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	134,8000	17:00	6.645	133.00	-0.15 %	0	0.0000	0.0000	0	7	888	[+]
ABE	131.20 135.00	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	11,0400	17:00	1279.761	11.36	-1.08 %	0	0.0000	0.0000	0	1 280	14 307	[+]
EAT	11.04 11.38	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	98,5000	17:02	387.663	98.00	3.41 %	0	0.0000	0.0000	0	388	37 864	[+]
ASB	95.60 98.80	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	173,0500	17:00	125.078	177.80	-2.75 %	8	173.0000	173.1000	740	125	21 662	[+]
ACP	171.60 177.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	4 1 129 173	172.8000 172.7500 172.6500 172.6000	173.1500 173.2500 173.3000 173.3500	335 17 176 17	2 2 2 2
ASSECOSEE	62,5000	17:00	3.91	62.50	-0.16 %	171	62.0000	62.4000	121	4	244	[+]
ASE	61.90 62.50	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 1	493 200 390 4	61.9000 61.8000 61.7000 61.6000	62.5000 62.8000 63.0000 63.1000	252 200 803 554	3 1 4 2
AUTOPARTN	25,7000	17:00	112.738	25.70	0.00 %	1075	26.1500	26.2000	16561	113	2 892	[+]
APR	25.45 25.85	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	4 742,0000	17:00	4.74	4,796.00	-1.54 %	0	0.0000	0.0000	0	5	22 508	[+]
BFT	4,714.00 4,820.00	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	151,0000	17:00	34.162	152.80	-2.08 %	469	151.0000	151.6000	1	34	5 190	[+]
BNP	151.00 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	81 10 72 67	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.2000 152.4000	99 2500 265 69	1 1 2 1
CREOTECH	775,0000	17:00	10.212	816.00	-4.79 %	0	0.0000	0.0000	0	10	8 073	[+]
CRI	775.00 819.00	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	193,6000	17:00	36.705	197.00	2.33 %	6	193.1000	193.9000	7	37	7 194	[+]
CBF	192.00 199.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	9 5 206 100	193.0000 192.8000 192.7000 192.6000	194.2000 194.3000 195.0000 195.6000	1 7 67 229	1 2 1 2
CYFRPLSAT	15,5800	17:01	991.565	16.42	-4.74 %	11255	15.5800	15.5850	94	992	15 868	[+]
CPS	15.58 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	13744 944 3004 946	15.5600 15.5550 15.5200 15.5150	15.5900 15.6000 15.6050 15.6100	953 137 2215 6552	2 2 2 2
DEVELIA	10,5000	17:01	148.831	10.26	2.54 %	0	0.0000	0.0000	0	149	1 547	[+]
DVL	10.18 10.50	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	172,6000	17:00	11.928	173.80	0.12 %	121	172.6000	172.7000	4	12	2 064	[+]
DIA	172.00 173.80	153.0000 187.0000	- - - -	- - - -	- - - -	3 3 4 6	91 130 121 139	172.5000 172.4000 172.2000 172.0000	172.8000 172.9000 173.0000 173.1000	6 4 46 14	2 2 1 2
DOMDEV	246,0000	17:00	7.16	239.50	2.50 %	12	246.0000	246.5000	2	7	1 738	[+]
DOM	239.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 5 1	1 66 250 40	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	57 101 118 136	3 2 4 3
ENEA	19,5000	17:04	147.732	19.39	0.57 %	0	0.0000	0.0000	0	148	2 868	[+]
ENA	19.20 19.59	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	5,3000	17:00	158.852	5.17	2.61 %	9	5.2900	5.3000	982	159	840	[+]
EUR	5.17 5.32	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	2 2 2503 2	5.2750 5.2650 5.2600 5.2550	5.3050 5.3100 5.3200 5.3250	3 7992 3087 535	1 2 8 3
GPW	85,2000	17:00	83.616	85.20	0.06 %	0	0.0000	0.0000	0	84	7 071	[+]
GPW	83.95 85.60	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	20,5200	17:02	176.503	20.76	-1.16 %	2243	20.5000	20.5200	4245	177	3 642	[+]
ATT	20.46 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 3 4	48 2861 555 308	20.4800 20.4600 20.4400 20.4200	20.6000 20.6200 20.6400 20.6600	69 123 159 98	2 2 2 2
GRUPRACUJ	49,7500	17:02	34.629	51.20	-1.49 %	0	0.0000	0.0000	0	35	1 744	[+]
GPP	49.60 51.50	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	136,0000	17:00	99.134	136.40	-0.29 %	0	0.0000	0.0000	0	99	13 421	[+]
BHW	134.20 136.60	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	451,8000	17:00	23.462	474.40	-1.74 %	13	451.2000	451.8000	21	23	10 628	[+]
ING	447.20 474.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 2 13 2	450.8000 450.6000 450.2000 450.0000	452.0000 452.4000 452.8000 454.0000	66 78 14 19	2 1 1 1
INTERCARS	803,0000	17:00	3.757	779.00	1.90 %	0	0.0000	0.0000	0	4	2 970	[+]
CAR	768.00 805.00	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	26,9300	17:02	341.396	26.00	3.70 %	0	0.0000	0.0000	0	341	9 122	[+]
JSW	26.00 26.99	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	13,6300	17:00	564.983	13.40	2.40 %	690	13.6300	13.6400	269	565	7 743	[+]
LBW	13.40 13.94	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 3 3	1000 1600 770 2445	13.6200 13.6000 13.5900 13.5800	13.6500 13.6600 13.6700 13.6800	657 368 574 307	3 3 3 2
MILLENNIUM	19,7650	17:00	843.838	20.45	-3.35 %	724	19.7600	19.7650	1024	844	16 782	[+]
MIL	19.64 20.71	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 2 2	2787 1144 74 99	19.7500 19.7450 19.7400 19.7350	19.7850 19.8050 19.8200 19.8250	2651 2621 127 3350	1 1 1 1
MIRBUD	10,5500	17:01	162.798	10.71	-2.76 %	0	0.0000	0.0000	0	163	1 722	[+]
MRB	10.40 10.91	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	371,5000	17:00	3.912	371.00	0.41 %	116	370.0000	371.5000	107	4	1 458	[+]
MBR	367.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 6	33 6 10 184	369.0000 368.0000 367.0000 366.0000	372.0000 372.5000 373.0000 373.5000	87 10 122 36	3 1 4 1
NEUCA	719,0000	17:01	1.636	720.00	0.00 %	0	0.0000	0.0000	0	2	1 179	[+]
NEU	715.00 733.00	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	93,7000	17:03	14.38	94.60	-0.85 %	10	93.2000	93.7000	88	14	1 340	[+]
NWG	92.50 95.20	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 5	100 64 2108 46	93.1000 93.0000 92.7000 92.6000	94.0000 94.3000 94.5000 94.6000	1 19 11 100	1 2 2 1
ORANGEPL	15,8000	17:02	2294.94	15.98	-1.83 %	0	0.0000	0.0000	0	2 295	36 493	[+]
OPL	15.77 16.10	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	61,4000	17:00	8.985	60.30	1.15 %	0	0.0000	0.0000	0	9	550	[+]
PEP	60.30 61.70	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	7,9850	17:00	496.257	7.95	1.59 %	0	0.0000	0.0000	0	496	3 978	[+]
PXM	7.88 8.16	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	145,7000	17:00	23.267	147.00	-0.88 %	0	0.0000	0.0000	0	23	3 422	[+]
RBW	144.80 149.80	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	307,0000	17:04	73.097	299.80	3.44 %	16	306.8000	307.0000	1	73	22 372	[+]
SNT	299.20 309.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 1	3 3 8 17	306.6000 306.0000 305.8000 305.2000	307.2000 307.4000 307.6000 307.8000	50 2 15 23	1 2 1 1
TEXT	41,5000	17:00	23.661	41.76	-0.62 %	314	41.5000	41.9000	123	24	993	[+]
TXT	41.08 42.60	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	1 229 11 157	41.4800 41.4600 41.4400 41.4200	41.9800 42.0000 42.1400 42.1600	1 100 4 6	1 1 1 1
TSGAMES	93,9500	17:00	33.032	96.50	-2.39 %	0	0.0000	0.0000	0	33	3 207	[+]
TEN	93.90 99.50	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	117,4000	17:00	34.797	119.00	2.09 %	167	117.4000	117.8000	100	35	4 109	[+]
VRC	116.20 120.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 13 5 6	12 138 196 382	117.0000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	181 303 324 162	2 2 3 2
VOXEL	119,6000	17:00	18.069	120.00	0.67 %	214	119.6000	121.0000	5	18	2 163	[+]
VOX	116.40 123.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	20 10 20 10	119.4000 119.2000 119.0000 118.6000	121.2000 121.4000 121.6000 122.0000	70 500 54 17	1 1 1 1
WIRTUALNA	57,9000	17:00	8.948	57.90	-0.86 %	0	0.0000	0.0000	0	9	520	[+]
WPL	57.30 58.90	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	109,4000	17:02	134.743	109.50	-0.09 %	0	0.0000	0.0000	0	135	14 681	[+]
XTB	107.70 109.82	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	138075.5	-0.56%	17:09
WIG20	3659.5	-0.53%	17:09
WIG20 Fut	3646.0	-0.22%	17:04
WIG20USD	979.7	-1.14%	17:15
mWIG40	9633.8	-0.84%	17:09
sWIG80	31207.2	-0.11%	17:09

Notowania Świat
US LargeCap	7473.7	-0.36%	19:14
Nasdaq100	30250.0	-0.51%	19:14
Nikkei	72354.0	+1.55%	8:45
DAX	25151.5	+0.66%	17:31
Ropa WTI	73.5	-3.89%	19:14
Złoto	4187.0	+0.64%	19:14

Notowania Waluty
EUR/PLN	4.27526	+0.41%	19:14
CHF/PLN	4.62243	+0.51%	19:14
USD/PLN	3.74006	+0.80%	19:14
EUR/USD	1.14310	-0.39%	19:14
GBP/USD	1.32438	+0.08%	19:14
USD/JPY	161.526	+0.15%	19:14

Forum
» Compremum brak arkusza zleceń [1]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» 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]

Wzrosty	Spadki	Staty
CLOUD	96.80	19.51%
OPTEAM	6.05	17.48%
COMPERIA	6.30	8.62%
ATLANTAPL	20.90	7.73%
LSISOFT	53.80	7.60%
Więcej ...
ORCOGROUP	3.56	-9.64%
ODLEWNIE	19.00	-5.94%
PGFGROUP	0.50	-5.66%
CREOTECH	775.00	-4.79%
SKYLINE	1.60	-4.76%
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