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	134,4000	14:52	4.142	134.40	0.00 %	12	133.8000	134.8000	71	4	556	[+]
ABE	131.40 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 3	110 10 32 322	133.2000 133.0000 132.8000 132.6000	135.0000 136.0000 136.2000 136.4000	41 331 127 221	3 7 4 4
AMREST	10,5600	14:50	27.021	10.90	-1.49 %	221	10.5600	10.5800	365	27	285	[+]
EAT	10.42 10.90	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 2	186 109 1892 790	10.5400 10.5200 10.5000 10.4600	10.6200 10.6400 10.6800 10.7000	170 2896 2171 4060	1 3 3 4
ASBIS	108,6000	14:54	77.832	108.20	0.84 %	137	108.4000	108.6000	394	78	8 398	[+]
ASB	106.10 109.50	61.9500 75.6500	- - - -	- - - -	- - - -	8 7 4 10	241 221 153 1304	108.3000 108.2000 108.1000 108.0000	108.7000 108.8000 108.9000 109.0000	358 108 289 544	4 2 3 5
ASSECOPOL	178,4000	14:54	63.956	182.00	-1.60 %	40	178.4500	178.5000	6	64	11 348	[+]
ACP	173.55 182.25	176.0500 215.1000	- - - -	- - - -	- - - -	3 2 3 2	104 83 137 139	178.4000 178.3500 178.3000 178.2500	178.5500 178.6500 178.7000 178.8000	6 77 47 47	1 3 1 1
ASSECOSEE	59,2000	14:50	0.999	60.10	-0.50 %	128	59.2000	59.9000	1	1	59	[+]
ASE	59.20 60.10	56.3000 68.7000	- - - -	- - - -	- - - -	4 15 3 5	4 230 3 318	59.1000 59.0000 58.9000 58.8000	60.0000 60.1000 60.2000 60.3000	31 195 202 264	3 3 2 3
AUTOPARTN	26,4000	14:50	89.184	26.35	1.15 %	94	26.4000	26.5000	626	89	2 335	[+]
APR	25.70 26.70	23.3500 28.4500	- - - -	- - - -	- - - -	3 5 2 7	749 1413 1950 8931	26.3500 26.3000 26.2500 26.2000	26.5500 26.6000 26.6500 26.7000	1260 4107 1370 2165	3 6 3 6
BENEFIT	4 990,0000	14:52	3.738	5,010.00	0.00 %	16	4982.0000	4996.0000	3	4	18 634	[+]
BFT	4,938.00 5,045.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	24 3 15 1	4980.0000 4978.0000 4974.0000 4972.0000	4998.0000 5000.0000 5005.0000 5010.0000	5 16 5 25	4 6 4 5
BNPPL	147,0000	14:49	27.517	147.00	0.68 %	1780	146.0000	147.8000	65	28	4 009	[+]
BNP	145.20 148.80	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 3 1	55 315 114 140	145.6000 145.2000 145.0000 144.6000	148.0000 148.2000 148.4000 148.6000	2083 1883 40 20	5 3 1 1
CREOTECH	845,0000	14:54	9.016	829.00	4.06 %	20	843.0000	847.0000	3	9	7 557	[+]
CRI	815.00 858.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 3 4	76 42 14 38	840.0000 839.0000 838.0000 836.0000	848.0000 849.0000 850.0000 851.0000	70 31 58 12	8 2 9 1
CYBERFLKS	189,6000	14:54	14.517	196.00	-2.37 %	100	189.4000	189.9000	117	15	2 751	[+]
CBF	187.50 196.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 3 1 2	7 55 2 15	189.3000 189.2000 189.1000 189.0000	190.0000 190.1000 190.5000 190.7000	152 16 4 100	6 2 1 1
CYFRPLSAT	15,5000	14:54	412.556	15.95	-2.82 %	300	15.4700	15.4900	714	413	6 452	[+]
CPS	15.43 16.06	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 2 1	509 561 1823 1300	15.4650 15.4600 15.4500 15.4450	15.4950 15.5000 15.5050 15.5100	1294 1103 1068 1658	2 4 4 3
DEVELIA	10,8400	14:54	119.695	10.90	-0.55 %	69	10.8000	10.8400	2385	120	1 291	[+]
DVL	10.62 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 3 2	10 1676 2979 3	10.7800 10.7600 10.7400 10.7200	10.8600 10.8800 10.9000 10.9200	1009 4002 6262 4963	5 4 3 5
DIAG	179,0000	14:49	11.92	180.60	-1.05 %	103	178.0000	178.5000	91	12	2 119	[+]
DIA	176.30 181.10	153.0000 187.0000	- - - -	- - - -	- - - -	4 3 4 6	42 58 557 68	177.9000 177.8000 177.7000 177.5000	178.6000 178.7000 178.9000 179.0000	45 28 557 10	2 1 2 1
DOMDEV	253,0000	14:48	18.988	251.50	1.20 %	92	252.0000	253.0000	120	19	4 759	[+]
DOM	249.00 254.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 7 4 4	11 296 24 75	251.5000 251.0000 250.5000 250.0000	254.0000 254.5000 255.0000 255.5000	129 68 513 66	4 1 4 3
ENEA	19,8400	14:49	123.489	20.08	-0.55 %	844	19.7800	19.8200	1231	123	2 434	[+]
ENA	19.44 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 4 2 1	197 606 608 422	19.7700 19.7600 19.7500 19.7400	19.8300 19.8400 19.8500 19.8600	554 1337 1193 449	2 5 4 2
EUROCASH	4,9980	14:54	124.792	5.03	-0.24 %	6183	5.0100	5.0300	866	125	625	[+]
EUR	4.99 5.06	4.7980 5.8600	- - - -	- - - -	- - - -	4 29 2 7	3923 20633 1073 1089	5.0050 5.0000 4.9980 4.9900	5.0600 5.0700 5.0750 5.0800	1201 1023 1023 1226	1 1 1 3
GPW	98,6500	14:54	52.997	97.55	1.18 %	1	98.5500	98.6000	56	53	5 181	[+]
GPW	96.05 98.80	73.2500 89.4500	- - - -	- - - -	- - - -	5 2 6 5	179 60 610 251	98.5000 98.4500 98.4000 98.3500	98.6500 98.7000 98.7500 98.8000	25 347 107 157	3 4 3 5
GRUPAAZOTY	19,0500	14:52	172.601	18.94	1.33 %	817	19.0200	19.0700	97	173	3 246	[+]
ATT	18.55 19.26	20.7000 25.3000	- - - -	- - - -	- - - -	2 5 4 2	1080 3689 1111 1800	19.0100 19.0000 18.9900 18.9800	19.0800 19.1000 19.1100 19.1200	7 938 440 317	1 5 1 3
GRUPRACUJ	44,0500	14:54	12.309	44.95	-1.23 %	550	44.0000	44.1500	218	12	542	[+]
GPP	43.60 45.00	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 6 3	70 74 201 81	43.9000 43.8000 43.6000 43.5500	44.3000 44.6000 44.6500 44.7000	100 23 320 707	1 1 2 2
HANDLOWY	121,8000	14:52	42.3	121.20	0.33 %	584	121.8000	122.0000	113	42	5 121	[+]
BHW	119.60 122.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 5 4 6	18 662 228 1710	121.6000 121.4000 121.2000 121.0000	122.2000 122.4000 122.6000 122.8000	153 116 800 1883	5 7 2 8
INGBSK	462,0000	14:54	4.783	461.00	1.14 %	10	454.2000	454.8000	14	5	2 187	[+]
ING	450.60 463.00	388.0000 474.0000	- - - -	- - - -	- - - -	4 3 3 1	24 32 27 18	454.0000 453.8000 453.6000 453.4000	455.2000 455.4000 455.6000 455.8000	9 60 57 177	1 3 2 2
INTERCARS	857,0000	14:51	3.228	822.00	4.90 %	35	854.0000	860.0000	9	3	2 720	[+]
CAR	813.00 860.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 4	12 18 37 94	853.0000 852.0000 851.0000 850.0000	861.0000 862.0000 863.0000 864.0000	3 90 13 38	1 3 2 3
JSW	25,0000	14:52	170.703	25.33	-0.48 %	343	24.9400	25.0100	442	171	4 287	[+]
JSW	24.88 25.41	24.5100 29.9500	- - - -	- - - -	- - - -	3 5 14 3	292 382 1949 1193	24.9200 24.9100 24.9000 24.8900	25.0200 25.0300 25.0400 25.0500	277 382 10706 463	2 3 1 2
LUBAWA	11,9800	14:54	232.563	12.39	-3.78 %	471	12.0400	12.0500	100	233	2 802	[+]
LBW	11.92 12.39	8.5450 10.4300	- - - -	- - - -	- - - -	2 6 2 9	1751 2418 167 2120	12.0300 12.0200 12.0100 12.0000	12.0600 12.0700 12.0800 12.0900	273 164 5881 399	1 1 3 2
MILLENNIUM	20,1500	14:54	451.396	20.12	1.00 %	803	20.1600	20.1800	1097	451	8 995	[+]
MIL	19.68 20.31	17.8600 21.8200	- - - -	- - - -	- - - -	7 2 3 2	2350 1399 519 787	20.1500 20.1400 20.1300 20.1200	20.1900 20.2000 20.2100 20.2200	1422 429 749 743	8 2 3 2
MIRBUD	11,6200	14:54	197.803	11.75	-0.68 %	220	11.5700	11.5800	653	198	2 292	[+]
MRB	11.42 11.80	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 2	122 111 681 219	11.5500 11.5400 11.5300 11.5200	11.5900 11.6000 11.6100 11.6200	2000 5930 907 778	1 6 3 2
MOBRUK	378,0000	14:47	3.741	383.50	-1.31 %	27	376.0000	378.0000	58	4	1 411	[+]
MBR	370.00 388.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 2	1 12 24 14	375.5000 374.5000 374.0000 373.0000	378.5000 379.0000 380.0000 380.5000	89 8 92 70	4 1 4 1
NEUCA	697,0000	14:50	1.388	704.00	-0.85 %	11	696.0000	698.0000	51	1	968	[+]
NEU	694.00 704.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 3 7 11	19 10 57 23	695.0000 694.0000 693.0000 692.0000	699.0000 700.0000 701.0000 703.0000	11 279 20 3	1 1 1 1
NEWAG	94,6000	14:52	6.25	94.60	-0.32 %	51	94.2000	94.6000	146	6	586	[+]
NWG	93.00 94.60	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 6 1	200 44 651 204	94.1000 93.6000 93.5000 93.4000	94.8000 95.0000 95.1000 95.3000	18 190 385 18	1 4 1 1
ORANGEPL	13,8900	14:54	674.183	14.10	-1.45 %	2050	13.8850	13.8900	3317	674	9 357	[+]
OPL	13.61 14.11	14.8050 18.0950	- - - -	- - - -	- - - -	3 6 4 3	1273 1881 903 648	13.8800 13.8750 13.8700 13.8650	13.8950 13.9000 13.9050 13.9100	1115 577 701 2066	3 3 2 5
POLENERGIA	60,0000	14:50	2.503	60.00	-0.17 %	100	60.0000	60.1000	131	3	150	[+]
PEP	59.90 60.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 4 5	1635 400 367 410	59.9000 59.8000 59.7000 59.6000	60.2000 60.3000 60.4000 60.5000	500 331 107 662	1 2 4 4
POLIMEXMS	6,7750	14:54	1783.27	7.05	-3.90 %	1574	6.7800	6.7950	1306	1 783	12 121	[+]
PXM	6.55 7.05	7.1800 8.7700	- - - -	- - - -	- - - -	5 3 2 3	3251 3337 1842 4029	6.7700 6.7650 6.7600 6.7550	6.8000 6.8100 6.8200 6.8400	38982 450 2800 4993	1 1 1 2
RAINBOW	137,5000	14:54	41.679	142.20	-3.31 %	1246	137.4000	137.6000	34	42	5 774	[+]
RBW	137.00 142.20	129.6000 158.4000	- - - -	- - - -	- - - -	7 12 7 27	234 155 154 805	137.3000 137.2000 137.1000 137.0000	137.7000 137.8000 138.0000 138.1000	120 72 462 65	2 1 5 1
SYNEKTIK	382,2000	14:54	63.637	376.80	1.54 %	108	381.0000	381.4000	17	64	23 975	[+]
SNT	371.60 382.60	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 2 2	48 62 42 46	380.8000 380.6000 380.4000 380.2000	381.6000 381.8000 382.0000 382.2000	82 23 54 57	4 1 2 2
TEXT	49,8600	14:54	151.753	47.56	4.97 %	320	49.9600	49.9800	183	152	7 431	[+]
TXT	47.20 50.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 1 1	151 466 233 82	49.9200 49.9000 49.8800 49.8000	50.0000 50.1000 50.2000 50.3000	3628 151 100 125	38 4 1 2
TSGAMES	91,9500	14:44	12.545	93.90	-2.49 %	102	91.7500	92.0000	57	13	1 158	[+]
TEN	91.40 93.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 3 2	18 51 146 115	91.6000 91.5500 91.5000 91.4500	92.1000 92.2000 92.3000 92.3500	18 30 53 699	1 1 3 3
VERCOM	125,0000	14:54	18.877	126.00	-0.64 %	55	124.8000	125.0000	191	19	2 337	[+]
VRC	121.80 126.00	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 1	27 1 41 360	124.6000 124.4000 124.2000 124.0000	126.0000 126.2000 126.4000 126.6000	653 122 140 99	1 1 2 1
VOXEL	110,6000	14:44	4.595	112.20	-1.25 %	271	110.6000	110.8000	130	5	510	[+]
VOX	110.60 112.60	101.8000 124.2000	- - - -	- - - -	- - - -	6 5 20 2	51 118 1550 25	110.4000 110.2000 110.0000 109.8000	111.4000 111.6000 111.8000 112.0000	10 5 54 189	1 1 2 4
WIRTUALNA	58,4000	14:21	6.343	58.50	-0.51 %	10	58.1000	58.4000	321	6	369	[+]
WPL	57.80 58.70	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 3 1	190 106 3011 17	58.0000 57.9000 57.8000 57.7000	58.5000 58.7000 58.8000 58.9000	996 669 1228 425	2 3 4 2
XTB	123,7000	14:54	282.148	122.06	1.86 %	182	123.2400	123.3000	45	282	34 470	[+]
XTB	120.24 123.98	92.6700 113.2400	- - - -	- - - -	- - - -	4 8 4 2	299 577 135 151	123.2200 123.2000 123.1800 123.1600	123.3200 123.3600 123.3800 123.4000	6 250 67 524	1 4 1 8

GPW	Świat	Waluty

Notowania GPW
WIG	138861.5	-0.20%	14:55
WIG20	3663.9	-0.28%	15:10
WIG20 Fut	3645.0	-0.36%	14:55
WIG20USD	970.9	-0.60%	14:55
mWIG40	9790.8	+0.23%	14:55
sWIG80	30766.0	-0.59%	14:55

Notowania Świat
US BlueChip	52925.2	-0.25%	07-07
S&P500 Fut	7505.2	-0.61%	15:00
Nikkei	66819.1	-2.11%	8:45
DAX	25045.0	-1.65%	14:55
Ropa WTI	74.0	+5.12%	15:10
Złoto	4072.2	-0.83%	15:10

Notowania Waluty
EUR/PLN	4.30590	+0.09%	15:10
CHF/PLN	4.66927	+0.08%	15:10
USD/PLN	3.77688	+0.15%	15:10
EUR/USD	1.14007	-0.06%	15:10
GBP/USD	1.33464	-0.07%	15:10
USD/JPY	162.524	+0.22%	15:10

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
GETIN	0.42	10.16%
MAXCOM	6.20	5.80%
TEXT	49.86	4.97%
INTERCARS	857.00	4.90%
RAFAMET	52.40	4.59%
Więcej ...
AIGAMES	0.72	-6.23%
CASPAR	5.85	-5.65%
ADIUVO	0.42	-5.61%
MWTRADE	2.92	-5.19%
REMAK	10.75	-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