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	134,8000	12:07	3.221	134.80	-1.75 %	84	136.0000	137.0000	41	3	436	[+]
ABE	133.80 137.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 1 5	30 158 9 501	135.2000 135.0000 134.8000 134.4000	137.2000 137.4000 137.6000 137.8000	51 20 15 35	2 1 2 1
AMREST	10,3000	11:55	8.097	10.54	-0.77 %	1730	10.3000	10.3400	1885	8	84	[+]
EAT	10.30 10.54	9.5600 11.6800	- - - -	- - - -	- - - -	3 4 5 5	1170 696 3857 808	10.2600 10.2400 10.2200 10.2000	10.3600 10.3800 10.4000 10.4200	1500 2051 2557 2768	1 2 3 3
ASBIS	105,1000	12:24	84.689	105.00	-0.19 %	126	104.6000	104.8000	194	85	8 892	[+]
ASB	103.00 107.10	61.9500 75.6500	- - - -	- - - -	- - - -	4 7 5 5	199 684 688 597	104.5000 104.4000 104.3000 104.2000	104.9000 105.0000 105.1000 105.2000	439 361 171 874	6 4 2 5
ASSECOPOL	191,5000	12:25	36.195	185.75	2.87 %	80	191.5000	191.7000	117	36	6 908	[+]
ACP	185.75 192.40	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 3 2	104 55 75 55	191.4500 191.4000 191.3500 191.3000	191.8000 191.8500 191.9000 191.9500	32 88 832 43	2 5 3 1
ASSECOSEE	61,9000	12:08	0.418	61.30	1.31 %	83	61.5000	61.8000	168	0	26	[+]
ASE	61.30 62.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 1 1	32 42 20 220	61.2000 61.1000 61.0000 60.9000	62.0000 62.3000 62.6000 62.7000	91 201 334 226	2 1 2 2
AUTOPARTN	26,5500	12:24	10.536	26.60	0.00 %	684	26.4000	26.5000	571	11	279	[+]
APR	26.35 26.75	23.3500 28.4500	- - - -	- - - -	- - - -	3 4 3 1	397 4782 366 933	26.3500 26.3000 26.2500 26.2000	26.6000 26.6500 26.7000 26.7500	12 1533 822 622	1 3 2 1
BENEFIT	5 315,0000	12:24	0.839	5,255.00	1.14 %	24	5310.0000	5325.0000	14	1	4 456	[+]
BFT	5,190.00 5,365.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 4 3 2	11 84 5 6	5305.0000 5300.0000 5295.0000 5285.0000	5330.0000 5335.0000 5340.0000 5345.0000	22 5 3 1	3 3 2 1
BNPPL	147,6000	12:24	8.62	147.60	0.00 %	10	146.4000	147.6000	500	9	1 268	[+]
BNP	145.60 149.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	530 14 10 500	146.2000 146.0000 145.8000 145.6000	148.6000 149.6000 149.8000 150.0000	40 34 400 235	1 1 1 1
CREOTECH	778,0000	12:21	2.455	782.00	0.65 %	30	776.0000	779.0000	37	2	1 927	[+]
CRI	775.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 5 6 4	107 35 37 91	775.0000 774.0000 773.0000 772.0000	780.0000 781.0000 782.0000 784.0000	29 14 26 16	7 3 6 2
CYBERFLKS	188,9000	12:22	4.117	186.60	1.29 %	21	188.5000	188.9000	105	4	774	[+]
CBF	185.70 190.30	182.0000 222.4000	- - - -	- - - -	- - - -	4 1 2 1	84 6 9 2	188.4000 188.3000 188.2000 188.1000	189.0000 189.1000 189.3000 189.4000	294 5 13 232	2 1 2 4
CYFRPLSAT	16,7850	12:24	677.031	16.36	3.26 %	300	16.6500	16.7100	617	677	11 432	[+]
CPS	16.31 17.18	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 4	261 573 487 3524	16.6450 16.6400 16.6350 16.6300	16.7150 16.7250 16.7300 16.7350	427 299 487 1200	3 1 1 1
DEVELIA	10,6000	12:24	25.298	10.62	-0.38 %	329	10.5800	10.6000	185	25	268	[+]
DVL	10.54 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	5 5 8 27	2852 2278 6112 6819	10.5600 10.5400 10.5200 10.5000	10.6200 10.6400 10.6600 10.6800	1375 1268 1019 7051	2 2 2 5
DIAG	172,5000	12:24	6.167	172.50	0.88 %	278	171.0000	171.5000	8	6	1 060	[+]
DIA	170.10 172.90	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 2 3	128 540 32 822	170.7000 170.6000 170.5000 170.4000	171.6000 171.8000 172.1000 172.3000	2 2 5 2	2 2 2 2
DOMDEV	252,0000	12:23	3.462	253.00	-1.18 %	50	250.5000	252.0000	28	3	879	[+]
DOM	250.50 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	9 1 4 5	289 10 257 29	250.0000 249.5000 249.0000 248.5000	252.5000 253.0000 253.5000 254.0000	85 119 381 20	5 6 5 2
ENEA	19,7900	12:24	80.637	19.43	2.49 %	488	19.7000	19.7800	257	81	1 595	[+]
ENA	19.43 20.00	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 1	46 19 644 25	19.6900 19.6800 19.6700 19.6600	19.7900 19.8000 19.8100 19.8200	211 65 416 1821	1 1 1 2
EUROCASH	5,1950	12:23	43.006	5.25	-1.61 %	555	5.2050	5.2500	1621	43	225	[+]
EUR	5.15 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 1	555 5194 1351 750	5.2000 5.1950 5.1900 5.1850	5.2650 5.2700 5.2850 5.2900	703 2372 300 200	1 1 1 1
GPW	105,8000	12:24	35.146	105.50	0.00 %	357	106.0000	106.2000	204	35	3 729	[+]
GPW	104.60 107.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 5 5 4	175 483 1661 881	105.9000 105.8000 105.7000 105.6000	106.4000 106.5000 106.6000 106.7000	604 637 87 1468	7 5 4 5
GRUPAAZOTY	19,4800	12:14	28.91	19.57	-0.92 %	200	19.4600	19.5100	250	29	565	[+]
ATT	19.40 19.75	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 1 4	297 1000 427 307	19.4500 19.4400 19.4300 19.4200	19.5200 19.5300 19.5600 19.5700	150 182 427 935	2 1 1 3
GRUPRACUJ	46,9500	12:15	3.559	47.20	-0.95 %	193	47.0500	47.3000	22	4	167	[+]
GPP	46.25 47.40	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 2	187 470 337 353	47.0000 46.7000 46.5500 46.5000	47.3500 47.4000 47.6000 47.7000	74 69 40 14	1 1 1 1
HANDLOWY	122,6000	12:23	9.871	120.40	0.49 %	218	122.4000	122.6000	16	10	1 205	[+]
BHW	120.40 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	4 2 1 3	85 215 20 1409	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	526 4637 131 429	4 9 5 4
INGBSK	446,0000	12:24	8.447	447.00	-0.09 %	96	446.4000	447.0000	16	8	3 777	[+]
ING	444.80 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	12 2 3 98	446.2000 446.0000 445.8000 445.6000	447.6000 448.2000 448.8000 449.2000	88 88 141 9	1 1 2 1
INTERCARS	863,0000	12:16	0.314	852.00	-0.58 %	9	862.0000	868.0000	2	0	271	[+]
CAR	852.00 867.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 1	25 10 35 10	860.0000 859.0000 858.0000 857.0000	869.0000 870.0000 872.0000 873.0000	9 2 13 35	2 1 2 2
JSW	26,1800	12:23	50.181	26.25	0.46 %	100	26.1800	26.2700	272	50	1 328	[+]
JSW	26.15 26.69	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 5 2	60 179 424 461	26.1700 26.1600 26.1500 26.1400	26.2900 26.3000 26.3100 26.3200	980 346 346 346	3 1 1 1
LUBAWA	11,1500	12:24	101.861	11.20	-0.62 %	405	11.1800	11.1900	54	102	1 135	[+]
LBW	11.01 11.22	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 2 2	886 333 1002 1103	11.1700 11.1600 11.1500 11.1400	11.2000 11.2100 11.2200 11.2300	1179 370 5651 251	2 1 4 1
MILLENNIUM	20,1300	12:24	169.755	19.72	3.31 %	1054	20.0200	20.0500	35	170	3 388	[+]
MIL	19.49 20.14	17.8600 21.8200	- - - -	- - - -	- - - -	2 3 2 2	71 113 430 520	20.0100 20.0000 19.9950 19.9900	20.0700 20.0800 20.0900 20.1000	1552 1176 297 857	4 4 1 3
MIRBUD	11,2100	12:25	45.252	11.32	-0.62 %	1379	11.2700	11.3700	132	45	510	[+]
MRB	11.15 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 2 3	100 2345 1738 3104	11.2600 11.2400 11.2300 11.2200	11.3800 11.3900 11.4000 11.4100	2645 1059 3901 1280	2 3 5 2
MOBRUK	377,0000	12:24	5.921	374.50	0.80 %	28	377.0000	379.0000	46	6	2 231	[+]
MBR	372.00 379.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 5 2 4	28 107 125 48	376.5000 376.0000 375.5000 375.0000	379.5000 380.0000 380.5000 381.0000	1 232 1 21	1 7 1 4
NEUCA	734,0000	12:23	0.911	723.00	1.52 %	62	728.0000	730.0000	67	1	664	[+]
NEU	722.00 734.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 4 1	5 2 77 1	727.0000 726.0000 725.0000 724.0000	731.0000 732.0000 733.0000 735.0000	30 1 7 1	1 1 1 1
NEWAG	87,9000	12:25	6.051	89.80	-1.90 %	1	87.6000	87.9000	74	6	536	[+]
NWG	87.50 89.80	99.9000 122.0000	- - - -	- - - -	- - - -	5 3 1 3	158 41 2 186	87.5000 87.4000 87.3000 87.2000	88.0000 88.1000 88.2000 88.3000	80 400 18 454	3 1 1 2
ORANGEPL	14,5450	12:24	272.368	14.45	0.17 %	1435	14.5300	14.5450	974	272	3 965	[+]
OPL	14.43 14.70	14.8050 18.0950	- - - -	- - - -	- - - -	1 3 3 3	134 402 2800 4809	14.5250 14.5200 14.5150 14.5100	14.5500 14.5550 14.5600 14.5650	1126 1366 1121 1327	4 5 4 3
POLENERGIA	62,5000	11:58	4.328	62.30	1.13 %	400	62.3000	62.5000	855	4	269	[+]
PEP	61.40 62.50	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 2 1	153 260 145 94	62.1000 62.0000 61.9000 61.8000	62.6000 62.7000 62.8000 62.9000	316 58 17 23	3 1 1 1
POLIMEXMS	6,5050	12:20	133.769	6.56	-0.69 %	11762	6.5000	6.5200	776	134	875	[+]
PXM	6.49 6.60	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 1 6	381 983 2314 1606	6.4950 6.4900 6.4850 6.4800	6.5250 6.5300 6.5350 6.5400	1348 1638 10 2982	4 2 1 1
RAINBOW	135,7000	12:23	9.813	133.50	1.04 %	185	133.9000	134.3000	3	10	1 321	[+]
RBW	132.80 135.80	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 2 2	4 12 177 235	133.8000 133.7000 133.6000 133.5000	134.4000 134.5000 134.6000 134.7000	61 200 200 62	2 4 1 1
SYNEKTIK	380,8000	12:25	12.119	385.00	-1.35 %	36	380.8000	381.0000	58	12	4 647	[+]
SNT	379.40 388.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 8 6	24 40 137 87	380.6000 380.4000 380.2000 380.0000	381.2000 381.8000 382.0000 382.2000	42 35 6 379	2 1 1 3
TEXT	49,7200	12:23	19.101	49.30	0.40 %	56	49.5000	49.5400	44	19	946	[+]
TXT	49.20 49.86	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 2	227 337 200 390	49.4800 49.4600 49.4400 49.4200	49.5600 49.5800 49.6000 49.6200	46 294 49 473	2 2 1 2
TSGAMES	90,2500	12:19	11.677	88.70	1.98 %	17	90.2500	90.4500	44	12	1 048	[+]
TEN	88.35 90.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 1 2 2	41 18 68 285	90.1500 90.1000 90.0500 90.0000	90.5000 90.5500 90.6000 90.7500	1 92 30 1	1 2 1 1
VERCOM	124,4000	12:22	5.688	122.80	1.63 %	33	123.8000	124.6000	34	6	705	[+]
VRC	122.00 125.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 2	268 355 100 232	123.4000 123.0000 122.8000 122.6000	124.8000 125.0000 125.2000 125.4000	137 90 470 90	4 1 2 1
VOXEL	111,4000	12:24	4.468	112.20	1.27 %	50	111.2000	111.8000	75	4	499	[+]
VOX	110.20 113.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 4 12	103 134 388 911	111.0000 110.4000 110.2000 110.0000	112.0000 112.2000 112.4000 112.6000	30 19 20 120	1 1 1 2
WIRTUALNA	58,5000	12:24	8.608	57.00	3.54 %	122	58.0000	58.5000	450	9	493	[+]
WPL	56.80 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	5 1 2 2	1058 280 399 101	57.5000 57.4000 57.3000 57.2000	58.6000 58.7000 58.8000 58.9000	194 177 1 1001	4 6 1 2
XTB	133,2000	12:25	114.952	131.40	1.37 %	125	131.7600	131.8800	191	115	15 229	[+]
XTB	130.58 133.66	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	100 63 63 63	131.7400 131.7000 131.6800 131.6600	131.9200 131.9600 131.9800 132.0000	1 95 10 162	1 3 1 5

GPW	Świat	Waluty

Notowania GPW
WIG	143062.9	+0.84%	12:25
WIG20	3791.2	+0.66%	12:40
WIG20 Fut	3776.0	+0.94%	12:25
WIG20USD	1002.0	+0.94%	12:25
mWIG40	9959.4	+0.85%	12:25
sWIG80	30530.4	+0.36%	12:25

Notowania Świat
US Blue Chip	52240.5	+0.22%	12:40
S&P500 Fut	7520.0	+0.30%	12:30
Nikkei	64141.1	-4.03%	07-17
DAX	24898.9	+0.27%	12:25
Ropa WTI	81.7	-0.98%	12:40
Złoto	4021.8	+0.17%	12:40

Notowania Waluty
EUR/PLN	4.33380	-0.11%	12:40
CHF/PLN	4.69274	-0.10%	12:40
USD/PLN	3.78981	-0.07%	12:40
EUR/USD	1.14354	-0.05%	12:40
GBP/USD	1.34724	+0.10%	12:40
USD/JPY	162.393	0.00%	12:40

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» 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]

Wzrosty	Spadki	Staty
AIRWAY	0.32	7.77%
MEDINICE	75.80	5.87%
ANSWEAR	18.44	5.73%
PCCROKITA	67.10	4.52%
KETY	1,314.00	4.20%
Więcej ...
INTERBUD	1.37	-8.67%
TERMOREX	0.53	-7.02%
CASPAR	5.65	-6.61%
KRAKCHEM	0.54	-5.30%
FEERUM	16.10	-4.73%
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