:08	0.326	144.00	-0.14 %	20	143.0000	143.2000	45	0	47	[+]
ABE	142.00 144.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 5	1129 1 45 136	142.8000 141.8000 141.4000 141.2000	143.4000 143.6000 143.8000 144.0000	36 35 7 300	2 1 1 1
AMREST	10,5000	09:07	0.177	10.54	0.38 %	350	10.4600	10.6000	170	0	2	[+]
EAT	10.50 10.54	9.5600 11.6800	- - - -	- - - -	- - - -	3 2 4 1	254 552 655 140	10.4400 10.4200 10.4000 10.3800	10.6200 10.6800 10.7200 10.7600	27046 170 10 190	1 1 1 1
ASBIS	114,6000	09:09	6.115	114.60	-0.09 %	26	112.9000	113.0000	51	6	700	[+]
ASB	113.50 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 4 4	188 31 161 1011	112.8000 112.7000 112.6000 112.5000	113.1000 113.2000 113.3000 113.4000	131 351 72 72	2 3 1 1
ASSECOPOL	179,8000	09:08	1.399	181.80	-0.47 %	62	178.0500	178.1500	29	1	252	[+]
ACP	179.00 181.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 2 1	29 79 58 45	178.0000 177.9500 177.9000 177.8500	178.2000 178.2500 178.3000 178.3500	29 84 22 28	1 3 1 1
ASSECOSEE	60,5000	09:05	0.106	60.50	0.17 %	125	59.9000	60.1000	88	0	6	[+]
ASE	60.50 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 3	2 5 367 235	59.8000 59.6000 59.5000 59.3000	60.3000 60.4000 60.5000 60.6000	3 112 252 600	1 1 3 2
AUTOPARTN	26,2500	09:08	2.144	26.35	-0.57 %	5	26.3500	26.4000	541	2	56	[+]
APR	26.25 26.60	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 6 3	8 173 179 31	26.3000 26.2500 26.2000 26.1500	26.5000 26.5500 26.6000 26.6500	1976 785 840 941	4 1 2 4
BENEFIT	5 015,0000	09:07	0.086	5,040.00	-0.50 %	15	5030.0000	5045.0000	16	0	431	[+]
BFT	4,980.00 5,060.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 3 1	8 1 47 3	5025.0000 5015.0000 5005.0000 4982.0000	5050.0000 5055.0000 5060.0000 5065.0000	5 7 208 37	1 2 5 2
BNPPL	152,8000	09:05	0.252	155.00	-1.29 %	100	152.2000	155.0000	101	0	39	[+]
BNP	152.60 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	5 10 40 7	152.0000 151.8000 151.4000 150.4000	156.0000 156.2000 156.4000 157.0000	100 10 40 143	3 1 1 1
CREOTECH	820,0000	09:08	0.092	820.00	0.37 %	19	810.0000	813.0000	10	0	76	[+]
CRI	818.00 825.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 3	16 1 25 26	809.0000 808.0000 807.0000 806.0000	814.0000 815.0000 816.0000 817.0000	111 3 5 28	1 1 1 2
CYBERFLKS	191,5000	09:08	1.445	193.60	-1.14 %	4	191.5000	192.1000	91	1	279	[+]
CBF	191.50 193.60	182.0000 222.4000	- - - -	- - - -	- - - -	2 8 1 1	2 33 2 2	191.1000 191.0000 190.8000 190.5000	192.6000 192.9000 193.5000 193.6000	100 40 198 129	1 1 2 1
CYFRPLSAT	15,9300	09:08	5.262	16.00	-0.31 %	770	15.9100	15.9400	409	5	84	[+]
CPS	15.87 16.03	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 1 1	412 764 518 200	15.9050 15.8950 15.8900 15.8850	15.9500 15.9550 15.9600 15.9650	239 518 906 846	1 1 3 2
DEVELIA	10,6200	09:06	10.862	10.74	-0.75 %	1282	10.6000	10.6800	695	11	116	[+]
DVL	10.58 10.74	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 9 4	19 2305 8118 802	10.5800 10.5600 10.5400 10.5200	10.7000 10.7200 10.7400 10.7600	2284 1800 6428 4298	2 1 2 4
DIAG	179,3000	09:08	1.47	180.10	-0.39 %	69	178.5000	179.3000	139	1	263	[+]
DIA	178.40 180.40	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 4 7	12 110 357 318	178.4000 178.2000 178.1000 178.0000	179.7000 179.8000 179.9000 180.0000	21 276 186 70	1 1 1 1
DOMDEV	254,0000	09:07	0.118	256.00	-0.78 %	1	254.5000	255.5000	55	0	30	[+]
DOM	254.00 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 1 4 4	25 10 58 547	254.0000 253.5000 253.0000 252.5000	256.0000 256.5000 257.0000 257.5000	15 25 397 8	2 2 4 3
ENEA	20,3400	09:08	8.508	20.38	-0.20 %	3	20.1600	20.2200	1183	9	173	[+]
ENA	20.24 20.40	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 3 3	605 281 422 2908	20.1400 20.1200 20.1000 20.0800	20.2400 20.2600 20.2800 20.3000	200 2200 3268 608	1 2 4 2
EUROCASH	5,0700	09:07	8.564	5.00	1.60 %	231	5.0150	5.0900	5158	9	43	[+]
EUR	5.00 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 11	1271 750 844 4865	5.0000 4.9980 4.9940 4.9900	5.0950 5.1000 5.1050 5.1100	1148 5040 1000 1010	3 7 1 2
GPW	102,4000	09:07	3.435	101.80	0.69 %	218	101.6000	102.0000	86	3	350	[+]
GPW	101.40 102.70	73.2500 89.4500	- - - -	- - - -	- - - -	6 2 6 2	428 329 1889 351	101.5000 101.4000 101.3000 101.2000	102.1000 102.2000 102.3000 102.4000	42 235 857 524	1 1 4 2
GRUPAAZOTY	19,8700	09:08	14.279	19.80	0.56 %	300	19.8000	19.8300	111	14	283	[+]
ATT	19.67 19.95	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 2	207 419 144 1169	19.7700 19.7600 19.7500 19.7400	19.8500 19.8600 19.8700 19.8800	74 1000 91 489	1 1 1 2
GRUPRACUJ	44,7000	09:05	40.246	44.40	-0.67 %	112	44.4000	45.0000	134	40	1 787	[+]
GPP	44.40 44.90	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 2	976 15 80 132	44.3000 44.1000 44.0000 43.8500	45.0500 45.1000 45.1500 45.2000	20 300 6 10	1 1 1 1
HANDLOWY	121,6000	09:08	2.866	123.00	-1.78 %	57	121.6000	122.2000	183	3	350	[+]
BHW	121.40 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	1 5 9 5	64 284 595 1858	121.4000 121.2000 121.0000 120.8000	122.4000 122.6000 122.8000 123.0000	225 341 454 2640	2 1 4 4
INGBSK	469,6000	09:07	0.475	474.40	-1.63 %	300	477.0000	477.4000	25	0	223	[+]
ING	466.80 477.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	4545 68 9 86	474.8000 474.4000 474.0000 471.4000	477.6000 477.8000 478.0000 478.2000	140 217 97 154	4 3 6 4
INTERCARS	847,0000	09:05	0.04	846.00	-0.12 %	8	842.0000	855.0000	9	0	34	[+]
CAR	840.00 849.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 4	4 131 10 71	841.0000 840.0000 839.0000 838.0000	856.0000 857.0000 858.0000 859.0000	17 24 100 10	2 1 1 1
JSW	26,4300	09:09	20.194	26.40	0.11 %	35	26.3900	26.4000	754	20	534	[+]
JSW	26.36 26.60	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	12 95 14 980	26.3800 26.3700 26.3600 26.3500	26.4100 26.4200 26.4300 26.4400	11 1427 460 620	1 2 3 2
LUBAWA	12,0000	09:08	11.512	11.97	1.18 %	6148	11.8600	11.9500	199	12	138	[+]
LBW	11.93 12.03	8.5450 10.4300	- - - -	- - - -	- - - -	12 5 3 5	8885 1637 2364 1850	11.8500 11.8400 11.8300 11.8200	11.9600 11.9700 11.9800 11.9900	110 112 168 98	2 2 2 2
MILLENNIUM	20,4700	09:07	13.677	21.09	-1.78 %	708	20.4000	20.4400	327	14	282	[+]
MIL	20.40 21.09	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 3	507 395 474 595	20.3900 20.3700 20.3600 20.3500	20.4500 20.4600 20.4700 20.4800	230 328 395 329	1 1 1 1
MIRBUD	10,9400	09:09	8.738	11.20	-1.71 %	180	11.0100	11.1500	50	9	96	[+]
MRB	10.94 11.21	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 2	400 1 43 200	11.0000 10.9800 10.9700 10.9600	11.1800 11.1900 11.2000 11.2300	50 10 1000 210	1 1 1 1
MOBRUK	375,0000	09:07	0.181	376.50	-0.13 %	18	373.0000	375.0000	49	0	68	[+]
MBR	372.00 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 1	13 12 55 1	372.5000 372.0000 371.5000 371.0000	377.0000 377.5000 378.0000 379.0000	405 27 159 189	5 1 3 4
NEUCA	705,0000	09:06	0.036	704.00	0.71 %	30	699.0000	705.0000	12	0	25	[+]
NEU	701.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 5 8 10	2 42 36 202	698.0000 697.0000 696.0000 695.0000	706.0000 707.0000 708.0000 709.0000	15 10 16 15	1 1 2 1
NEWAG	91,5000	09:07	1.179	92.90	-0.33 %	275	91.3000	91.7000	40	1	108	[+]
NWG	91.10 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 2 23 4	44 39 341 34	91.2000 91.1000 91.0000 90.9000	91.8000 91.9000 92.0000 92.2000	77 83 200 428	2 3 1 1
ORANGEPL	14,6150	09:07	21.772	14.73	0.10 %	1172	14.5800	14.6000	549	22	318	[+]
OPL	14.51 14.73	14.8050 18.0950	- - - -	- - - -	- - - -	2 3 2 3	829 1664 2090 978	14.5750 14.5650 14.5600 14.5550	14.6050 14.6100 14.6150 14.6200	686 461 1704 506	2 2 2 2
POLENERGIA	60,4000	09:06	1.167	60.10	0.33 %	44	60.3000	60.4000	200	1	70	[+]
PEP	60.10 60.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 6 4 5	1145 1602 1910 1847	60.2000 60.1000 60.0000 59.9000	60.5000 60.6000 60.7000 60.8000	249 294 253 611	3 4 2 3
POLIMEXMS	6,6900	09:08	12.832	6.79	-0.45 %	1	6.7000	6.7050	511	13	86	[+]
PXM	6.68 6.79	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 2	1 1 1 271	6.6950 6.6900 6.6850 6.6800	6.7450 6.7500 6.7550 6.7750	1251 900 7344 1900	1 1 2 1
RAINBOW	135,0000	09:08	5.828	136.80	-1.39 %	5	135.1000	135.4000	71	6	790	[+]
RBW	134.30 136.80	129.6000 158.4000	- - - -	- - - -	- - - -	3 3 2 5	37 135 101 321	135.0000 134.7000 134.6000 134.5000	135.5000 135.7000 135.8000 135.9000	1 60 60 260	1 1 1 2
SYNEKTIK	383,4000	09:08	2.083	383.00	0.10 %	20	383.6000	384.4000	17	2	799	[+]
SNT	382.80 387.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 11 3 4	13 109 53 118	383.2000 383.0000 382.8000 382.6000	385.0000 385.2000 385.4000 385.8000	43 35 78 33	2 1 2 1
TEXT	50,9500	09:08	6.748	51.05	0.00 %	2	50.7000	50.7500	69	7	344	[+]
TXT	50.60 51.20	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 5 3	44 1 972 389	50.6500 50.6000 50.5500 50.5000	50.8000 50.8500 50.9000 50.9500	47 426 439 273	1 2 4 2
TSGAMES	88,0000	09:07	1.07	88.70	-0.79 %	25	87.8500	88.1000	180	1	94	[+]
TEN	87.75 88.70	81.0500 99.0500	- - - -	- - - -	- - - -	6 2 4 1	472 65 60 45	87.8000 87.7500 87.7000 87.6500	88.2000 88.4000 88.4500 88.5000	120 200 45 220	2 1 1 1
VERCOM	127,2000	09:08	1.249	127.60	0.16 %	25	126.2000	127.4000	60	1	159	[+]
VRC	126.20 127.60	120.6000 147.0000	- - - -	- - - -	- - - -	12 2 1 2	214 33 12 11	126.0000 125.8000 125.6000 125.4000	127.6000 127.8000 128.0000 128.4000	190 957 60 54	3 4 1 2
VOXEL	112,8000	09:06	0.066	112.80	0.36 %	5	112.4000	112.4000	50	0	7	[+]
VOX	112.40 112.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 3 3	100 141 132 100	111.8000 111.6000 111.4000 111.2000	112.8000 113.0000 113.2000 113.4000	20 87 20 40	1 4 1 2
WIRTUALNA	57,6000	09:05	0.362	57.60	-0.17 %	5	57.5000	57.6000	880	0	21	[+]
WPL	57.60 57.80	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 5 2	1 1 100 31	57.2000 57.1000 57.0000 56.9000	57.8000 58.0000 58.1000 58.2000	962 2030 216 574	1 3 1 4
XTB	128,0200	09:08	7.976	127.60	-0.09 %	90	127.9000	128.1400	279	8	1 017	[+]
XTB	126.42 128.14	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	15 10 30 361	127.5200 127.4000 127.2000 127.1200	128.1600 128.1800 128.2200 128.2600	100 356 45 214	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	141665.2	-0.58%	9:22
WIG20	3747.0	-0.68%	9:37
WIG20 Fut	3725.0	-0.67%	9:22
WIG20USD	983.9	-0.98%	9:22
mWIG40	9925.1	-0.73%	9:22
sWIG80	31038.5	-0.22%	9:22

Notowania Świat
US Blue Chip	52353.0	-0.17%	9:37
S&P500 Fut	7563.2	+0.12%	9:27
Nikkei	67743.5	+0.74%	8:45
DAX	24988.2	-0.50%	9:21
Ropa WTI	80.8	+3.60%	9:37
Złoto	4026.2	+0.63%	9:37

Notowania Waluty
EUR/PLN	4.34064	+0.24%	9:37
CHF/PLN	4.67958	+0.20%	9:37
USD/PLN	3.81096	+0.19%	9:37
EUR/USD	1.13899	+0.05%	9:37
GBP/USD	1.33562	+0.06%	9:37
USD/JPY	162.339	-0.07%	9:37

Forum
» Prośba o dodanie spółki ... [0]
» 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]

Wzrosty	Spadki	Staty
CAPITAL	2.12	9.84%
IMS	2.51	7.51%
KRAKCHEM	0.55	6.64%
POINTGROUP	2.05	4.86%
ALLEGRO	41.85	4.63%
Więcej ...
INTERBUD	1.45	-8.83%
FEERUM	15.60	-8.77%
OPTEAM	6.15	-4.65%
NEPTIS	16.50	-4.07%
MUZA	8.75	-3.85%
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