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	137,2000	17:00	9.542	142.60	-3.79 %	7	139.8000	131.8000	2	10	1 303	[+]
ABE	133.20 143.20	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 1 1	751 336 10 100	138.0000 136.0000 135.8000 135.0000	135.4000 136.0000 136.2000 136.4000	183 10 105 38	1 1 3 3
AMREST	10,3800	17:00	17.145	10.46	-0.76 %	1878	10.3800	10.4200	500	17	178	[+]
EAT	10.36 10.46	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 7 1	5882 220 703 1551	10.3600 10.3200 10.3000 10.2600	10.4400 10.4600 10.5000 10.5400	807 1568 2 210	1 2 1 2
ASBIS	105,3000	17:02	480.724	107.10	-3.66 %	79	105.2000	105.3000	22	481	50 313	[+]
ASB	101.60 108.30	61.9500 75.6500	- - - -	- - - -	- - - -	4 9 3 2	89 434 144 6	105.1000 105.0000 104.9000 104.8000	105.6000 105.7000 105.8000 105.9000	200 40 40 64	1 1 1 1
ASSECOPOL	186,1500	17:00	148.587	186.80	0.73 %	1239	186.1500	186.2500	35	149	27 862	[+]
ACP	183.25 191.50	176.0500 215.1000	- - - -	- - - -	- - - -	2 5 3 3	777 672 623 778	186.1000 186.0000 185.9500 185.9000	186.3000 186.4000 186.4500 186.5000	33 708 3314 5515	2 2 3 4
ASSECOSEE	61,1000	16:43	2.066	60.40	-1.13 %	17	60.6000	61.1000	76	2	126	[+]
ASE	60.10 62.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	60 16 102 25	60.5000 60.4000 60.3000 60.1000	61.6000 61.8000 61.9000 62.0000	257 170 120 17	2 2 1 1
AUTOPARTN	26,5500	17:00	55.362	26.70	-1.67 %	684	26.4000	26.5000	571	55	1 467	[+]
APR	26.30 26.85	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 3 1	397 4782 366 933	26.3500 26.3000 26.2500 26.2000	26.6000 26.6500 26.7000 26.7500	12 1533 822 622	1 3 2 1
BENEFIT	5 255,0000	17:01	5.592	5,240.00	0.29 %	8	5250.0000	5255.0000	13	6	29 201	[+]
BFT	5,155.00 5,295.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 3 11 4	5245.0000 5240.0000 5235.0000 5230.0000	5265.0000 5270.0000 5275.0000 5280.0000	75 14 22 22	1 2 2 4
BNPPL	147,6000	17:00	42.061	151.00	-2.89 %	10	146.4000	147.6000	500	42	6 195	[+]
BNP	144.60 151.00	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	773,0000	17:00	8.822	759.00	1.05 %	395	773.0000	776.0000	371	9	6 793	[+]
CRI	752.00 796.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 4	44 50 30 14	772.0000 770.0000 769.0000 768.0000	783.0000 784.0000 786.0000 787.0000	18 6 12 3	1 1 1 2
CYBERFLKS	186,5000	17:00	12.863	190.20	-2.66 %	122	186.5000	186.6000	3	13	2 415	[+]
CBF	185.70 191.90	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 6	25 1 1 127	186.4000 186.3000 186.2000 186.0000	186.8000 186.9000 187.1000 187.2000	12 3 2 27	2 2 1 2
CYFRPLSAT	16,2550	17:00	1031.839	15.90	1.47 %	11242	16.2550	16.2600	3692	1 032	16 780	[+]
CPS	15.73 16.55	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 1	1180 5567 22442 4567	16.2500 16.2100 16.2000 16.1850	16.2650 16.2700 16.2750 16.2800	420 9641 1608 1970	2 2 2 2
DEVELIA	10,6400	17:00	101.146	10.76	-0.37 %	1889	10.6000	10.6400	2000	101	1 075	[+]
DVL	10.54 10.76	9.3300 11.3800	- - - -	- - - -	- - - -	4 5 6 3	655 2438 3120 273	10.5800 10.5600 10.5400 10.5200	10.6800 10.7000 10.7200 10.7400	1250 7907 53 3	1 4 2 2
DIAG	171,0000	17:01	23.56	174.60	-1.27 %	278	171.0000	171.5000	8	24	4 042	[+]
DIA	170.10 174.60	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 2 3	128 540 32 822	170.7000 170.6000 170.5000 170.4000	171.6000 171.8000 172.1000 172.3000	2 2 5 2	2 2 2 2
DOMDEV	255,0000	17:00	13.639	256.50	-0.78 %	177	255.0000	257.0000	22	14	3 481	[+]
DOM	254.00 258.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 1 8	5 147 132 561	254.5000 254.0000 253.5000 253.0000	258.0000 258.5000 259.0000 259.5000	476 170 221 14	3 3 6 3
ENEA	19,3100	17:01	477.445	19.81	-2.28 %	2000	19.2200	19.3100	296	477	9 395	[+]
ENA	19.31 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	10 585 2 200	19.2100 19.2000 19.1800 19.1700	19.9000 19.9200 19.9400 19.9500	17 202 120 197	1 1 1 1
EUROCASH	5,2800	17:00	188.658	5.18	2.13 %	2	5.2600	5.2800	2771	189	990	[+]
EUR	5.13 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 4 2	2 921 9195 939	5.2550 5.2350 5.2300 5.2250	5.2950 5.3000 5.3100 5.3150	350 15816 382 2	2 22 4 1
GPW	105,8000	17:00	101.301	106.30	-0.47 %	8	105.7000	105.8000	81	101	10 750	[+]
GPW	105.00 108.00	73.2500 89.4500	- - - -	- - - -	- - - -	4 5 3 1	40 94 505 492	105.6000 105.5000 105.4000 105.3000	105.9000 106.0000 106.1000 106.2000	62 5 7 280	1 1 1 2
GRUPAAZOTY	19,6600	17:01	238.983	19.48	1.08 %	112	19.6500	19.6600	691	239	4 711	[+]
ATT	19.15 20.12	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	92 89 109 79	19.6400 19.6300 19.6200 19.6100	19.6700 19.7000 19.7100 19.7200	3 382 52 18	2 2 1 2
GRUPRACUJ	47,4000	17:00	36.253	47.65	-0.42 %	1000	47.0000	47.4000	56	36	1 707	[+]
GPP	46.20 47.85	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 3	157 157 157 1013	46.6500 46.6000 46.5500 46.5000	47.5000 47.6000 47.6500 47.7000	251 741 206 435	3 4 2 4
HANDLOWY	122,0000	17:00	42.151	121.00	0.16 %	400	120.6000	122.0000	330	42	5 118	[+]
BHW	120.00 122.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 7 17 2	1423 244 3108 328	120.4000 120.2000 120.0000 119.8000	122.2000 122.4000 122.6000 122.8000	21 112 58 68	4 4 2 3
INGBSK	446,4000	17:00	15.172	453.60	-2.02 %	96	446.4000	447.0000	16	15	6 752	[+]
ING	440.20 456.80	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	868,0000	17:00	1.257	860.00	-0.46 %	39	863.0000	866.0000	15	1	1 080	[+]
CAR	851.00 868.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 2	19 19 457 38	858.0000 857.0000 855.0000 852.0000	867.0000 868.0000 871.0000 872.0000	26 25 13 14	1 1 1 2
JSW	26,0600	17:00	162.442	26.12	0.23 %	6	26.0600	26.0800	1076	162	4 227	[+]
JSW	25.75 26.34	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 6 1	100 10 2637 80	26.0500 26.0200 26.0000 25.9500	26.0900 26.1000 26.1100 26.1200	36 147 22 24	2 3 2 2
LUBAWA	11,2200	17:04	533.881	11.60	-3.44 %	19	11.2100	11.2200	200	534	6 031	[+]
LBW	11.12 11.62	8.5450 10.4300	- - - -	- - - -	- - - -	5 1 3 3	2540 26 209 1028	11.2000 11.1900 11.1800 11.1700	11.2300 11.2400 11.2500 11.2600	21 44 34 24	1 1 1 1
MILLENNIUM	19,4850	17:00	723.872	20.10	-3.06 %	50000	19.4850	19.5500	926	724	14 149	[+]
MIL	19.26 20.22	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	3399 11008 3499 966	19.4750 19.4600 19.4500 19.4400	19.5550 19.5600 19.5700 19.5750	771 2897 696 1841	2 2 2 2
MIRBUD	11,2800	17:00	70.88	11.40	-1.05 %	100	11.2400	11.2800	65	71	796	[+]
MRB	11.15 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 5	208 1001 1000 171	11.2000 11.1800 11.1600 11.1500	11.3000 11.3200 11.3500 11.3800	885 10 300 980	3 1 1 3
MOBRUK	374,0000	17:00	1.889	378.00	-1.06 %	4	372.5000	374.0000	16	2	704	[+]
MBR	370.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 8 4	347 52 117 69	372.0000 371.5000 371.0000 370.5000	375.0000 376.0000 377.0000 377.5000	269 98 10 20	4 3 1 1
NEUCA	723,0000	17:00	3.342	730.00	-0.96 %	27	759.0000	707.0000	5	3	2 414	[+]
NEU	717.00 730.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 2 5	2 6 29 61	748.0000 722.0000 719.0000 718.0000	723.0000 726.0000 727.0000 728.0000	125 50 40 25	2 1 2 1
NEWAG	89,6000	17:02	15.069	90.20	-1.43 %	85	89.6000	90.0000	738	15	1 349	[+]
NWG	88.00 90.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 1	500 40 20 28	89.5000 89.4000 89.3000 89.2000	90.4000 90.5000 90.6000 90.7000	124 74 74 96	2 1 1 1
ORANGEPL	14,5200	17:03	840.1	14.28	1.65 %	2281	14.5150	14.5200	2000	840	12 166	[+]
OPL	14.15 14.52	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 2	1149 271 24453 1767	14.5100 14.5050 14.5000 14.4950	14.5250 14.5300 14.5350 14.5400	10740 305 13785 5851	2 1 3 2
POLENERGIA	61,8000	16:40	4.82	61.60	-0.80 %	120	61.4000	61.8000	91	5	298	[+]
PEP	61.20 62.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 3 4	89 277 613 861	61.2000 61.1000 61.0000 60.9000	61.9000 62.0000 62.1000 62.2000	10 274 110 421	1 3 2 2
POLIMEXMS	6,5500	17:00	635.295	6.71	-3.25 %	195	6.5500	6.5550	26	635	4 219	[+]
PXM	6.53 6.79	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 4 6	386 1042 752 3495	6.5450 6.5400 6.5350 6.5300	6.5600 6.5650 6.5700 6.5750	12 23 96 23	1 1 2 1
RAINBOW	134,3000	17:00	20.305	135.30	-0.89 %	22	134.0000	134.3000	79	20	2 722	[+]
RBW	133.20 135.40	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 1 4	63 75 4 19	133.8000 133.7000 133.6000 133.5000	134.5000 134.6000 134.8000 134.9000	13 32 47 12	2 2 1 1
SYNEKTIK	386,0000	17:00	67.368	388.00	-1.28 %	92	385.8000	386.0000	473	67	25 827	[+]
SNT	366.20 391.20	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	2 25 115 2	385.4000 385.2000 385.0000 384.6000	386.6000 387.0000 387.2000 387.4000	708 188 113 116	2 1 1 1
TEXT	49,5200	17:00	58.421	50.40	-2.42 %	11	49.5200	49.6000	332	58	2 885	[+]
TXT	48.98 50.40	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 3 2	67 6 26 2	49.5000 49.4200 49.4000 49.3800	49.6400 49.6600 49.7400 49.7600	6 318 322 100	1 1 2 1
TSGAMES	88,5000	17:00	5.832	88.95	-0.78 %	1047	88.5000	88.8000	200	6	518	[+]
TEN	88.30 89.55	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 3 1	60 20 140 1	88.4000 88.3500 88.3000 88.2500	89.1000 89.2500 89.3500 89.4500	200 84 84 84	1 1 1 1
VERCOM	122,4000	17:00	10.012	124.20	-1.61 %	60	122.0000	123.4000	92	10	1 231	[+]
VRC	121.60 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	4 10 5 2	292 709 24 225	121.8000 121.6000 121.4000 121.2000	123.6000 123.8000 124.0000 124.2000	16 51 25 285	1 2 1 4
VOXEL	110,0000	17:00	6.886	110.60	-0.18 %	5	113.6000	108.8000	31	7	748	[+]
VOX	105.20 110.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	50 200 9 28	110.0000 109.8000 109.6000 109.4000	109.4000 110.0000 110.2000 110.4000	19 53 5 20	1 2 1 1
WIRTUALNA	56,5000	17:02	7.488	56.40	0.89 %	34	56.5000	56.8000	110	7	426	[+]
WPL	56.00 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	2 7 4 10	574 183 14 967	56.1000 56.0000 55.9000 55.8000	56.9000 57.0000 57.5000 57.6000	75 81 1 66	2 3 1 3
XTB	131,4000	17:00	253.577	131.00	-0.30 %	18	131.3800	131.4000	1083	254	33 167	[+]
XTB	128.52 132.20	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	52 426 23 35	131.3600 131.3000 131.2800 131.2400	131.5200 131.5400 131.5600 131.5800	86 83 1189 42	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	141868.2	-0.78%	17:09
WIG20	3766.4	-0.77%	17:09
WIG20 Fut	3741.0	-0.85%	17:04
WIG20USD	992.6	-0.97%	17:15
mWIG40	9875.0	-0.87%	17:09
sWIG80	30421.3	-0.47%	17:09

Notowania Świat
US Large Cap	7465.9	-0.77%	20:59
Nasdaq100	28694.6	-1.14%	20:59
Nikkei	64141.1	-4.03%	8:45
DAX	24828.1	-0.35%	17:31
Ropa WTI	82.2	+4.05%	20:59
Złoto	4012.2	+0.89%	20:59

Notowania Waluty
EUR/PLN	4.33958	+0.22%	20:59
CHF/PLN	4.69935	+0.42%	20:59
USD/PLN	3.79454	+0.27%	20:59
EUR/USD	1.14364	-0.06%	20:59
GBP/USD	1.34548	-0.16%	20:59
USD/JPY	162.436	+0.04%	20:59

Forum
» 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]
» GRAGIELDOWA.PL [8]

Wzrosty	Spadki	Staty
AIRWAY	0.30	14.73%
CDRL	11.70	8.33%
ZABKA	33.67	8.26%
IZOLACJA	3.88	6.30%
NEXITY	0.82	5.13%
Więcej ...
IMCOMPANY	31.50	-7.35%
MOVIEGAMES	6.75	-4.93%
OPTEAM	6.05	-4.72%
GAMEOPS	11.65	-4.51%
SCANWAY	284.00	-4.38%
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