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	134,0000	16:16	4.514	132.40	0.60 %	0	0.0000	0.0000	0	5	606	[+]
ABE	131.60 135.60	123.2000 150.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	10,8000	16:03	959.879	10.70	1.89 %	0	0.0000	0.0000	0	960	10 546	[+]
EAT	10.58 11.08	9.5600 11.6800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	88,4000	16:19	241.086	89.00	-0.67 %	0	0.0000	0.0000	0	241	21 304	[+]
ASB	86.75 89.70	61.9500 75.6500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	184,8500	16:19	68.541	186.00	-0.11 %	1479	183.9500	184.0000	53	69	12 749	[+]
ACP	184.30 187.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 4 1 2	400 34 4 105	183.7500 183.7000 183.6000 183.5000	184.0500 184.1000 184.2000 184.2500	86 127 665 818	2 2 2 2
ASSECOSEE	61,8000	16:16	7.096	61.30	1.15 %	90	61.3000	61.9000	222	7	437	[+]
ASE	61.10 62.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 10 3	19 64 238 39	61.2000 61.1000 61.0000 60.9000	62.3000 62.6000 62.8000 62.9000	254 4 87 4	1 1 1 2
AUTOPARTN	25,2000	16:19	122.3	24.95	0.80 %	1075	26.1500	26.2000	16561	122	3 054	[+]
APR	24.10 25.25	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BENEFIT	4 696,0000	16:19	9.398	4,754.00	-1.14 %	0	0.0000	0.0000	0	9	43 560	[+]
BFT	4,590.00 4,754.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	157,2000	16:11	18.794	155.00	1.55 %	3	157.8000	158.0000	310	19	2 942	[+]
BNP	154.20 158.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 2	215 6 40 36	155.2000 155.0000 154.6000 154.2000	158.2000 159.0000 159.6000 160.0000	80 101 40 5001	1 2 1 10
CREOTECH	788,0000	16:19	24.147	800.00	-1.87 %	0	0.0000	0.0000	0	24	19 160	[+]
CRI	772.00 826.00	900.0000 1098.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	189,5000	16:19	50.335	183.00	3.95 %	6	189.6000	189.7000	19	50	9 518	[+]
CBF	183.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 1	56 3 14 39	189.1000 189.0000 188.9000 188.8000	189.8000 189.9000 190.0000 190.1000	2 137 13 2	2 2 2 2
CYFRPLSAT	15,0350	16:14	364.48	15.10	-0.69 %	169	15.0200	15.0250	294	364	5 491	[+]
CPS	14.98 15.20	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	34 42 13 222	15.0150 15.0100 15.0050 15.0000	15.0300 15.0350 15.0400 15.0500	569 13 66 37	2 1 1 2
DEVELIA	10,6000	16:19	129.795	10.60	0.00 %	0	0.0000	0.0000	0	130	1 377	[+]
DVL	10.54 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	174,6000	16:19	19.553	175.80	-0.63 %	221	174.4000	174.5000	14	20	3 418	[+]
DIA	172.60 177.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 6 1	10 2 113 10	174.3000 174.1000 174.0000 173.7000	174.6000 174.7000 174.8000 174.9000	10 10 14 10	2 2 2 2
DOMDEV	251,0000	16:18	3.031	249.50	0.60 %	223	249.0000	250.5000	8	3	762	[+]
DOM	249.50 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 5 2 1	56 183 20 1	248.5000 248.0000 246.5000 245.5000	251.0000 251.5000 252.0000 252.5000	20 20 59 55	1 1 3 1
ENEA	19,5100	16:19	278.938	19.40	0.57 %	0	0.0000	0.0000	0	279	5 438	[+]
ENA	19.17 19.87	19.3200 23.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,2650	16:19	184.965	5.16	2.33 %	219	5.2550	5.3050	214	185	970	[+]
EUR	5.16 5.33	4.7980 5.8600	- - - -	- - - -	- - - -	5 2 3 2	2144 2783 652 1991	5.2500 5.2400 5.2300 5.2200	5.3100 5.3150 5.3200 5.3250	7234 250 1262 1200	2 1 3 1
GPW	87,5000	16:18	33.109	87.65	-0.23 %	0	0.0000	0.0000	0	33	2 915	[+]
GPW	87.40 88.65	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	20,1600	16:19	384.725	20.30	-0.40 %	126	20.2200	20.2400	2772	385	7 755	[+]
ATT	19.72 20.48	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 2 3	77 837 149 249	20.2000 20.1800 20.1600 20.1400	20.3000 20.3200 20.3400 20.3600	200 6800 2694 194	1 1 1 2
GRUPRACUJ	47,2000	16:18	17.875	49.00	-1.67 %	0	0.0000	0.0000	0	18	851	[+]
GPP	47.05 49.00	41.2000 50.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	133,4000	16:19	47.743	130.60	3.09 %	0	0.0000	0.0000	0	48	6 319	[+]
BHW	129.80 133.80	111.6000 136.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	474,6000	16:19	7.104	465.00	1.58 %	182	473.4000	473.6000	16	7	3 364	[+]
ING	465.00 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	51 9 15 28	472.8000 472.4000 472.2000 471.6000	473.8000 474.0000 474.2000 474.4000	15 28 48 10	1 1 1 1
INTERCARS	784,0000	16:18	3.434	794.00	-1.26 %	0	0.0000	0.0000	0	3	2 696	[+]
CAR	774.00 798.00	742.0000 906.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	25,9400	16:19	305.341	26.20	-0.95 %	0	0.0000	0.0000	0	305	7 951	[+]
JSW	25.80 26.46	24.5100 29.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	13,0900	16:19	671.366	13.24	-1.21 %	50	13.0100	13.1100	205	671	8 864	[+]
LBW	12.85 13.59	8.5450 10.4300	- - - -	- - - -	- - - -	7 2 2 2	3470 700 177 1610	13.0000 12.9800 12.9700 12.9600	13.1200 13.1300 13.1400 13.1500	2123 28 16 8	4 2 2 3
MILLENNIUM	20,9000	16:19	581.639	20.10	3.52 %	1047	20.9000	20.9000	3530	582	12 079	[+]
MIL	20.10 20.96	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	110 1075 746 2483	20.8300 20.8200 20.8100 20.7900	20.9100 20.9200 20.9300 20.9400	1237 3645 4239 757	2 2 2 2
MIRBUD	11,0600	16:19	215.512	11.09	0.55 %	0	0.0000	0.0000	0	216	2 405	[+]
MRB	11.03 11.28	10.2800 12.5600	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	354,5000	16:17	3.196	358.50	-1.39 %	15	351.5000	355.0000	58	3	1 137	[+]
MBR	353.00 361.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 3 15 2	108 9 225 5	351.0000 350.5000 350.0000 349.5000	355.5000 356.0000 356.5000 357.0000	28 50 28 28	1 2 1 1
NEUCA	730,0000	16:19	1.441	725.00	1.96 %	0	0.0000	0.0000	0	1	1 052	[+]
NEU	720.00 735.00	665.0000 811.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	97,4000	16:19	24.113	95.50	2.31 %	20	97.9000	98.7000	3	24	2 369	[+]
NWG	95.50 99.90	99.9000 122.0000	- - - -	- - - -	- - - -	2 2 3 1	277 28 665 10	97.5000 97.2000 97.0000 96.8000	99.0000 99.3000 99.5000 99.6000	129 189 174 159	3 2 2 2
ORANGEPL	15,7150	16:19	995.117	15.86	-1.23 %	0	0.0000	0.0000	0	995	15 702	[+]
OPL	15.64 15.97	14.8050 18.0950	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	61,5000	16:19	129.933	59.40	12.84 %	0	0.0000	0.0000	0	130	7 903	[+]
PEP	59.40 65.00	45.7500 55.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,8850	16:19	589.969	7.96	0.06 %	0	0.0000	0.0000	0	590	4 666	[+]
PXM	7.81 8.04	7.1800 8.7700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	150,1000	16:17	22.478	149.00	1.42 %	0	0.0000	0.0000	0	22	3 381	[+]
RBW	149.00 152.70	129.6000 158.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	318,6000	16:19	63.244	300.80	5.92 %	18	318.0000	319.0000	445	63	19 694	[+]
SNT	300.80 319.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 2	4 1 45 5	317.8000 317.2000 316.8000 316.2000	319.2000 319.4000 319.6000 319.8000	5 2 6 12	2 2 2 5
TEXT	42,0000	16:19	28.166	40.80	3.35 %	35	41.5000	41.8800	4	28	1 176	[+]
TXT	40.80 42.10	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 4	8 9 11 116	41.4800 41.4600 41.4400 41.4200	41.9000 41.9600 41.9800 42.0000	100 50 14 1750	1 1 2 3
TSGAMES	94,6500	16:19	12.545	96.00	-1.41 %	0	0.0000	0.0000	0	13	1 193	[+]
TEN	94.40 96.15	81.0500 99.0500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	116,4000	16:19	8.397	116.20	0.34 %	15	116.2000	116.8000	10	8	982	[+]
VRC	115.00 118.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 2 5	30 125 2 28	116.0000 115.8000 115.6000 115.4000	117.0000 117.4000 117.6000 117.8000	131 177 181 310	2 1 2 2
VOXEL	117,8000	16:08	5.514	116.00	2.43 %	27	117.8000	118.0000	6	6	657	[+]
VOX	116.00 120.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	154 59 1 10	117.4000 117.0000 116.6000 116.4000	118.2000 118.8000 119.0000 119.6000	54 25 948 60	2 2 1 2
WIRTUALNA	59,8000	16:16	10.773	58.60	0.34 %	0	0.0000	0.0000	0	11	638	[+]
WPL	58.60 59.90	52.9000 64.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	108,6200	16:19	219.96	108.14	0.43 %	0	0.0000	0.0000	0	220	24 037	[+]
XTB	107.92 110.00	92.6700 113.2400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	139571.3	+1.50%	06-16
WIG20	3738.2	+1.80%	06-16
WIG20 Fut	3708.0	+1.73%	06-16
WIG20USD	1023.2	+2.01%	06-16
mWIG40	9721.1	+0.53%	06-16
sWIG80	31480.4	+1.15%	06-16

Notowania Świat
US BlueChip	51999.7	+0.64%	06-16
Nasdaq100	29968.1	-1.89%	06-16
Nikkei	69404.5	+0.13%	06-16
DAX	24910.4	+0.07%	06-16
Ropa WTI	76.7	+0.08%	0:50
Złoto	4333.7	+0.06%	0:50

Notowania Waluty
EUR/PLN	4.23872	+0.01%	0:50
CHF/PLN	4.60298	0.00%	0:50
USD/PLN	3.64998	-0.03%	0:50
EUR/USD	1.16130	+0.04%	0:50
GBP/USD	1.34282	-0.02%	0:50
USD/JPY	160.434	+0.01%	0:50

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
POLENERGIA	61.50	12.84%
TOYA	9.50	11.76%
ORCOGROUP	3.88	9.60%
ALLEGRO	37.49	7.67%
COMPERIA	5.90	7.27%
Więcej ...
EQUNICO	1.21	-10.37%
ENERGOINS	1.81	-6.70%
ELKOP	1.88	-5.05%
AIGAMES	0.74	-4.90%
DMGROUP	2.15	-4.87%
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