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	133,0000	12:06	1.087	133.80	-1.34 %	7	132.8000	133.8000	45	1	145	[+]
ABE	132.40 134.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 5 2 6	15 123 110 85	132.6000 132.4000 132.2000 132.0000	134.0000 134.2000 134.4000 135.0000	5 42 133 205	1 1 1 2
AMREST	10,8000	12:03	5.403	10.96	0.00 %	1515	10.8000	10.8600	593	5	59	[+]
EAT	10.78 10.96	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 1 2	1410 1 500 700	10.7800 10.7600 10.7400 10.7200	10.9200 10.9600 10.9800 11.0000	500 642 1935 4942	1 3 5 5
ASBIS	107,5000	12:25	161.869	110.00	-1.83 %	8	107.9000	108.0000	299	162	17 774	[+]
ASB	107.40 111.90	61.9500 75.6500	- - - -	- - - -	- - - -	2 9 4 9	49 878 183 665	107.8000 107.7000 107.6000 107.5000	108.1000 108.2000 108.3000 108.4000	118 166 153 621	1 3 2 4
ASSECOPOL	181,9500	12:25	12.094	182.70	0.25 %	60	181.9500	182.2000	62	12	2 201	[+]
ACP	180.95 183.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	20 45 45 28	181.9000 181.8000 181.7500 181.6000	182.2500 182.3000 182.3500 182.4000	79 6 73 89	4 1 2 3
ASSECOSEE	59,5000	12:13	1.263	59.90	-1.16 %	79	59.8000	60.2000	17	1	75	[+]
ASE	59.10 60.30	56.3000 68.7000	- - - -	- - - -	- - - -	2 7 7 3	3 174 65 10	59.7000 59.6000 59.5000 59.4000	60.3000 60.4000 60.5000 60.6000	4 202 500 602	1 3 5 3
AUTOPARTN	26,4500	12:25	33.693	26.70	-0.56 %	1102	26.4500	26.6000	1330	34	892	[+]
APR	26.35 26.75	23.3500 28.4500	- - - -	- - - -	- - - -	2 8 5 3	2085 1950 1455 1692	26.4000 26.3500 26.3000 26.2500	26.6500 26.7000 26.7500 26.8000	40 538 7560 2329	1 3 7 4
BENEFIT	4 990,0000	12:24	0.749	5,010.00	-0.40 %	13	4998.0000	5005.0000	3	1	3 733	[+]
BFT	4,952.00 5,010.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 4 5	5 3 13 11	4996.0000 4994.0000 4990.0000 4988.0000	5010.0000 5015.0000 5020.0000 5030.0000	17 13 34 21	5 2 4 2
BNPPL	147,8000	12:23	2.483	148.60	-0.54 %	90	146.2000	148.6000	16	2	366	[+]
BNP	146.60 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	3 3 1 2	195 55 9 215	146.0000 145.6000 145.4000 145.2000	148.8000 149.0000 149.4000 149.6000	33 110 456 564	1 1 2 3
CREOTECH	815,0000	12:25	4.252	830.00	-0.61 %	6	812.0000	814.0000	2	4	3 444	[+]
CRI	800.00 831.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 2 1 2	6 52 17 59	811.0000 810.0000 809.0000 808.0000	815.0000 817.0000 818.0000 819.0000	22 179 2 131	2 2 1 4
CYBERFLKS	196,0000	12:24	8.331	197.30	0.46 %	15	196.4000	197.0000	2	8	1 631	[+]
CBF	193.50 198.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 3 1	20 10 65 5	196.3000 196.2000 196.1000 196.0000	197.1000 197.2000 197.3000 197.4000	18 18 2 7	2 3 1 2
CYFRPLSAT	15,9150	12:25	192.265	15.95	-0.41 %	227	15.9150	15.9250	528	192	3 060	[+]
CPS	15.72 16.02	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 2	1500 380 249 3802	15.9050 15.9000 15.8950 15.8900	15.9350 15.9400 15.9450 15.9500	314 520 514 710	2 1 2 3
DEVELIA	10,8600	12:23	36.362	10.84	-0.18 %	501	10.7400	10.8000	8935	36	393	[+]
DVL	10.74 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	3 7 2 6	951 1035 2765 3532	10.7200 10.7000 10.6800 10.6600	10.8600 10.8800 10.9000 10.9200	3417 2765 7537 5555	3 2 5 5
DIAG	180,7000	12:25	4.362	181.00	-0.39 %	114	180.6000	180.7000	164	4	787	[+]
DIA	179.00 181.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 2	55 9 65 50	180.5000 180.4000 180.3000 180.2000	180.8000 180.9000 181.0000 181.1000	308 51 176 43	7 4 6 3
DOMDEV	252,5000	12:04	12.84	251.00	1.20 %	28	253.0000	253.5000	1	13	3 210	[+]
DOM	248.50 256.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 3	11 51 215 55	252.5000 252.0000 251.5000 251.0000	254.0000 254.5000 255.0000 255.5000	11 80 23 167	2 1 3 4
ENEA	19,8600	12:25	125.091	20.00	-0.50 %	1353	19.8300	19.8500	1243	125	2 482	[+]
ENA	19.55 20.04	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 1	385 950 623 414	19.8100 19.8000 19.7900 19.7800	19.8600 19.8700 19.8800 19.8900	566 800 621 1161	2 3 3 2
EUROCASH	5,0400	12:24	71.478	5.10	-0.49 %	992	5.1100	5.1350	502	71	363	[+]
EUR	5.04 5.14	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 3	100 18002 875 2250	5.1050 5.1000 5.0950 5.0900	5.1400 5.1450 5.1500 5.1550	441 109 850 2	2 3 2 1
GPW	98,0500	12:22	26.367	98.50	-0.15 %	317	97.8000	97.9000	105	26	2 583	[+]
GPW	96.60 98.80	73.2500 89.4500	- - - -	- - - -	- - - -	5 6 4 5	95 86 183 260	97.7500 97.7000 97.6500 97.6000	97.9500 98.0000 98.0500 98.1000	39 237 212 137	1 4 4 3
GRUPAAZOTY	19,0500	12:22	92.94	19.33	-1.45 %	820	18.9700	19.0100	71	93	1 779	[+]
ATT	18.97 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	6 3 1 1	3667 752 2500 428	18.9600 18.9500 18.9400 18.9300	19.0200 19.0300 19.0400 19.0500	974 100 200 809	2 1 1 5
GRUPRACUJ	45,4500	12:17	5.059	44.50	1.45 %	69	44.8000	45.0000	507	5	229	[+]
GPP	44.30 45.70	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 2 3	66 75 63 206	44.7000 44.6500 44.6000 44.5000	45.2500 45.3500 45.4500 45.5000	39 932 350 606	2 1 1 3
HANDLOWY	122,4000	12:24	4.539	123.00	-0.49 %	271	122.0000	122.8000	153	5	554	[+]
BHW	121.40 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 13 9	126 86 1543 902	121.8000 121.6000 121.4000 121.2000	123.0000 123.2000 123.4000 123.6000	1023 1641 656 520	4 5 6 3
INGBSK	460,8000	12:25	4.846	459.00	0.48 %	53	460.4000	461.4000	28	5	2 217	[+]
ING	452.40 461.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 1	9 59 27 7	460.0000 459.8000 459.6000 459.4000	461.6000 461.8000 462.0000 462.2000	11 47 120 32	2 2 2 2
INTERCARS	820,0000	12:20	0.179	823.00	-0.49 %	20	816.0000	820.0000	188	0	146	[+]
CAR	816.00 823.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 1 2 3	7 1 12 27	815.0000 814.0000 813.0000 812.0000	822.0000 823.0000 824.0000 825.0000	7 13 92 69	1 2 2 6
JSW	25,3200	12:25	116.253	25.64	-1.29 %	38	25.3300	25.3600	310	116	2 949	[+]
JSW	25.19 25.82	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 3 1	100 527 679 502	25.3200 25.3100 25.3000 25.2900	25.3700 25.3800 25.3900 25.4000	236 274 344 394	2 1 2 2
LUBAWA	12,2000	12:25	95.794	12.49	-3.25 %	360	12.2000	12.2300	27	96	1 180	[+]
LBW	12.20 12.51	8.5450 10.4300	- - - -	- - - -	- - - -	4 3 2 3	1481 1430 436 2935	12.1900 12.1600 12.1500 12.1400	12.2400 12.2500 12.2600 12.2700	1698 793 664 3500	2 3 2 1
MILLENNIUM	19,9400	12:24	95.514	19.99	-0.23 %	1223	19.9200	19.9500	1583	96	1 896	[+]
MIL	19.64 19.99	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 2 2	346 414 647 614	19.9100 19.9050 19.9000 19.8950	19.9600 19.9650 19.9700 19.9750	1047 414 1453 617	2 1 3 3
MIRBUD	11,4600	12:24	45.935	11.32	1.42 %	637	11.4000	11.4300	126	46	520	[+]
MRB	11.18 11.46	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 6 2	102 59 929 782	11.3900 11.3800 11.3700 11.3600	11.4400 11.4500 11.4600 11.4700	90 860 2379 580	1 3 4 2
MOBRUK	388,0000	12:25	5.134	380.00	2.37 %	8	388.5000	390.0000	84	5	1 957	[+]
MBR	375.00 388.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 4 1	69 10 142 13	388.0000 387.0000 386.5000 386.0000	390.5000 391.0000 391.5000 392.0000	15 15 10 3	2 1 1 1
NEUCA	706,0000	12:16	0.305	709.00	0.00 %	11	706.0000	710.0000	8	0	215	[+]
NEU	703.00 710.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 2 5 3	17 59 73 28	705.0000 704.0000 703.0000 702.0000	711.0000 713.0000 715.0000 716.0000	2 66 4 5	2 1 1 3
NEWAG	95,6000	12:14	8.012	98.00	-1.65 %	53	95.4000	95.5000	8	8	766	[+]
NWG	94.40 98.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 3 10	18 201 35 813	95.3000 95.2000 95.1000 95.0000	96.0000 96.2000 96.4000 96.5000	18 14 11 151	1 1 1 2
ORANGEPL	13,9850	12:24	229.576	14.17	-1.58 %	1394	13.9950	14.0150	2701	230	3 215	[+]
OPL	13.92 14.17	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 4 3	162 259 891 662	13.9900 13.9850 13.9800 13.9750	14.0200 14.0250 14.0300 14.0350	2637 795 3148 2130	7 3 6 6
POLENERGIA	60,4000	11:45	0.776	60.50	-0.17 %	32	60.4000	60.5000	103	1	47	[+]
PEP	60.20 60.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 3 2	154 122 1115 140	60.3000 60.2000 60.1000 60.0000	60.6000 60.7000 60.8000 60.9000	1509 66 130 287	1 1 2 3
POLIMEXMS	7,1000	12:25	364.863	7.21	-1.39 %	200	7.1050	7.1150	799	365	2 602	[+]
PXM	7.05 7.21	7.1800 8.7700	- - - -	- - - -	- - - -	2 7 3 8	948 5976 1611 3880	7.1000 7.0900 7.0850 7.0800	7.1200 7.1250 7.1300 7.1400	1982 308 618 7657	2 1 1 2
RAINBOW	142,2000	12:25	7.877	143.00	-0.35 %	196	141.9000	142.2000	160	8	1 120	[+]
RBW	141.60 144.40	129.6000 158.4000	- - - -	- - - -	- - - -	4 5 7 7	148 285 139 303	141.8000 141.7000 141.6000 141.5000	142.3000 142.5000 142.7000 142.9000	51 57 258 57	1 1 3 1
SYNEKTIK	372,8000	12:25	44.061	362.80	3.56 %	265	372.8000	373.0000	161	44	16 192	[+]
SNT	357.20 373.60	251.6000 307.2000	- - - -	- - - -	- - - -	8 3 4 3	193 73 77 65	372.6000 372.4000 372.2000 372.0000	373.2000 373.6000 373.8000 374.0000	28 52 227 428	2 2 2 6
TEXT	47,8200	12:25	122.684	45.86	6.98 %	21	47.7200	47.8000	61	123	5 741	[+]
TXT	45.06 48.16	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 2	97 60 158 251	47.6800 47.6400 47.6000 47.5600	47.8200 47.8400 47.9000 47.9600	138 320 70 22	2 1 1 1
TSGAMES	93,8000	12:15	1.91	93.00	-1.16 %	5	94.0000	94.1000	20	2	179	[+]
TEN	93.00 94.40	81.0500 99.0500	- - - -	- - - -	- - - -	3 1 2 1	80 200 125 15	93.7500 93.7000 93.6500 93.4500	94.2000 94.3000 94.3500 94.4000	20 40 200 20	1 3 1 2
VERCOM	126,4000	12:24	11.884	127.00	-0.47 %	35	125.2000	126.0000	195	12	1 495	[+]
VRC	123.80 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	24 6 2 2	199 769 2 21	125.0000 124.8000 124.6000 124.4000	126.2000 126.4000 126.8000 127.0000	50 1018 202 546	1 4 2 2
VOXEL	111,8000	12:10	2.454	114.60	-1.06 %	28	111.6000	111.8000	27	2	275	[+]
VOX	111.20 114.60	101.8000 124.2000	- - - -	- - - -	- - - -	3 2 10 3	19 400 360 196	111.4000 111.2000 111.0000 110.8000	112.0000 113.0000 113.2000 113.4000	49 266 397 143	2 4 3 1
WIRTUALNA	58,5000	12:23	0.435	58.60	-0.17 %	95	58.2000	58.8000	310	0	25	[+]
WPL	58.20 58.80	52.9000 64.5000	- - - -	- - - -	- - - -	8 5 1 2	1271 1365 25 3	58.1000 58.0000 57.9000 57.8000	58.9000 59.0000 59.1000 59.3000	20 506 120 571	1 4 2 3
XTB	121,1600	12:25	189.003	120.00	0.80 %	152	120.4000	120.4400	2	189	22 715	[+]
XTB	118.90 121.20	92.6700 113.2400	- - - -	- - - -	- - - -	2 4 2 3	205 263 104 354	120.3800 120.3600 120.3400 120.3200	120.4600 120.4800 120.5000 120.5200	4 75 441 74	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	139102.6	-0.41%	12:26
WIG20	3671.3	-0.51%	12:41
WIG20 Fut	3650.0	-0.41%	12:25
WIG20USD	977.5	-0.44%	12:26
mWIG40	9788.3	-0.18%	12:26
sWIG80	30888.0	-0.01%	12:26

Notowania Świat
US BlueChip	53055.9	+0.29%	07-06
S&P500 Fut	7580.5	-0.14%	12:31
Nikkei	68257.0	-2.12%	8:45
DAX	25680.5	-0.53%	12:25
Ropa WTI	69.1	+0.83%	12:41
Złoto	4137.1	-0.67%	12:41

Notowania Waluty
EUR/PLN	4.29349	+0.12%	12:41
CHF/PLN	4.65609	+0.01%	12:41
USD/PLN	3.75584	+0.24%	12:41
EUR/USD	1.14315	-0.12%	12:41
GBP/USD	1.33842	-0.06%	12:41
USD/JPY	161.893	-0.12%	12:41

Forum
» Dlaczego nie ma pelnego arkusza... [5]
» 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
COALENERG	2.22	12.17%
MIRACULUM	0.59	8.82%
TEXT	47.82	6.98%
HELIO	58.00	4.69%
IMCOMPANY	36.05	4.49%
Więcej ...
BUMECH	16.00	-7.03%
AIRWAY	0.25	-5.75%
REMAK	10.70	-5.31%
ZAMET	0.57	-4.33%
WASKO	6.54	-4.11%
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