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	134,0000	16:04	4.46	132.40	0.60 %	0	0.0000	0.0000	0	4	599	[+]
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	88,3000	16:07	233.521	89.00	-0.79 %	0	0.0000	0.0000	0	234	20 635	[+]
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	185,2000	16:06	65.748	186.00	0.08 %	1479	183.9500	184.0000	53	66	12 231	[+]
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	15:58	7.024	61.30	1.15 %	80	61.3000	61.7000	26	7	432	[+]
ASE	61.10 62.50	56.3000 68.7000	- - - -	- - - -	- - - -	6 1 10 3	1088 64 248 39	61.2000 61.1000 61.0000 60.9000	61.8000 61.9000 62.0000 62.1000	207 76 20 100	3 1 1 1
AUTOPARTN	25,2000	16:04	119.203	24.95	0.80 %	1075	26.1500	26.2000	16561	119	2 976	[+]
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	4 694,0000	16:06	8.498	4,754.00	-1.18 %	0	0.0000	0.0000	0	8	39 329	[+]
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	156,6000	16:01	18.696	155.00	1.16 %	335	156.6000	157.2000	88	19	2 926	[+]
BNP	154.20 158.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	12 141 99 215	156.4000 156.2000 155.4000 155.2000	157.8000 158.0000 158.2000 159.0000	151 310 80 101	2 3 1 2
CREOTECH	781,0000	16:07	22.967	800.00	-2.74 %	0	0.0000	0.0000	0	23	18 227	[+]
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	188,6000	16:06	49.349	183.00	3.46 %	10	190.2000	191.0000	45	49	9 332	[+]
CBF	183.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	4 2 2 2	95 25 27 31	190.0000 189.9000 189.8000 189.6000	191.8000 191.9000 192.0000 192.9000	20 25 10011 5	1 1 3 1
CYFRPLSAT	15,0550	16:07	355.691	15.10	-0.56 %	201	15.0000	15.0250	230	356	5 359	[+]
CPS	14.98 15.20	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 1 2	943 1279 107 444	14.9950 14.9800 14.9750 14.9700	15.0300 15.0350 15.0450 15.0550	555 243 421 1300	1 1 1 1
DEVELIA	10,5800	16:06	129.224	10.60	-0.19 %	0	0.0000	0.0000	0	129	1 371	[+]
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	174,8000	16:07	19.018	175.80	-0.51 %	111	174.4000	174.6000	188	19	3 324	[+]
DIA	172.60 177.30	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 5	18 11 2 114	174.3000 174.2000 174.1000 174.0000	174.7000 174.8000 175.0000 175.1000	9 57 178 9	2 4 6 1
DOMDEV	250,5000	16:07	3.027	249.50	0.40 %	829	257.0000	258.0000	14	3	761	[+]
DOM	249.50 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
ENEA	19,5700	16:05	274.269	19.40	0.88 %	0	0.0000	0.0000	0	274	5 347	[+]
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	5,3100	16:06	180.769	5.16	3.21 %	1825	5.2550	5.2800	695	181	948	[+]
EUR	5.16 5.33	4.7980 5.8600	- - - -	- - - -	- - - -	6 1 1 1	2205 261 300 1000	5.2500 5.2450 5.2400 5.2350	5.2850 5.2900 5.3200 5.3250	1177 5 1262 2658	2 1 3 2
GPW	87,5500	16:06	32.243	87.65	-0.17 %	0	0.0000	0.0000	0	32	2 839	[+]
GPW	87.45 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	20,2000	16:05	375.133	20.30	-0.20 %	126	20.2200	20.2400	3874	375	7 561	[+]
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	20.2600 20.2800 20.3000 20.3200	126 125 325 6800	1 1 2 1
GRUPRACUJ	47,3000	16:07	17.578	49.00	-1.46 %	0	0.0000	0.0000	0	18	837	[+]
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	133,6000	16:06	46.865	130.60	3.25 %	0	0.0000	0.0000	0	47	6 202	[+]
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	473,0000	16:04	7.017	465.00	1.24 %	11	438.0000	439.2000	95	7	3 323	[+]
ING	465.00 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
INTERCARS	783,0000	16:07	3.377	794.00	-1.39 %	0	0.0000	0.0000	0	3	2 651	[+]
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	25,9800	16:07	295.268	26.20	-0.80 %	0	0.0000	0.0000	0	295	7 690	[+]
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	13,0200	16:07	652.708	13.24	-1.74 %	49	13.0400	13.0800	1263	653	8 621	[+]
LBW	12.85 13.59	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 3 2	129 654 1798 1400	13.0300 13.0200 13.0100 13.0000	13.0900 13.1000 13.1100 13.1200	115 1814 936 145	1 4 2 1
MILLENNIUM	20,8800	16:07	564.862	20.10	3.42 %	1047	20.9000	20.9000	3530	565	11 729	[+]
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	16:06	205.858	11.09	0.55 %	0	0.0000	0.0000	0	206	2 299	[+]
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	353,0000	16:06	3.171	358.50	-1.81 %	44	353.5000	355.0000	64	3	1 128	[+]
MBR	353.00 361.00	324.0000 396.0000	- - - -	- - - -	- - - -	6 1 5 6	45 10 189 89	353.0000 352.5000 352.0000 351.5000	356.0000 357.0000 357.5000 358.0000	20 10 118 12	2 1 2 3
NEUCA	729,0000	16:06	1.426	725.00	1.82 %	0	0.0000	0.0000	0	1	1 041	[+]
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	98,0000	16:07	23.846	95.50	2.94 %	43	97.3000	97.8000	110	24	2 343	[+]
NWG	95.50 99.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 3 1	38 649 40 60	97.2000 97.0000 96.8000 96.7000	98.0000 98.3000 98.4000 98.7000	28 50 221 3	1 1 2 1
ORANGEPL	15,7200	16:07	957.312	15.86	-1.19 %	0	0.0000	0.0000	0	957	15 108	[+]
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	61,7000	16:04	129.68	59.40	13.21 %	0	0.0000	0.0000	0	130	7 887	[+]
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	7,8350	16:07	581.04	7.96	-0.57 %	0	0.0000	0.0000	0	581	4 596	[+]
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	149,7000	16:06	20.972	149.00	1.15 %	0	0.0000	0.0000	0	21	3 155	[+]
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	16:07	62.294	300.80	5.92 %	232	316.2000	316.6000	78	62	19 391	[+]
SNT	300.80 318.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 3 1	40 47 43 75	316.0000 315.8000 315.6000 315.4000	316.8000 317.0000 317.2000 317.6000	299 58 82 90	5 5 2 2
TEXT	41,9800	16:06	22.55	40.80	3.30 %	35	41.5000	41.8800	4	23	940	[+]
TXT	40.80 42.00	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	15:58	12.51	96.00	-1.41 %	0	0.0000	0.0000	0	13	1 189	[+]
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	16:06	8.286	116.20	0.34 %	109	116.0000	116.8000	54	8	969	[+]
VRC	115.00 118.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 2 5 7	124 11 125 202	115.8000 115.6000 115.4000 115.2000	117.0000 117.6000 117.8000 118.0000	286 4 133 170	6 1 1 2
VOXEL	118,8000	16:06	5.481	116.00	3.30 %	109	119.6000	120.2000	2	5	653	[+]
VOX	116.00 120.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 1	5 74 103 297	119.4000 119.2000 119.0000 118.8000	120.4000 120.6000 120.8000 121.0000	51 216 250 27	2 6 1 2
WIRTUALNA	59,9000	16:06	10.134	58.60	0.50 %	0	0.0000	0.0000	0	10	600	[+]
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	108,4800	16:07	213.036	108.14	0.30 %	0	0.0000	0.0000	0	213	23 285	[+]
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%	17:09
WIG20	3738.2	+1.80%	17:09
WIG20 Fut	3708.0	+1.73%	17:04
WIG20USD	1023.2	+2.01%	17:15
mWIG40	9721.1	+0.53%	17:09
sWIG80	31480.4	+1.15%	17:09

Notowania Świat
US LargeCap	7554.3	+1.65%	06-15
Nasdaq100	30222.6	-1.05%	17:32
Nikkei	69404.5	+0.13%	8:45
DAX	24925.8	+0.13%	17:18
Ropa WTI	76.9	-4.79%	17:33
Złoto	4324.3	+0.35%	17:33

Notowania Waluty
EUR/PLN	4.23818	-0.30%	17:33
CHF/PLN	4.60303	-0.29%	17:33
USD/PLN	3.65200	-0.43%	17:33
EUR/USD	1.16051	+0.13%	17:33
GBP/USD	1.34233	+0.11%	17:33
USD/JPY	160.436	+0.05%	17:33

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	61.70	13.21%
TOYA	9.51	11.88%
ORCOGROUP	3.88	9.60%
ALLEGRO	37.39	7.37%
COMPERIA	5.90	7.27%
Więcej ...
AIGAMES	0.70	-9.79%
EQUNICO	1.23	-9.26%
ENERGOINS	1.81	-6.70%
ELKOP	1.88	-5.05%
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