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	139,0000	12:56	0.704	139.00	0.00 %	50	138.2000	139.0000	189	1	98	[+]
ABE	137.40 139.60	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 4 3	27 30 260 56	138.0000 137.8000 137.6000 137.4000	139.2000 139.4000 139.6000 139.8000	104 2 21 27	2 2 2 3
AMREST	10,3600	12:55	10.162	10.48	-1.15 %	175	10.4400	10.4800	1061	10	106	[+]
EAT	10.32 10.52	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 3	283 500 510 1669	10.4000 10.3800 10.3600 10.3400	10.5200 10.5400 10.5600 10.5800	749 902 2382 40	4 6 5 1
ASBIS	106,1000	12:57	244.395	102.00	1.05 %	743	105.5000	105.7000	463	244	25 415	[+]
ASB	97.95 106.70	61.9500 75.6500	- - - -	- - - -	- - - -	5 3 7 4	532 150 2131 476	105.4000 105.3000 105.2000 105.1000	105.8000 105.9000 106.0000 106.1000	632 553 1298 198	5 3 9 3
ASSECOPOL	187,3500	12:57	31.296	189.20	-0.98 %	99	186.6500	186.8500	53	31	5 793	[+]
ACP	182.95 189.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 3 1 1	52 89 45 25	186.6000 186.5000 186.4500 186.4000	186.9000 186.9500 187.0000 187.0500	14 2 87 91	3 2 6 4
ASSECOSEE	60,7000	12:49	70.018	60.50	0.83 %	79	60.5000	61.5000	20	70	4 259	[+]
ASE	60.50 61.60	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 2	220 100 462 211	60.3000 60.2000 60.1000 60.0000	61.6000 61.7000 61.8000 61.9000	52 670 203 493	2 1 1 4
AUTOPARTN	26,1000	12:56	26.533	26.10	0.00 %	1186	25.8000	26.0000	224	27	692	[+]
APR	25.80 26.30	23.3500 28.4500	- - - -	- - - -	- - - -	1 3 3 3	85 2198 5351 1060	25.7500 25.7000 25.6500 25.6000	26.1000 26.1500 26.2000 26.2500	1945 1350 5756 1948	4 2 4 3
BENEFIT	5 270,0000	12:54	1.363	5,300.00	-0.38 %	17	5240.0000	5250.0000	22	1	7 172	[+]
BFT	5,225.00 5,340.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 4 2 3	13 15 83 4	5235.0000 5230.0000 5225.0000 5200.0000	5255.0000 5260.0000 5265.0000 5270.0000	25 6 4 91	3 2 2 4
BNPPL	148,0000	12:54	4.768	147.20	-0.67 %	14	149.0000	149.8000	3200	5	706	[+]
BNP	147.00 149.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	321 321 65 3	148.0000 147.8000 147.4000 147.2000	150.0000 150.8000 151.0000 151.6000	50 2000 16 240	2 1 2 2
CREOTECH	789,0000	12:51	2.417	795.00	0.38 %	23	789.0000	792.0000	21	2	1 912	[+]
CRI	782.00 799.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 4 4 6	62 21 13 164	788.0000 787.0000 786.0000 785.0000	793.0000 794.0000 795.0000 797.0000	29 28 72 10	2 4 5 2
CYBERFLKS	189,6000	12:57	4.357	190.70	-0.63 %	22	189.0000	189.2000	45	4	827	[+]
CBF	188.10 190.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	1 3 23 1	188.9000 188.8000 188.6000 188.5000	189.3000 189.4000 189.5000 189.6000	4 25 5 53	1 2 1 2
CYFRPLSAT	17,0200	12:57	241.416	16.84	1.10 %	445	16.9500	16.9650	716	241	4 093	[+]
CPS	16.80 17.06	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	914 885 1495 355	16.9450 16.9400 16.9350 16.9300	16.9700 16.9750 16.9800 16.9850	85 267 755 490	4 1 3 1
DEVELIA	10,3800	12:54	61.285	10.36	0.39 %	35	10.3600	10.3800	600	61	633	[+]
DVL	10.26 10.44	9.3300 11.3800	- - - -	- - - -	- - - -	1 8 11 10	6 1645 7988 2657	10.3400 10.3200 10.3000 10.2800	10.4000 10.4200 10.4400 10.4600	1097 1500 8071 2805	3 1 6 2
DIAG	170,0000	12:56	35.493	175.80	-3.24 %	17	175.3000	175.6000	81	35	6 041	[+]
DIA	167.00 176.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 4 2	118 47 658 44	175.2000 175.1000 175.0000 174.9000	175.7000 175.9000 176.0000 176.2000	26 47 37 39	2 2 2 1
DOMDEV	257,5000	12:57	3.189	255.00	0.98 %	24	257.0000	257.5000	33	3	819	[+]
DOM	253.50 259.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 2 3	18 15 221 292	256.0000 255.5000 255.0000 254.5000	258.0000 258.5000 259.0000 259.5000	49 10 51 120	1 1 2 2
ENEA	20,1600	12:58	248.541	19.52	3.23 %	53	20.1600	20.2000	1099	249	4 961	[+]
ENA	19.37 20.28	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 2 3	428 667 2417 4572	20.1400 20.1200 20.0800 20.0600	20.2200 20.2400 20.2600 20.2800	1617 76 417 2572	3 2 1 3
EUROCASH	5,0450	12:57	144.967	5.05	0.20 %	1418	5.0450	5.0750	1615	145	728	[+]
EUR	5.00 5.12	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 6 2	364 300 1036 1200	5.0400 5.0350 5.0300 5.0250	5.0950 5.1000 5.1200 5.1350	307 630 5 3030	1 3 1 1
GPW	102,5000	12:56	74.33	102.00	0.00 %	297	102.2000	102.5000	624	74	7 555	[+]
GPW	100.00 102.80	73.2500 89.4500	- - - -	- - - -	- - - -	4 10 2 4	325 1256 605 1231	102.1000 102.0000 101.9000 101.8000	102.6000 102.7000 102.8000 102.9000	126 1181 1441 347	3 5 5 2
GRUPAAZOTY	19,5000	12:55	75.324	19.30	1.14 %	117	19.3100	19.3600	100	75	1 454	[+]
ATT	19.06 19.57	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 2 2	1000 510 1050 2392	19.3000 19.2700 19.2600 19.2500	19.3700 19.3900 19.4000 19.4100	567 60 296 435	4 2 5 2
GRUPRACUJ	48,5000	12:55	25.058	46.70	4.08 %	78	47.2500	47.6500	187	25	1 200	[+]
GPP	46.70 49.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 2	460 490 337 579	47.2000 47.0000 46.8500 46.8000	47.7000 47.7500 47.8000 47.8500	42 400 120 9	2 1 1 1
HANDLOWY	123,2000	12:53	3.511	124.00	-0.65 %	345	122.8000	123.2000	54	4	432	[+]
BHW	122.80 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 4 7	12 1608 337 589	122.6000 122.4000 122.2000 122.0000	123.4000 123.6000 123.8000 124.0000	485 10 1330 1231	3 1 9 11
INGBSK	447,4000	12:58	4.642	448.60	-0.62 %	212	449.8000	450.2000	326	5	2 081	[+]
ING	445.40 450.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	4 22 180 11	449.4000 449.2000 449.0000 448.8000	450.8000 451.4000 452.0000 453.0000	159 70 4 2	1 1 1 1
INTERCARS	894,0000	12:53	0.988	875.00	2.52 %	18	890.0000	895.0000	15	1	873	[+]
CAR	866.00 896.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 1	30 28 23 25	888.0000 887.0000 885.0000 884.0000	896.0000 897.0000 898.0000 899.0000	7 21 5 30	4 5 2 3
JSW	26,2100	12:56	67.104	25.92	1.24 %	197	26.1000	26.1700	287	67	1 762	[+]
JSW	25.89 26.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 2 2	11 182 465 1349	26.0900 26.0700 26.0600 26.0500	26.1800 26.1900 26.2000 26.2100	865 121 350 271	2 2 2 2
LUBAWA	10,9800	12:57	218.265	11.02	-0.36 %	100	11.0000	11.0200	492	218	2 415	[+]
LBW	10.89 11.32	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 2	45 280 839 1240	10.9900 10.9800 10.9500 10.9400	11.0300 11.0500 11.0600 11.0700	513 336 369 693	2 1 3 2
MILLENNIUM	20,0200	12:54	443.329	20.74	-2.15 %	361	20.0200	20.0500	733	443	8 945	[+]
MIL	20.00 20.74	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 2 2	558 405 356 686	20.0000 19.9950 19.9900 19.9850	20.0600 20.0700 20.0800 20.0900	229 153 364 759	1 1 1 4
MIRBUD	11,9300	12:56	240.911	11.45	4.19 %	1005	11.9000	11.9200	245	241	2 828	[+]
MRB	11.42 11.96	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 5	711 2300 100 6890	11.8700 11.8500 11.8400 11.8300	11.9300 11.9400 11.9500 11.9600	504 631 5061 1814	3 3 8 6
MOBRUK	380,5000	12:54	9.915	376.50	0.93 %	1	382.0000	383.5000	72	10	3 762	[+]
MBR	373.50 385.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 4 1 5	6 42 150 272	381.5000 381.0000 380.5000 380.0000	384.0000 384.5000 385.5000 386.0000	1 1450 233 345	1 1 2 3
NEUCA	736,0000	12:54	1.36	740.00	-0.54 %	38	734.0000	739.0000	118	1	999	[+]
NEU	730.00 740.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 3 1 3	91 7 41 6	733.0000 732.0000 731.0000 730.0000	740.0000 741.0000 743.0000 744.0000	39 38 1 6	3 2 1 2
NEWAG	87,5000	12:55	4.458	88.20	-1.69 %	5	88.4000	88.6000	5	4	392	[+]
NWG	87.00 89.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 2	53 1 66 427	88.3000 88.2000 88.1000 88.0000	88.7000 88.8000 88.9000 89.0000	235 22 126 195	1 1 3 6
ORANGEPL	14,6850	12:57	481.708	14.76	-0.54 %	262	14.6250	14.6450	1313	482	7 081	[+]
OPL	14.60 14.82	14.8050 18.0950	- - - -	- - - -	- - - -	4 2 5 2	511 649 2980 867	14.6200 14.6150 14.6100 14.6050	14.6500 14.6550 14.6600 14.6650	2128 1343 2741 2916	6 2 4 5
POLENERGIA	62,5000	12:51	6.755	62.60	0.00 %	65	62.4000	62.5000	278	7	421	[+]
PEP	61.50 62.70	45.7500 55.8000	- - - -	- - - -	- - - -	1 3 2 2	523 136 100 110	62.3000 62.2000 62.1000 62.0000	62.6000 62.7000 62.8000 62.9000	60 20 284 23	1 1 3 1
POLIMEXMS	6,7800	12:58	273.13	6.72	0.00 %	3132	6.7650	6.7850	3501	273	1 849	[+]
PXM	6.70 6.85	7.1800 8.7700	- - - -	- - - -	- - - -	2 1 5 2	576 293 10918 294	6.7600 6.7550 6.7500 6.7450	6.7900 6.7950 6.8000 6.8050	2965 1751 38576 798	2 3 6 2
RAINBOW	136,6000	12:57	6.455	136.50	0.07 %	43	136.6000	137.1000	80	6	882	[+]
RBW	135.10 137.30	129.6000 158.4000	- - - -	- - - -	- - - -	3 2 3 2	23 13 302 62	136.5000 136.3000 136.2000 136.1000	137.2000 137.3000 137.4000 137.5000	319 206 353 101	3 7 4 2
SYNEKTIK	373,8000	12:57	21.559	367.40	1.74 %	111	371.8000	372.4000	132	22	7 962	[+]
SNT	360.00 375.60	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 3 4	28 52 52 182	371.6000 371.4000 371.2000 371.0000	372.6000 373.0000 373.2000 373.4000	7 46 36 66	1 2 1 2
TEXT	48,6600	12:53	10.102	48.90	-0.41 %	213	48.5000	48.6600	152	10	488	[+]
TXT	48.12 48.90	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 2 2	5 99 85 54	48.4600 48.4400 48.4200 48.4000	48.6800 48.7200 48.7800 48.8000	8 19 5 1131	1 1 1 2
TSGAMES	89,8000	12:40	4.313	90.75	-1.05 %	42	89.7500	90.1000	20	4	388	[+]
TEN	89.60 90.80	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 3 2	209 270 68 253	89.6500 89.6000 89.5500 89.5000	90.2000 90.2500 90.3000 90.4000	38 156 14 216	2 1 1 2
VERCOM	128,6000	12:57	64.045	125.00	3.04 %	77	126.6000	127.0000	213	64	8 160	[+]
VRC	124.40 131.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 3 1	149 87 581 200	126.4000 126.2000 126.0000 125.8000	127.2000 127.4000 127.6000 127.8000	150 122 41 565	1 1 2 2
VOXEL	113,4000	12:55	4.583	112.60	0.71 %	169	112.4000	112.6000	19	5	521	[+]
VOX	112.20 114.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 5 2 1	104 266 52 90	112.2000 112.0000 111.6000 111.4000	112.8000 113.0000 113.4000 113.8000	19 275 60 238	1 4 1 6
WIRTUALNA	58,8000	12:57	5.526	58.80	0.00 %	81	58.1000	58.9000	125	6	321	[+]
WPL	58.00 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	7 2 1 4	1332 22 1 589	58.0000 57.9000 57.8000 57.7000	59.0000 59.2000 59.3000 59.4000	515 52 693 334	5 1 4 2
XTB	137,1200	12:57	136.346	137.84	-0.33 %	55	137.1800	137.3000	231	136	18 699	[+]
XTB	136.10 138.10	92.6700 113.2400	- - - -	- - - -	- - - -	1 3 3 3	64 280 218 238	137.1600 137.1400 137.1200 137.1000	137.3200 137.3600 137.3800 137.4000	136 60 60 133	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	145350.6	+0.48%	12:58
WIG20	3871.6	+0.52%	13:13
WIG20 Fut	3853.0	+0.65%	12:58
WIG20USD	1021.4	+0.61%	12:58
mWIG40	9994.6	-0.16%	12:58
sWIG80	30591.5	+0.03%	12:58

Notowania Świat
US Blue Chip	52189.5	-0.01%	13:13
S&P500 Fut	7530.0	-0.21%	13:03
Nikkei	66115.6	-0.18%	8:45
DAX	25137.5	+0.50%	12:58
Ropa WTI	87.3	+3.53%	13:13
Złoto	4119.7	+1.03%	13:13

Notowania Waluty
EUR/PLN	4.33039	+0.04%	13:13
CHF/PLN	4.67241	+0.01%	13:13
USD/PLN	3.79699	0.00%	13:13
EUR/USD	1.14048	+0.04%	13:13
GBP/USD	1.33694	-0.06%	13:13
USD/JPY	163.012	-0.10%	13:13

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
NOVAVISGR	0.73	9.83%
PGE	10.26	7.95%
ONDE	9.32	7.13%
MILKILAND	1.70	5.99%
SOPHARMA	7.96	5.29%
Więcej ...
WASKO	5.46	-5.86%
KRAKCHEM	0.46	-4.76%
VIVID	0.54	-4.11%
WOODPCKR	2.88	-4.00%
TENDERHUT	5.56	-3.81%
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