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	134,6000	17:04	8.458	132.00	1.51 %	40	133.8000	135.0000	56	8	1 139	[+]
ABE	131.40 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 1	30 50 35 40	133.4000 133.2000 133.0000 132.8000	135.4000 135.8000 136.0000 136.2000	51 4 3 12	1 2 3 3
AMREST	10,8000	17:01	77.139	10.92	-1.82 %	1700	10.7600	10.8600	2	77	827	[+]
EAT	10.50 10.94	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 2	339 100 202 379	10.7000 10.6800 10.6600 10.6200	10.8800 10.9000 10.9400 10.9600	100 1548 4000 330	1 4 1 2
ASBIS	106,5000	17:04	293.546	100.00	7.36 %	143	106.4000	106.5000	1763	294	30 362	[+]
ASB	99.55 106.50	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 2 3	48 120 43 43	106.3000 106.2000 106.1000 106.0000	106.6000 106.7000 106.8000 106.9000	401 70 150 208	5 3 4 7
ASSECOPOL	179,4500	17:00	50.989	179.40	0.79 %	8	179.3500	179.5000	36	51	9 168	[+]
ACP	178.80 180.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	38 1 28 28	179.2000 179.1500 179.1000 179.0500	179.5500 179.6000 179.6500 179.7000	161 20 2 225	2 2 2 3
ASSECOSEE	60,5000	17:02	10.68	60.70	-0.33 %	1	60.0000	60.5000	48	11	641	[+]
ASE	59.90 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	4 2 1 6	103 370 2 173	59.9000 59.8000 59.7000 59.6000	60.6000 60.8000 60.9000 61.2000	602 200 760 71	3 1 2 1
AUTOPARTN	26,4500	17:00	368.944	26.00	1.73 %	212	26.4000	26.4500	4761	369	9 631	[+]
APR	25.90 26.55	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 5 9	10 110 2912 5360	26.3500 26.3000 26.2500 26.2000	26.6000 26.7000 26.7500 26.8000	100 3173 2892 6020	1 4 5 6
BENEFIT	4 996,0000	17:03	3.636	4,924.00	1.05 %	1060	4996.0000	4998.0000	24	4	18 014	[+]
BFT	4,882.00 4,996.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	5 1 5 33	4994.0000 4992.0000 4988.0000 4986.0000	5000.0000 5005.0000 5010.0000 5015.0000	31 13 27 37	7 2 1 2
BNPPL	149,2000	17:00	11.488	147.80	0.13 %	59	148.8000	149.2000	103	11	1 700	[+]
BNP	147.00 149.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	73 58 600 210	148.0000 147.2000 147.0000 146.4000	149.8000 150.0000 151.0000 151.6000	200 6444 5000 41	1 5 1 2
CREOTECH	807,0000	17:00	6.698	798.00	2.15 %	4	803.0000	808.0000	21	7	5 315	[+]
CRI	774.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 1	5 28 6 3	800.0000 799.0000 798.0000 797.0000	809.0000 810.0000 811.0000 812.0000	26 208 1 25	4 7 1 3
CYBERFLKS	193,9000	17:00	12.536	192.40	0.62 %	4	193.9000	194.8000	93	13	2 426	[+]
CBF	191.00 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 6	2 26 20 52	193.5000 193.3000 193.1000 193.0000	195.0000 195.4000 195.6000 195.8000	104 2 2 128	3 2 2 3
CYFRPLSAT	16,4400	17:04	1263.93	15.66	6.06 %	9400	16.4300	16.4400	10674	1 264	20 555	[+]
CPS	15.66 16.64	14.8950 18.2050	- - - -	- - - -	- - - -	3 2 1 2	114 405 2 281	16.4000 16.3600 16.3300 16.3200	16.4450 16.4500 16.4550 16.4600	45 41 56 156	2 2 2 2
DEVELIA	10,8000	17:02	266.399	10.90	0.00 %	650	10.7800	10.8000	1928	266	2 867	[+]
DVL	10.60 10.92	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 1 3	2362 6386 3 427	10.7200 10.7000 10.6600 10.6000	10.8400 10.8800 10.9000 10.9200	5000 1250 3175 1774	1 2 3 3
DIAG	181,5000	17:00	43.056	179.50	1.11 %	3	181.0000	181.5000	515	43	7 754	[+]
DIA	178.00 181.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 2 2	93 165 7 21	180.9000 180.6000 180.5000 180.4000	181.6000 181.8000 181.9000 182.0000	117 68 177 547	4 7 2 8
DOMDEV	249,0000	17:00	4.944	245.00	1.63 %	50	249.0000	250.0000	140	5	1 218	[+]
DOM	242.50 250.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 1 6	18 45 45 478	247.5000 247.0000 246.5000 246.0000	250.5000 251.0000 251.5000 252.0000	36 63 45 36	2 4 1 4
ENEA	19,9200	17:00	116.354	19.55	1.89 %	4903	19.9200	19.9300	314	116	2 288	[+]
ENA	19.30 19.94	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 3	12 200 75 1907	19.8300 19.8000 19.7900 19.7700	19.9400 19.9500 19.9600 19.9700	452 151 26 2	2 4 2 2
EUROCASH	5,1100	17:01	334.96	5.14	-0.10 %	3529	5.1100	5.1400	1506	335	1 715	[+]
EUR	5.09 5.17	4.7980 5.8600	- - - -	- - - -	- - - -	2 6 4 5	121 1772 1615 896	5.1050 5.1000 5.0950 5.0900	5.1500 5.1600 5.1650 5.1700	6579 1711 808 1506	7 4 2 2
GPW	95,7500	17:00	81.724	95.25	0.47 %	25	95.7500	96.0000	276	82	7 749	[+]
GPW	93.65 95.90	73.2500 89.4500	- - - -	- - - -	- - - -	3 2 2 3	18 13 14 39	95.7000 95.6500 95.6000 95.5500	96.0500 96.1000 96.1500 96.2000	28 20 508 14	1 2 2 1
GRUPAAZOTY	19,7100	17:00	73.315	19.80	-0.20 %	3392	19.7100	19.7400	395	73	1 447	[+]
ATT	19.54 19.93	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	46 47 45 49	19.7000 19.6900 19.6800 19.6700	19.7600 19.7700 19.7900 19.8000	118 25 75 628	1 1 3 2
GRUPRACUJ	45,5500	17:00	19.949	46.10	-0.76 %	267	45.5500	46.1000	140	20	923	[+]
GPP	45.50 46.95	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 4 1	150 150 1100 1	45.4000 45.3500 45.3000 45.2000	46.2500 46.3000 46.3500 46.4000	89 150 644 1650	1 1 2 3
HANDLOWY	122,2000	17:00	26.72	122.20	-0.65 %	509	122.0000	122.2000	1411	27	3 250	[+]
BHW	121.00 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 3 2	209 223 227 111	121.8000 121.6000 121.4000 121.2000	122.4000 122.6000 122.8000 123.0000	73 463 547 1225	1 3 15 9
INGBSK	453,8000	17:03	11.504	449.80	0.62 %	13695	453.8000	454.0000	4	12	5 186	[+]
ING	445.80 453.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	4 1 4 19	451.8000 451.6000 451.4000 450.8000	454.2000 455.0000 455.6000 459.0000	1 7 9 20	1 1 1 1
INTERCARS	825,0000	17:00	3.308	817.00	0.98 %	25	821.0000	824.0000	28	3	2 704	[+]
CAR	810.00 825.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 2	2 2 102 13	820.0000 819.0000 818.0000 817.0000	825.0000 827.0000 828.0000 829.0000	89 57 37 236	1 2 1 3
JSW	25,6000	17:01	184.206	25.38	0.87 %	961	25.6000	25.6100	4	184	4 689	[+]
JSW	25.06 25.93	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	4 83 87 6948	25.5000 25.4900 25.4500 25.4400	25.6200 25.6300 25.6400 25.6500	17 104 8 110	3 2 2 2
LUBAWA	12,6300	17:00	139.373	12.88	-1.86 %	120	12.6100	12.6300	1182	139	1 762	[+]
LBW	12.53 12.90	8.5450 10.4300	- - - -	- - - -	- - - -	4 1 3 3	1493 100 1289 199	12.6000 12.5900 12.5800 12.5600	12.6400 12.6500 12.6600 12.6700	245 444 1664 183	2 2 3 2
MILLENNIUM	19,8350	17:00	244.29	19.95	0.30 %	1635	19.8350	19.8400	476	244	4 835	[+]
MIL	19.66 19.95	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	94 298 189 170	19.8300 19.8250 19.8200 19.8150	19.8450 19.8500 19.8600 19.8650	2541 5858 1091 150	2 2 1 1
MIRBUD	11,0100	17:00	118.454	10.96	1.47 %	29	11.0100	11.0200	1398	118	1 306	[+]
MRB	10.91 11.17	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 3 1	1000 100 310 100	11.0000 10.9800 10.9500 10.9400	11.0300 11.1000 11.1100 11.1400	1810 3642 284 4481	2 11 2 2
MOBRUK	377,0000	17:04	3.505	368.00	2.45 %	1	376.5000	377.0000	2	4	1 306	[+]
MBR	367.50 379.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 4 1	59 230 137 22	375.0000 374.5000 374.0000 373.5000	378.0000 379.0000 380.0000 380.5000	5 3 325 43	2 3 17 3
NEUCA	710,0000	17:00	0.939	715.00	0.28 %	16	709.0000	717.0000	15	1	667	[+]
NEU	706.00 719.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 2 8	20 17 18 81	708.0000 707.0000 706.0000 705.0000	718.0000 719.0000 721.0000 722.0000	3 5 20 20	1 2 1 1
NEWAG	97,0000	17:00	12.095	94.90	2.21 %	43	97.0000	97.6000	22	12	1 170	[+]
NWG	93.80 97.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 1 4	13 98 1 928	96.8000 96.7000 96.6000 96.5000	97.7000 97.8000 97.9000 98.0000	35 153 131 161	1 3 1 5
ORANGEPL	14,3700	17:00	456.085	14.33	0.28 %	2303	14.3650	14.3700	26671	456	6 511	[+]
OPL	14.13 14.37	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 2	168 110 265 301	14.3600 14.3550 14.3500 14.3450	14.4000 14.4300 14.4500 14.4600	1000 749 15263 4350	1 1 3 2
POLENERGIA	60,6000	17:00	14.877	60.90	-0.49 %	44	60.5000	60.6000	1560	15	897	[+]
PEP	60.20 60.90	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 4 3	100 150 1179 323	60.4000 60.2000 60.1000 60.0000	60.7000 60.8000 60.9000 61.0000	166 471 337 615	2 2 4 5
POLIMEXMS	7,4050	17:00	360.82	7.62	-2.37 %	7600	7.4050	7.4450	13	361	2 711	[+]
PXM	7.41 7.67	7.1800 8.7700	- - - -	- - - -	- - - -	16 9 2 6	4849 5896 237 4249	7.4000 7.3900 7.3850 7.3800	7.4500 7.4550 7.4600 7.4650	1033 27 47 75	3 2 2 2
RAINBOW	145,1000	17:00	27.215	145.90	-1.56 %	61	145.0000	145.1000	10	27	3 936	[+]
RBW	143.00 149.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 1	10 11 11 1	144.9000 144.8000 144.6000 144.4000	145.2000 145.3000 145.4000 145.6000	1 70 65 86	1 2 2 2
SYNEKTIK	361,4000	17:04	96.865	349.40	3.55 %	12	360.0000	362.0000	134	97	35 066	[+]
SNT	348.20 367.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 6	5 532 60 199	359.8000 359.4000 359.2000 359.0000	362.2000 363.0000 363.4000 363.6000	16 6 67 107	1 2 1 1
TEXT	45,2000	17:03	56.305	45.96	-0.44 %	1	45.1400	45.2000	2130	56	2 559	[+]
TXT	44.80 46.16	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	1 1 1001 1	45.1200 45.1000 45.0800 45.0600	45.2200 45.2800 45.3000 45.3800	2 115 2 6	1 2 1 2
TSGAMES	93,0000	17:00	4.466	93.55	-0.53 %	33	92.8000	93.1000	60	4	415	[+]
TEN	92.65 93.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	20 210 1 50	92.7000 92.6500 92.5000 92.4000	93.2500 93.4500 93.7000 94.0000	155 202 5 271	2 2 1 6
VERCOM	127,6000	17:00	24.419	126.80	0.47 %	5	127.2000	127.6000	1465	24	3 122	[+]
VRC	126.00 129.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 4 4	51 23 297 309	127.0000 126.8000 126.4000 126.2000	127.8000 128.0000 128.2000 128.4000	126 607 30 237	2 5 1 3
VOXEL	115,0000	17:00	2.65	117.00	0.00 %	318	115.0000	116.2000	2	3	308	[+]
VOX	115.00 117.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 2	22 50 58 60	114.6000 114.4000 114.2000 114.0000	116.4000 117.0000 117.4000 117.6000	10 12 83 97	1 1 5 2
WIRTUALNA	58,4000	16:49	2.334	58.50	-1.02 %	100	58.1000	58.4000	40	2	136	[+]
WPL	58.10 58.90	52.9000 64.5000	- - - -	- - - -	- - - -	6 2 3 8	545 3 584 1530	58.0000 57.8000 57.7000 57.6000	58.5000 58.6000 58.9000 59.0000	315 104 60 1566	1 1 1 7
XTB	118,4000	17:00	201.604	116.50	1.25 %	85	118.3800	118.4000	6100	202	23 757	[+]
XTB	115.60 118.70	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	67 38 402 35	118.3600 118.3200 118.3000 118.2800	118.6000 118.6200 118.6400 118.6600	524 177 27 59	2 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	139150.9	+0.35%	17:09
WIG20	3674.7	+0.17%	17:09
WIG20 Fut	3655.0	+0.33%	17:04
WIG20USD	980.4	+0.05%	17:15
mWIG40	9772.5	+0.99%	17:09
sWIG80	30941.3	+0.13%	17:09

Notowania Świat
US BlueChip	52900.1	+1.14%	07-02
Nasdaq100	29329.2	-1.61%	07-02
Nikkei	69744.1	+1.47%	8:45
DAX	25797.5	+0.85%	17:31
Ropa WTI	68.8	+0.13%	19:00
Złoto	4175.7	+1.25%	19:16

Notowania Waluty
EUR/PLN	4.28914	+0.02%	22:00
CHF/PLN	4.66557	-0.04%	22:00
USD/PLN	3.75033	-0.01%	22:00
EUR/USD	1.14367	+0.02%	22:00
GBP/USD	1.33529	+0.02%	22:00
USD/JPY	161.365	+0.16%	22:00

Forum
» Dlaczego nie ma pelnego arkusza... [5]
» 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
EUROHOLD	4.58	8.53%
ASBIS	106.50	7.36%
XTPL	69.50	7.25%
CYFRPLSAT	16.44	6.06%
SCANWAY	324.00	5.19%
Więcej ...
ASMGROUP	0.21	-9.79%
CAPITAL	2.52	-8.03%
GTC	2.18	-5.22%
MOJ	1.52	-5.00%
MDIENERGIA	1.45	-4.29%
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