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	135,0000	17:00	5.152	136.40	-1.32 %	197	134.2000	135.0000	129	5	696	[+]
ABE	134.00 136.80	123.2000 150.4000	- - - -	- - - -	- - - -	4 3 1 1	60 40 20 10	134.0000 133.8000 133.6000 133.4000	135.2000 135.4000 135.6000 136.2000	34 15 5 125	2 1 1 2
AMREST	11,3000	17:00	81.997	11.22	0.00 %	1887	11.2800	11.3000	800	82	931	[+]
EAT	11.22 11.54	9.5600 11.6800	- - - -	- - - -	- - - -	4 1 5 2	839 216 3444 2250	11.2600 11.2200 11.2000 11.1800	11.3200 11.3600 11.3800 11.4000	166 2618 502 1142	1 2 2 2
ASBIS	98,4000	17:03	431.971	95.75	4.13 %	50	98.0500	98.4000	265	432	42 279	[+]
ASB	94.45 99.50	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 2	20 978 72 5233	98.0000 97.9000 97.8500 97.8000	98.4500 98.5000 98.5500 98.6000	245 735 172 124	1 2 2 2
ASSECOPOL	167,2500	17:00	80.978	167.75	-0.30 %	106	167.2500	167.3000	343	81	13 615	[+]
ACP	167.10 169.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 5 17 5	1 2057 756 1574	167.1500 167.0500 167.0000 166.9500	167.3500 167.4000 167.4500 167.5000	13 1263 58 183	2 2 2 2
ASSECOSEE	60,6000	17:00	3.845	60.70	-0.16 %	5	60.0000	60.6000	511	4	231	[+]
ASE	59.80 60.80	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 3 6	97 1 101 112	59.8000 59.7000 59.6000 59.5000	60.8000 60.9000 61.0000 61.1000	26 1326 494 425	2 2 4 2
AUTOPARTN	25,0000	17:04	153.952	25.35	-1.19 %	15	25.3000	25.3500	16	154	3 863	[+]
APR	24.90 25.45	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 2 2	502 1449 29 1502	25.2500 25.2000 25.1500 25.1000	25.4000 25.4500 25.5000 25.5500	219 19 1899 252	2 1 4 3
BENEFIT	4 790,0000	17:00	3.962	4,728.00	-1.44 %	19	4780.0000	4794.0000	3	4	19 019	[+]
BFT	4,728.00 4,858.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 3 1 3	8 5 16 71	4770.0000 4766.0000 4764.0000 4756.0000	4796.0000 4800.0000 4806.0000 4814.0000	10 45 16 46	1 1 1 1
BNPPL	147,0000	17:03	39.974	147.40	-0.27 %	223	146.4000	147.4000	87	40	5 769	[+]
BNP	142.80 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	53 25 129 6	146.2000 146.0000 145.6000 145.4000	147.6000 147.8000 148.0000 148.6000	130 51 1 85	1 2 1 2
CREOTECH	727,0000	17:00	10.658	721.00	0.55 %	4	726.0000	727.0000	10	11	7 682	[+]
CRI	705.00 744.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 3	5 3 14 18	725.0000 724.0000 723.0000 722.0000	728.0000 729.0000 730.0000 731.0000	1 2 2 12	1 1 1 2
CYBERFLKS	192,0000	17:00	15.438	191.00	1.16 %	33	187.6000	188.0000	27	15	2 927	[+]
CBF	186.60 192.00	182.0000 222.4000	- - - -	- - - -	- - - -	5 1 1 1	39 8 100 18	187.5000 187.4000 187.2000 187.1000	188.2000 188.3000 188.6000 188.8000	10 7 9 2	1 1 1 2
CYFRPLSAT	14,6000	17:01	391.804	14.73	-1.95 %	560	14.6450	14.6700	623	392	5 752	[+]
CPS	14.60 14.82	14.8950 18.2050	- - - -	- - - -	- - - -	4 2 2 1	588 691 848 563	14.6400 14.6300 14.6250 14.6200	14.6750 14.6800 14.6850 14.6900	200 7 742 563	1 1 3 1
DEVELIA	10,2000	17:00	495.505	10.40	-1.92 %	954	10.2400	10.2800	1968	496	5 051	[+]
DVL	10.12 10.44	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 3 4	657 1000 2560 8953	10.2200 10.2000 10.1800 10.1600	10.3000 10.3200 10.3400 10.3600	2500 564 2309 1055	1 2 2 2
DIAG	175,1000	17:00	28.933	172.00	1.80 %	139	176.2000	176.6000	50	29	5 047	[+]
DIA	172.00 176.60	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 5 1	22 48 85 6	176.1000 176.0000 175.9000 175.8000	176.7000 176.8000 176.9000 177.0000	1 20 60 1306	1 1 3 6
DOMDEV	237,5000	17:00	9.055	243.50	-2.26 %	10	238.0000	239.0000	36	9	2 150	[+]
DOM	233.00 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 3 4	102 10 194 58	237.5000 237.0000 236.5000 236.0000	239.5000 240.0000 240.5000 241.0000	10 86 20 332	1 3 2 2
ENEA	19,1400	17:00	222.688	19.50	-0.57 %	11500	19.1400	19.1700	19	223	4 273	[+]
ENA	19.05 19.50	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 3	115 235 199 1400	19.1200 19.1000 19.0900 19.0600	19.1800 19.1900 19.2100 19.2200	160 21 159 39	1 1 1 1
EUROCASH	5,1100	17:00	104.185	5.23	-0.97 %	666	5.1350	5.1500	1596	104	535	[+]
EUR	5.11 5.23	4.7980 5.8600	- - - -	- - - -	- - - -	4 2 3 4	1881 2020 834 3679	5.1300 5.1250 5.1200 5.1100	5.1550 5.1600 5.1700 5.1800	379 67 43 700	1 1 1 1
GPW	86,6000	17:00	77.104	87.50	-1.03 %	485	86.6000	87.3000	10	77	6 764	[+]
GPW	86.60 88.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 5 1 3	2 480 471 36	86.5500 86.5000 86.4500 86.4000	87.5000 87.6000 87.7000 87.7500	660 631 471 479	2 2 1 3
GRUPAAZOTY	19,0000	17:01	236.07	19.50	-2.06 %	47	18.9900	19.0000	862	236	4 531	[+]
ATT	19.00 19.57	20.7000 25.3000	- - - -	- - - -	- - - -	6 5 2 3	1262 1057 63 268	18.9800 18.9700 18.9600 18.9500	19.1000 19.1200 19.1800 19.2000	800 456 200 3044	1 1 1 3
GRUPRACUJ	44,0000	17:00	17.649	44.15	0.00 %	197	44.1500	44.3000	247	18	779	[+]
GPP	43.90 44.55	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 3 9	23 40 779 1459	44.1000 44.0500 44.0000 43.9500	44.3500 44.4000 44.4500 44.5000	52 558 269 111	2 4 2 2
HANDLOWY	122,8000	17:00	66.473	121.40	-0.16 %	193	122.2000	122.8000	218	66	8 104	[+]
BHW	120.40 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 1 2	44 19 100 7	122.0000 121.8000 121.6000 121.4000	123.0000 123.2000 123.4000 123.6000	1121 485 759 652	7 4 4 3
INGBSK	447,0000	17:00	22.262	445.20	0.31 %	15	446.2000	446.8000	83	22	9 896	[+]
ING	441.00 448.60	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 1 2	45 19 100 94	445.6000 445.4000 445.0000 444.8000	447.0000 447.2000 447.4000 447.6000	15 19 19 22	1 1 1 2
INTERCARS	801,0000	17:00	6.334	810.00	-1.11 %	44	805.0000	808.0000	102	6	5 083	[+]
CAR	798.00 810.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 3	14 21 85 206	803.0000 802.0000 801.0000 800.0000	810.0000 811.0000 812.0000 813.0000	30 31 25 36	1 1 1 3
JSW	24,6000	17:04	194.991	24.18	1.65 %	455	24.5200	24.6000	125	195	4 785	[+]
JSW	24.18 24.91	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	263 119 21 354	24.4800 24.4700 24.4400 24.4300	24.6200 24.6300 24.6400 24.6500	42 135 8688 3091	2 2 3 3
LUBAWA	12,3500	17:02	495.947	12.66	-2.45 %	30	12.3200	12.3500	2914	496	6 019	[+]
LBW	11.82 12.66	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 1	80 14117 5989 3176	12.2500 12.2000 12.1800 12.1700	12.3600 12.3700 12.3800 12.3900	15597 6658 5523 3446	7 6 6 4
MILLENNIUM	19,4000	17:03	455.306	19.45	-0.64 %	166	19.2650	19.2900	244	455	8 810	[+]
MIL	19.21 19.53	17.8600 21.8200	- - - -	- - - -	- - - -	4 3 2 1	457 286 116 16	19.2600 19.2500 19.2400 19.2300	19.2950 19.3050 19.3150 19.3250	592 329 213 1610	2 1 1 2
MIRBUD	10,5300	17:02	439.388	10.25	2.73 %	484	10.5700	10.5800	135	439	4 569	[+]
MRB	10.25 10.64	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 2 3	790 1904 149 1922	10.5400 10.5300 10.5200 10.5100	10.5900 10.6000 10.6100 10.6200	126 991 927 1001	3 4 5 2
MOBRUK	368,5000	17:00	1.687	368.50	0.00 %	74	365.0000	368.5000	76	2	621	[+]
MBR	365.00 372.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 1	13 24 24 1	364.5000 364.0000 363.5000 362.5000	369.0000 370.0000 370.5000 371.0000	19 244 56 24	2 3 5 1
NEUCA	695,0000	17:00	2.272	706.00	-0.71 %	7	700.0000	701.0000	7	2	1 589	[+]
NEU	693.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 4 2	7 20 4 38	699.0000 698.0000 697.0000 696.0000	703.0000 704.0000 705.0000 706.0000	10 1 20 23	1 1 1 1
NEWAG	90,5000	17:04	16.71	90.50	0.11 %	104	90.2000	90.5000	1006	17	1 518	[+]
NWG	89.90 91.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 6 3 2	1 183 21 91	90.1000 90.0000 89.9000 89.8000	90.7000 90.8000 90.9000 91.2000	200 150 50 104	1 1 1 1
ORANGEPL	14,4300	17:00	892.163	14.50	-1.33 %	562	14.3050	14.3350	3018	892	12 853	[+]
OPL	14.29 14.59	14.8050 18.0950	- - - -	- - - -	- - - -	5 4 2 4	1737 1378 653 802	14.3000 14.2900 14.2850 14.2800	14.3400 14.3450 14.3500 14.3550	1435 1447 2 583	2 1 1 1
POLENERGIA	61,4000	17:00	15.569	61.60	-0.32 %	1830	61.1000	61.2000	100	16	952	[+]
PEP	61.00 61.70	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 4 3	546 606 503 1535	61.0000 60.9000 60.8000 60.7000	61.4000 61.5000 61.7000 61.8000	231 1 127 42	1 1 2 3
POLIMEXMS	7,4750	17:02	716.906	7.60	-1.77 %	5422	7.4750	7.4900	13	717	5 373	[+]
PXM	7.36 7.68	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 1 1	295 523 4444 10	7.4700 7.4650 7.4600 7.4500	7.5000 7.5050 7.5100 7.5150	79 50 92 172	1 1 2 2
RAINBOW	147,7000	17:00	22.294	148.90	-0.54 %	257	147.9000	148.2000	277	22	3 303	[+]
RBW	146.70 149.50	129.6000 158.4000	- - - -	- - - -	- - - -	4 3 3 5	137 207 104 17421	147.8000 147.7000 147.6000 147.5000	148.3000 148.4000 148.5000 148.6000	162 72 58 85	2 2 1 2
SYNEKTIK	327,8000	17:03	45.234	324.00	2.25 %	50	327.2000	328.0000	258	45	14 729	[+]
SNT	320.00 328.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 4 2	8 3 110 81	326.4000 326.2000 326.0000 325.0000	328.2000 328.4000 328.6000 328.8000	49 82 11 772	3 1 2 2
TEXT	42,2000	17:00	68.135	41.24	2.33 %	214	41.6600	41.8400	4	68	2 880	[+]
TXT	41.24 43.12	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	5 100 250 1	41.6200 41.5400 41.5200 41.5000	41.8600 41.8800 41.9000 41.9800	1177 8 66 10	7 1 2 2
TSGAMES	90,6500	17:00	7.564	91.60	-1.04 %	24	90.6500	91.7000	200	8	689	[+]
TEN	90.50 92.35	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 1	34 98 128 98	90.4000 90.3500 90.3000 90.2500	91.8000 92.0000 92.6000 92.9000	14 150 50 1	2 2 1 1
VERCOM	122,4000	17:00	27.91	123.40	0.66 %	533	121.8000	122.8000	285	28	3 436	[+]
VRC	120.40 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 2 4	1 1 108 146	121.6000 121.4000 121.2000 121.0000	123.0000 123.2000 123.4000 123.8000	120 62 35 40	8 1 1 1
VOXEL	110,4000	17:01	2.665	113.00	-2.47 %	2	113.8000	114.0000	117	3	297	[+]
VOX	110.20 113.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	5 100 73 120	113.6000 113.2000 112.8000 112.6000	114.4000 114.6000 114.8000 115.0000	122 35 7 128	2 2 1 3
WIRTUALNA	58,0000	17:00	4.286	57.70	0.87 %	59	57.6000	57.7000	10	4	247	[+]
WPL	57.10 58.00	52.9000 64.5000	- - - -	- - - -	- - - -	3 2 2 3	89 47 1001 722	57.5000 57.2000 57.0000 56.8000	57.8000 57.9000 58.0000 58.2000	60 2 133 60	1 1 5 1
XTB	105,5400	17:00	174.715	104.58	1.36 %	39	105.5200	105.5400	127	175	18 483	[+]
XTB	103.50 106.78	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	18 11 228 459	105.5000 105.4800 105.4600 105.4400	105.6000 105.7600 105.7800 105.8200	3 90 9 21	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	134782.0	-0.28%	17:09
WIG20	3562.9	-0.26%	17:09
WIG20 Fut	3535.0	-0.51%	17:04
WIG20USD	948.6	-0.15%	17:15
mWIG40	9391.8	-0.38%	17:09
sWIG80	30564.1	+0.05%	17:09

Notowania Świat
US LargeCap	7416.6	+0.85%	18:56
Nasdaq100	29635.1	+1.78%	18:55
Nikkei	69468.1	+0.15%	8:45
DAX	24636.2	-0.14%	17:31
Ropa WTI	70.9	+2.41%	18:56
Złoto	4026.7	-1.11%	18:56

Notowania Waluty
EUR/PLN	4.28903	0.00%	18:56
CHF/PLN	4.64692	-0.13%	18:56
USD/PLN	3.75276	-0.36%	18:56
EUR/USD	1.14290	+0.36%	18:56
GBP/USD	1.32569	+0.44%	18:56
USD/JPY	161.938	+0.11%	18:56

Forum
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» Compremum brak arkusza zleceń [2]
» 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]

Wzrosty	Spadki	Staty
SYNTHAVERSE	3.00	12.99%
XPLUS	3.40	10.75%
CLOUD	116.00	9.43%
ODLEWNIE	20.80	7.77%
LIBET	1.55	6.90%
Więcej ...
TATRY MOUNTAIN	70.00	-6.67%
GTC	2.37	-5.95%
RAWLPLUG	13.40	-5.63%
ORCOGROUP	3.68	-5.15%
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