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	141,0000	17:00	1.853	139.00	1.44 %	4	140.6000	141.0000	55	2	259	[+]
ABE	137.40 141.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 1	15 35 27 27	140.4000 140.2000 139.8000 139.6000	141.4000 141.6000 141.8000 142.0000	17 27 27 42	1 2 2 3
AMREST	10,3600	17:00	43.844	10.48	-1.15 %	50	10.2600	10.3600	88	44	454	[+]
EAT	10.22 10.52	9.5600 11.6800	- - - -	- - - -	- - - -	2 8 4 5	650 1052 391 700	10.2200 10.2000 10.1800 10.1600	10.4200 10.4400 10.4600 10.4800	170 1556 10 1150	1 2 1 2
ASBIS	105,6000	17:04	313.047	102.00	0.57 %	11	105.5000	106.0000	60	313	32 710	[+]
ASB	97.95 107.80	61.9500 75.6500	- - - -	- - - -	- - - -	2 3 2 3	46 18 43 69	105.4000 105.3000 105.2000 105.1000	106.2000 106.9000 107.3000 107.4000	22 71 20 38	1 2 1 3
ASSECOPOL	185,7000	17:02	89.205	189.20	-1.85 %	200	185.5000	185.7000	761	89	16 559	[+]
ACP	182.95 189.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 4 1 1	50 57 583 583	185.4000 185.0000 184.8500 184.6000	185.7500 185.8000 185.8500 185.9000	116 321 13 377	2 2 2 3
ASSECOSEE	61,9000	17:00	77.291	60.50	2.82 %	109	61.2000	61.3000	16	77	4 701	[+]
ASE	60.50 61.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	15 656 792 9	60.9000 60.8000 60.7000 60.6000	61.6000 61.8000 61.9000 62.0000	143 14 271 293	2 1 2 1
AUTOPARTN	25,9000	17:00	48.467	26.10	-0.77 %	138	25.8000	25.9000	191	48	1 262	[+]
APR	25.70 26.30	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 2 6	243 459 27 1883	25.7500 25.7000 25.6500 25.6000	25.9500 26.0000 26.0500 26.1000	84 1324 1340 102	2 4 5 3
BENEFIT	5 215,0000	17:02	4.74	5,300.00	-1.42 %	2	5210.0000	5215.0000	16	5	24 863	[+]
BFT	5,180.00 5,340.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 2 2	122 8 121 8	5205.0000 5200.0000 5195.0000 5190.0000	5235.0000 5240.0000 5250.0000 5255.0000	32 8 73 26	2 3 4 1
BNPPL	149,2000	17:00	11.922	147.20	0.13 %	385	147.8000	149.2000	103	12	1 765	[+]
BNP	147.00 149.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 2 2	304 19 257 301	147.0000 146.8000 146.6000 146.2000	149.4000 149.8000 150.0000 150.6000	3000 20 50 200	1 1 2 1
CREOTECH	780,0000	17:00	6.13	795.00	-0.76 %	43	780.0000	781.0000	8	6	4 819	[+]
CRI	774.00 799.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 1 3	8 33 5 5	779.0000 777.0000 776.0000 775.0000	782.0000 784.0000 785.0000 789.0000	9 31 147 7	1 1 4 1
CYBERFLKS	188,5000	17:03	6.306	190.70	-1.21 %	10	188.5000	188.7000	10	6	1 194	[+]
CBF	188.00 190.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 4 1 1	4 151 1 2	188.1000 188.0000 187.9000 187.7000	188.8000 189.2000 189.4000 189.5000	41 1 1 25	1 1 1 1
CYFRPLSAT	16,7800	17:01	419.388	16.84	-0.33 %	93	16.7700	16.7800	1180	419	7 088	[+]
CPS	16.76 17.06	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 2 8	420 120 3247 2762	16.7500 16.7400 16.7200 16.7000	16.7850 16.7900 16.7950 16.8000	71 9 115 47	2 2 2 2
DEVELIA	10,3000	17:00	171.589	10.36	-0.39 %	2026	10.2800	10.3000	6845	172	1 770	[+]
DVL	10.26 10.44	9.3300 11.3800	- - - -	- - - -	- - - -	10 10 10 40	1726 5853 2327 10960	10.2600 10.2400 10.2200 10.2000	10.3800 10.4000 10.4200 10.4400	4 600 1502 1866	1 1 2 3
DIAG	169,4000	17:04	57.391	175.80	-3.59 %	137	169.3000	169.4000	35	57	9 774	[+]
DIA	167.00 176.20	153.0000 187.0000	- - - -	- - - -	- - - -	8 4 12 7	253 190 286 140	169.2000 169.1000 169.0000 168.9000	169.5000 169.6000 169.7000 169.8000	1 1 1 1	1 1 1 1
DOMDEV	260,0000	17:00	5.79	255.00	1.96 %	51	257.0000	260.0000	512	6	1 491	[+]
DOM	253.50 260.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 1 5	46 53 5 289	256.5000 256.0000 255.5000 255.0000	260.5000 261.0000 261.5000 262.0000	46 137 8 102	1 4 2 4
ENEA	19,9900	17:00	386.364	19.52	2.36 %	34	19.9800	19.9900	85	386	7 724	[+]
ENA	19.37 20.28	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 1	156 3165 18 138	19.9600 19.9500 19.9300 19.9100	20.1000 20.1400 20.1600 20.1800	744 56 1300 1751	1 1 1 2
EUROCASH	5,0200	17:00	200.641	5.05	-0.30 %	1100	5.0200	5.0550	1242	201	1 008	[+]
EUR	5.00 5.12	4.7980 5.8600	- - - -	- - - -	- - - -	1 6 6 20	758 2158 2178 13328	5.0150 5.0100 5.0050 5.0000	5.0600 5.0700 5.0750 5.0800	4614 849 110 1165	4 1 1 4
GPW	101,4000	17:00	109.542	102.00	-1.07 %	194	101.4000	101.7000	11	110	11 129	[+]
GPW	100.00 102.80	73.2500 89.4500	- - - -	- - - -	- - - -	5 3 3 7	100 494 310 420	101.3000 101.2000 101.1000 101.0000	101.8000 101.9000 102.0000 102.1000	9 16 102 8	1 1 4 1
GRUPAAZOTY	19,4700	17:02	124.288	19.30	0.99 %	3515	19.4700	19.4800	100	124	2 403	[+]
ATT	19.06 19.57	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	169 15 112 1132	19.4600 19.4500 19.4400 19.4300	19.4900 19.5000 19.5100 19.5200	27 620 7 833	2 4 1 1
GRUPRACUJ	48,5500	17:00	57.739	46.70	4.18 %	26	48.3000	48.5500	186	58	2 796	[+]
GPP	46.70 49.25	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 3 1	1 50 946 6	48.0500 48.0000 47.9000 47.8000	48.7000 48.8000 48.8500 49.0000	85 85 149 229	1 2 2 1
HANDLOWY	123,4000	17:01	20.464	124.00	-0.48 %	510	123.4000	123.6000	157	20	2 518	[+]
BHW	122.80 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 3 4	246 208 378 258	123.2000 123.0000 122.8000 122.6000	123.8000 124.0000 124.2000 124.4000	982 1930 561 518	7 14 6 6
INGBSK	445,0000	17:00	19.983	448.60	-1.16 %	43	444.8000	445.0000	247	20	8 898	[+]
ING	441.80 450.20	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 3	255 2 7 10	444.6000 444.4000 444.2000 444.0000	446.0000 446.2000 446.6000 447.2000	500 99 99 99	1 1 1 1
INTERCARS	890,0000	17:00	3.24	875.00	2.06 %	255	890.0000	896.0000	1	3	2 885	[+]
CAR	866.00 899.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 3	15 15 15 49	888.0000 887.0000 886.0000 884.0000	897.0000 898.0000 899.0000 900.0000	6 6 9 15	2 2 3 4
JSW	25,9900	17:03	124.726	25.92	0.39 %	400	25.9900	26.0000	256	125	3 261	[+]
JSW	25.85 26.40	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 1	2 195 84 65	25.9800 25.9700 25.9600 25.9500	26.0100 26.0200 26.0300 26.0400	58 95 220 26	1 1 1 1
LUBAWA	10,9800	17:01	309.191	11.02	-0.36 %	1014	10.9800	11.0500	1110	309	3 416	[+]
LBW	10.89 11.32	8.5450 10.4300	- - - -	- - - -	- - - -	1 6 7 1	117 2629 730 10	10.9700 10.9600 10.9500 10.9400	11.0600 11.0700 11.0800 11.0900	500 866 751 1	1 3 3 1
MILLENNIUM	19,9800	17:00	765.142	20.74	-2.35 %	250	19.9300	19.9800	4608	765	15 373	[+]
MIL	19.80 20.74	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	15 200 200 14	19.9250 19.8700 19.8600 19.8500	19.9850 19.9900 20.0000 20.0100	501 464 3290 303	2 2 4 2
MIRBUD	11,8600	17:04	301.822	11.45	3.58 %	1679	11.8500	11.8600	149	302	3 552	[+]
MRB	11.42 11.96	10.2800 12.5600	- - - -	- - - -	- - - -	3 3 1 1	760 1188 250 500	11.8000 11.7900 11.7800 11.7700	11.8900 11.9000 11.9100 11.9200	4 240 1150 462	1 2 2 2
MOBRUK	382,0000	17:00	11.643	376.50	1.33 %	5	380.5000	382.0000	483	12	4 420	[+]
MBR	373.50 385.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 5 3 1	259 72 65 56	380.0000 379.5000 379.0000 378.5000	382.5000 383.0000 384.0000 384.5000	32 16 56 1475	3 1 5 4
NEUCA	747,0000	17:00	10.093	740.00	0.95 %	11	745.0000	747.0000	111	10	7 439	[+]
NEU	730.00 748.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 2 3	4 24 139 127	744.0000 743.0000 742.0000 741.0000	749.0000 750.0000 751.0000 752.0000	19 184 90 84	3 9 2 2
NEWAG	87,8000	17:00	10.474	88.20	-1.35 %	2	87.1000	87.8000	15	10	917	[+]
NWG	86.70 89.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 1 5	24 100 12 165	87.0000 86.9000 86.7000 86.6000	87.9000 88.0000 88.1000 88.2000	34 92 78 78	1 2 1 1
ORANGEPL	14,7000	17:01	1203.222	14.76	-0.44 %	2177	14.7000	14.7650	5470	1 203	17 640	[+]
OPL	14.53 14.82	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	1753 452 275 207	14.6950 14.6900 14.6850 14.6800	14.7700 14.7750 14.7800 14.7850	11643 6 5470 20	2 1 1 1
POLENERGIA	62,7000	17:02	7.78	62.60	0.32 %	60	62.5000	62.7000	505	8	485	[+]
PEP	61.50 62.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 2 2	186 620 147 100	62.3000 62.2000 62.0000 61.9000	62.8000 62.9000 63.0000 63.2000	156 23 164 30	3 1 5 1
POLIMEXMS	6,7300	17:00	492.43	6.72	-0.74 %	10	6.7250	6.7300	2683	492	3 323	[+]
PXM	6.67 6.85	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 3 6	340 123 4339 21525	6.7200 6.7100 6.7050 6.7000	6.7350 6.7400 6.7450 6.7500	9 1705 19 6	2 4 2 2
RAINBOW	136,1000	17:00	13.345	136.50	-0.29 %	553	136.1000	136.2000	3	13	1 823	[+]
RBW	135.10 137.40	129.6000 158.4000	- - - -	- - - -	- - - -	7 1 2 3	295 10 2 214	136.0000 135.9000 135.8000 135.7000	136.5000 136.6000 136.7000 136.9000	3 3 3 944	1 1 1 2
SYNEKTIK	372,0000	17:00	54.255	367.40	1.25 %	2	371.8000	372.0000	1213	54	20 167	[+]
SNT	360.00 379.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 1 2	119 2 1 26	371.6000 371.4000 371.2000 371.0000	372.2000 372.4000 372.6000 372.8000	577 316 191 113	2 1 1 1
TEXT	48,3400	17:00	34.183	48.90	-1.06 %	6	48.3200	48.3400	298	34	1 649	[+]
TXT	47.62 48.90	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 1 1	1 3 1 1	48.3000 48.2800 48.2600 48.2400	48.3800 48.4200 48.4400 48.4600	2 2 4 290	1 1 1 2
TSGAMES	89,4000	17:00	6.757	90.75	-1.49 %	2500	105.0000	87.0000	8	7	606	[+]
TEN	89.05 90.80	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 1 2	58 30 50 51	89.4000 89.3500 89.3000 89.2000	90.0000 90.1500 90.2000 90.3000	217 1 262 62	2 1 2 1
VERCOM	126,6000	17:01	135.573	125.00	1.44 %	20	126.4000	126.6000	65	136	17 260	[+]
VRC	124.40 131.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 2 2	210 127 471 291	126.2000 126.0000 125.8000 125.6000	127.0000 127.6000 127.8000 128.0000	175 90 271 361	2 1 1 2
VOXEL	123,4000	17:00	139.788	112.60	9.59 %	65	123.4000	124.0000	327	140	16 100	[+]
VOX	112.20 123.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	80 30 5 5	123.2000 123.0000 122.8000 122.6000	124.4000 124.6000 124.8000 125.0000	20 6 226 1	1 2 1 1
WIRTUALNA	58,8000	17:00	7.532	58.80	0.00 %	100	58.5000	58.8000	288	8	439	[+]
WPL	58.00 59.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 4 4	76 559 126 774	58.2000 58.1000 58.0000 57.9000	58.9000 59.0000 59.3000 59.4000	436 1041 1 55	5 6 1 1
XTB	138,0000	17:00	263.073	137.84	0.31 %	127	137.8400	138.0000	1116	263	36 098	[+]
XTB	136.10 138.10	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	14 7 13 7	137.8200 137.7800 137.7600 137.7200	138.0200 138.0400 138.1000 138.1200	354 220 1050 47	5 2 5 3

GPW	Świat	Waluty

Notowania GPW
WIG	145201.1	+0.38%	07-22
WIG20	3874.8	+0.60%	07-22
WIG20 Fut	3846.0	+0.47%	07-22
WIG20USD	1021.5	+0.62%	07-22
mWIG40	9968.4	-0.42%	07-22
sWIG80	30645.9	+0.21%	07-22

Notowania Świat
US Blue Chip	52283.5	+0.05%	2:44
S&P500 Fut	7543.0	+0.03%	2:34
Nikkei	66754.0	+0.97%	2:29
DAX	25155.4	+0.58%	07-22
Ropa WTI	88.1	+5.66%	2:44
Złoto	4128.2	-0.05%	2:44

Notowania Waluty
EUR/PLN	4.33009	+0.02%	2:44
CHF/PLN	4.66088	+0.05%	2:44
USD/PLN	3.79377	-0.02%	2:44
EUR/USD	1.14137	+0.05%	2:44
GBP/USD	1.33772	+0.02%	2:44
USD/JPY	163.095	-0.01%	2:44

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
VOXEL	123.40	9.59%
NOVAVISGR	0.72	8.93%
PGE	10.20	7.37%
RAFAMET	51.00	5.37%
ONDE	9.16	5.29%
Więcej ...
KRAKCHEM	0.45	-7.25%
ALTA	1.60	-5.33%
TENDERHUT	5.50	-4.84%
WASKO	5.54	-4.48%
PEKABEX	9.20	-4.37%
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