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	137,0000	13:10	5.289	135.40	1.48 %	36	137.4000	138.0000	144	5	730	[+]
ABE	135.40 139.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 3	40 40 10 48	137.2000 137.0000 136.6000 136.4000	138.6000 139.0000 139.2000 139.4000	39 203 215 80	1 4 3 2
AMREST	10,6200	12:57	10.567	10.70	-1.85 %	1295	10.6000	10.6200	1473	11	113	[+]
EAT	10.62 10.76	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 5 4	170 1082 3367 2556	10.5600 10.5400 10.5200 10.5000	10.6400 10.6600 10.6800 10.7000	360 500 597 760	1 1 3 3
ASBIS	113,9000	13:26	110.728	115.60	-0.96 %	257	113.9000	114.1000	200	111	12 662	[+]
ASB	112.50 115.70	61.9500 75.6500	- - - -	- - - -	- - - -	6 2 3 5	393 175 150 697	113.8000 113.7000 113.6000 113.5000	114.2000 114.3000 114.4000 114.5000	227 129 318 1164	4 3 7 5
ASSECOPOL	178,3000	13:27	44.714	176.85	1.05 %	161	178.0500	178.3500	70	45	7 959	[+]
ACP	176.80 178.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 4 1	55 40 155 46	178.0000 177.9500 177.9000 177.8500	178.4000 178.4500 178.5000 178.5500	71 29 75 57	2 1 2 1
ASSECOSEE	60,1000	13:10	0.938	60.40	-0.33 %	235	60.0000	60.4000	68	1	56	[+]
ASE	60.00 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 2 1	16 2 22 100	59.9000 59.8000 59.6000 59.5000	60.5000 60.6000 60.8000 60.9000	502 600 20 942	6 2 1 2
AUTOPARTN	26,5000	13:26	25.16	26.50	0.76 %	874	26.3000	26.5000	10396	25	665	[+]
APR	26.20 26.50	23.3500 28.4500	- - - -	- - - -	- - - -	5 5 6 9	1116 1611 2036 3297	26.2500 26.2000 26.1500 26.1000	26.5500 26.6000 26.6500 26.7000	106 1171 1453 2218	1 3 3 7
BENEFIT	4 976,0000	13:28	1.644	5,020.00	0.00 %	3	4962.0000	4968.0000	1	2	8 184	[+]
BFT	4,956.00 5,020.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 4 1	2 3 12 11	4960.0000 4958.0000 4956.0000 4954.0000	4970.0000 4974.0000 4976.0000 4978.0000	3 1 100 1	2 1 1 1
BNPPL	150,8000	13:19	25.803	148.00	2.45 %	100	146.8000	148.0000	100	26	3 847	[+]
BNP	147.00 151.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	3 10 98 40	146.4000 146.0000 145.8000 145.6000	148.8000 149.0000 149.6000 150.0000	40 8 219 6431	1 2 2 4
CREOTECH	844,0000	13:27	3.608	843.00	0.36 %	82	840.0000	844.0000	7	4	3 018	[+]
CRI	816.00 857.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 3 1 2	1 21 11 44	839.0000 838.0000 837.0000 836.0000	845.0000 846.0000 847.0000 848.0000	32 27 32 29	4 2 2 2
CYBERFLKS	192,5000	13:27	12.239	189.80	2.01 %	25	191.5000	192.0000	27	12	2 341	[+]
CBF	189.00 193.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	4 4 3 4	191.4000 191.3000 191.2000 191.1000	192.1000 192.8000 193.0000 193.3000	5 40 57 20	1 1 4 1
CYFRPLSAT	15,7950	13:28	342.724	15.56	2.56 %	285	15.7850	15.8050	386	343	5 373	[+]
CPS	15.50 15.90	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	499 517 317 509	15.7800 15.7750 15.7700 15.7650	15.8100 15.8150 15.8200 15.8250	242 353 1523 974	1 1 2 3
DEVELIA	10,9000	13:17	68.079	10.88	0.55 %	1258	10.9000	10.9400	667	68	744	[+]
DVL	10.86 11.00	9.3300 11.3800	- - - -	- - - -	- - - -	3 3 10 5	683 372 8639 2981	10.8800 10.8600 10.8400 10.8200	10.9600 10.9800 11.0000 11.0200	585 164 12299 2761	2 1 12 2
DIAG	182,1000	13:27	13.128	181.40	0.66 %	166	181.5000	182.2000	38	13	2 379	[+]
DIA	180.00 182.40	153.0000 187.0000	- - - -	- - - -	- - - -	5 1 2 1	74 22 260 15	181.4000 181.3000 181.2000 181.1000	182.3000 182.4000 182.5000 182.7000	33 74 266 15	2 3 4 1
DOMDEV	254,0000	13:24	1.506	250.50	1.40 %	59	253.0000	254.0000	12	2	381	[+]
DOM	250.00 254.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 2 4	41 66 64 441	252.5000 252.0000 251.5000 251.0000	254.5000 255.0000 255.5000 256.0000	11 122 491 336	2 5 4 3
ENEA	19,9400	13:27	130.857	19.84	0.50 %	3806	20.0000	20.0400	1639	131	2 611	[+]
ENA	19.81 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 1	230 592 894 2000	19.9900 19.9800 19.9700 19.9400	20.0600 20.0800 20.1000 20.1200	1602 2347 5280 886	5 8 10 6
EUROCASH	5,0500	13:23	32.063	5.05	1.16 %	883	5.0400	5.0700	680	32	162	[+]
EUR	4.99 5.11	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 3 4	2 3016 1727 2617	5.0300 5.0250 5.0200 5.0100	5.0750 5.0800 5.0850 5.0900	489 105 855 2	3 2 2 1
GPW	100,9000	13:28	49.658	99.75	1.66 %	482	100.8000	100.9000	82	50	4 990	[+]
GPW	99.70 101.00	73.2500 89.4500	- - - -	- - - -	- - - -	9 5 9 5	507 323 476 1145	100.7000 100.6000 100.5000 100.4000	101.0000 101.1000 101.2000 101.3000	379 134 1127 1477	12 4 5 5
GRUPAAZOTY	18,9000	13:25	70.891	18.84	0.75 %	339	18.9500	18.9900	1261	71	1 337	[+]
ATT	18.72 19.00	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 3 5	31 217 755 1248	18.9400 18.9300 18.9200 18.9100	19.0000 19.0100 19.0200 19.0300	1200 785 638 281	2 2 3 2
GRUPRACUJ	43,8500	13:17	4.165	43.80	0.23 %	12	44.2000	44.2500	30	4	183	[+]
GPP	43.70 44.60	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 3 1	53 377 149 632	44.0500 44.0000 43.9500 43.9000	44.3000 44.4000 44.6500 44.7000	33 1 41 1012	1 1 2 3
HANDLOWY	124,0000	13:23	17.159	122.40	1.64 %	186	123.2000	123.4000	44	17	2 117	[+]
BHW	121.60 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	4 1 4 5	238 85 774 417	123.0000 122.8000 122.6000 122.4000	123.6000 123.8000 124.0000 124.2000	294 551 1633 2104	3 8 11 9
INGBSK	471,4000	13:26	25.639	458.20	2.88 %	64	472.4000	473.6000	26	26	12 010	[+]
ING	458.20 473.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 3 4 2	48 93 224 27	471.8000 471.6000 471.4000 471.2000	473.8000 474.0000 474.2000 474.4000	25 22 18 22	2 1 2 2
INTERCARS	843,0000	13:21	0.885	837.00	0.36 %	9	835.0000	839.0000	2	1	745	[+]
CAR	831.00 850.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 3 3	5 11 45 63	834.0000 832.0000 831.0000 830.0000	840.0000 842.0000 843.0000 844.0000	60 10 17 25	2 1 2 1
JSW	25,1600	13:25	84.935	25.14	0.60 %	244	25.1900	25.2500	308	85	2 153	[+]
JSW	25.10 25.65	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 4 5	102 209 761 577	25.1800 25.1600 25.1500 25.1400	25.2600 25.2800 25.2900 25.3000	251 134 153 626	1 2 2 4
LUBAWA	12,3600	13:27	244.242	12.50	0.49 %	70	12.3800	12.4100	236	244	3 010	[+]
LBW	12.05 12.50	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 3 2	218 123 1168 2783	12.3700 12.3600 12.3500 12.3400	12.4200 12.4300 12.4400 12.4500	736 542 703 1101	3 3 3 4
MILLENNIUM	20,8100	13:28	154.745	20.12	3.22 %	1723	20.7500	20.7900	1093	155	3 193	[+]
MIL	20.12 20.91	17.8600 21.8200	- - - -	- - - -	- - - -	2 3 4 2	377 1079 1493 627	20.7400 20.7300 20.7200 20.7100	20.8000 20.8100 20.8200 20.8300	1546 13 1477 1466	8 2 4 4
MIRBUD	11,1600	13:26	53.812	11.05	1.09 %	3898	11.1600	11.1900	310	54	603	[+]
MRB	11.05 11.32	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 2 2	418 124 808 1734	11.1500 11.1400 11.1300 11.1100	11.2000 11.2100 11.2200 11.2300	68 93 782 2472	1 4 2 3
MOBRUK	376,5000	13:25	1.243	380.00	-0.13 %	1	377.5000	378.0000	52	1	469	[+]
MBR	374.50 381.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 2	13 3 97 29	377.0000 376.0000 375.5000 375.0000	378.5000 379.0000 379.5000 380.0000	49 49 1 21	2 3 1 5
NEUCA	701,0000	13:24	1.232	700.00	0.14 %	1	700.0000	703.0000	17	1	864	[+]
NEU	700.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 4 4 6	22 17 7 142	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	31 161 21 280	3 4 3 4
NEWAG	93,9000	13:28	6.903	94.10	0.86 %	97	94.0000	94.3000	17	7	647	[+]
NWG	93.10 94.40	99.9000 122.0000	- - - -	- - - -	- - - -	2 4 1 4	260 208 18 407	93.9000 93.8000 93.7000 93.6000	94.4000 94.7000 94.8000 95.0000	32 30 14 13	2 1 2 1
ORANGEPL	14,0900	13:27	568.307	13.81	2.25 %	2219	14.1200	14.1400	2320	568	8 004	[+]
OPL	13.81 14.16	14.8050 18.0950	- - - -	- - - -	- - - -	2 6 2 7	1128 3124 1158 4198	14.1150 14.1050 14.1000 14.0950	14.1450 14.1500 14.1550 14.1600	1078 15722 669 885	3 6 2 3
POLENERGIA	60,0000	13:25	12.154	60.50	0.17 %	1	61.0000	59.9000	100	12	730	[+]
PEP	59.90 60.80	45.7500 55.8000	- - - -	- - - -	- - - -	2 4 5 1	230 2092 2066 100	59.8000 59.7000 59.6000 59.5000	60.0000 60.3000 60.4000 60.5000	120 600 100 457	1 2 1 3
POLIMEXMS	6,8900	13:27	300.138	6.78	2.07 %	100	6.8650	6.8800	1043	300	2 055	[+]
PXM	6.74 6.92	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 1	100 2227 6 2291	6.8600 6.8500 6.8400 6.8350	6.8900 6.8950 6.9000 6.9050	550 1689 2191 4619	2 2 3 4
RAINBOW	138,2000	13:28	17.433	138.00	0.73 %	169	138.1000	138.2000	185	17	2 410	[+]
RBW	137.60 139.00	129.6000 158.4000	- - - -	- - - -	- - - -	12 3 4 1	20518 176 100 59	138.0000 137.9000 137.8000 137.7000	138.3000 138.4000 138.5000 138.6000	141 61 67 59	3 3 2 1
SYNEKTIK	382,4000	13:28	32.057	375.00	2.19 %	93	382.4000	382.6000	2	32	12 208	[+]
SNT	370.40 383.80	251.6000 307.2000	- - - -	- - - -	- - - -	4 6 4 2	68 51 42 17	382.2000 382.0000 381.8000 381.6000	382.8000 383.0000 383.2000 383.4000	24 454 30 83	2 11 1 1
TEXT	49,1000	13:28	70.042	50.00	-1.80 %	32	48.9600	49.0600	763	70	3 412	[+]
TXT	47.96 50.00	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 2	150 309 50 105	48.9400 48.9000 48.8800 48.8600	49.1000 49.1800 49.2000 49.2200	100 2 540 252	1 1 2 2
TSGAMES	89,4500	13:26	10.061	89.75	0.06 %	123	89.3500	89.5000	46	10	906	[+]
TEN	89.20 91.55	81.0500 99.0500	- - - -	- - - -	- - - -	3 3 3 7	69 15 126 380	89.3000 89.2500 89.2000 89.1500	89.7500 89.8000 89.8500 89.9500	83 89 242 28	3 3 2 2
VERCOM	127,4000	13:27	10.148	126.40	1.11 %	123	127.8000	128.0000	8	10	1 289	[+]
VRC	126.40 127.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 2 1 3	150 32 906 183	127.6000 127.4000 127.2000 127.0000	128.2000 128.4000 128.6000 128.8000	1035 49 10 45	2 2 1 3
VOXEL	113,8000	13:26	5.079	111.00	2.52 %	117	111.8000	112.8000	90	5	567	[+]
VOX	110.80 113.80	101.8000 124.2000	- - - -	- - - -	- - - -	4 3 7 6	227 200 574 169	111.4000 111.2000 111.0000 110.8000	113.2000 113.4000 113.6000 113.8000	21 30 419 40	2 2 5 2
WIRTUALNA	57,2000	13:18	8.029	56.80	0.53 %	36	57.1000	57.3000	26	8	458	[+]
WPL	56.70 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 1 3	207 31 3 13	57.0000 56.9000 56.8000 56.7000	57.4000 57.5000 57.6000 57.9000	137 59 23 432	3 1 1 2
XTB	128,7800	13:28	261.592	127.98	0.69 %	150	128.7600	128.8000	150	262	33 508	[+]
XTB	125.78 128.84	92.6700 113.2400	- - - -	- - - -	- - - -	6 2 2 3	780 234 120 320	128.7200 128.7000 128.6800 128.6600	128.8200 128.8400 128.8600 128.8800	2 163 64 94	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	141910.3	+1.77%	13:29
WIG20	3755.2	+1.88%	13:44
WIG20 Fut	3741.0	+1.82%	13:29
WIG20USD	989.0	+1.50%	13:29
mWIG40	9913.7	+1.25%	13:29
sWIG80	31016.1	+0.49%	13:29

Notowania Świat
US Blue Chip	52487.4	+0.27%	07-09
S&P500 Fut	7583.5	-0.07%	13:34
Nikkei	68557.7	+1.20%	8:45
DAX	25127.3	+0.04%	13:29
Ropa WTI	72.5	+0.58%	13:44
Złoto	4105.4	-0.44%	13:44

Notowania Waluty
EUR/PLN	4.34743	+0.39%	13:44
CHF/PLN	4.71374	+0.42%	13:44
USD/PLN	3.80366	+0.40%	13:44
EUR/USD	1.14296	-0.00%	13:44
GBP/USD	1.34219	+0.13%	13:44
USD/JPY	161.834	-0.34%	13:44

Forum
» 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]
» Dla fanów strategii buy and... [25]

Wzrosty	Spadki	Staty
KRAKCHEM	0.45	21.07%
DADELO	80.70	9.05%
HYDROTOR	12.00	8.11%
MOSTALPLC	13.80	6.56%
EUROHOLD	4.54	6.07%
Więcej ...
KGL	9.65	-7.21%
CASPAR	5.85	-5.65%
PKPCARGO	10.33	-5.23%
CAVATINA	12.10	-5.10%
DBENERGY	8.52	-4.70%
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