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	141,8000	16:01	6.839	138.80	2.75 %	60	141.2000	141.8000	40	7	971	[+]
ABE	138.80 144.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 2 1	22 5 55 25	141.0000 140.8000 140.6000 140.4000	142.0000 142.8000 143.0000 143.2000	31 20 10 10	3 2 1 1
AMREST	10,6000	16:02	47.398	10.54	-0.93 %	267	10.5200	10.5600	1391	47	499	[+]
EAT	10.48 10.62	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 5 6	1344 1014 792 2041	10.5000 10.4800 10.4600 10.4400	10.5800 10.6200 10.6400 10.6600	481 28078 2320 502	1 3 2 2
ASBIS	113,6000	16:14	117.035	114.00	-0.44 %	107	113.2000	113.3000	1	117	13 228	[+]
ASB	111.30 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 2 5 5	161 78 393 619	113.1000 113.0000 112.9000 112.8000	113.4000 113.5000 113.6000 113.7000	293 107 611 183	2 5 6 4
ASSECOPOL	180,8000	16:13	76.391	177.75	1.72 %	526	180.8500	181.1000	74	76	13 767	[+]
ACP	177.00 181.90	176.0500 215.1000	- - - -	- - - -	- - - -	4 7 1 5	111 312 47 291	180.8000 180.7500 180.7000 180.6500	181.1500 181.2500 181.3000 181.4000	115 37 47 110	4 1 1 1
ASSECOSEE	60,0000	15:39	1.193	60.00	0.00 %	172	59.9000	60.3000	20	1	72	[+]
ASE	59.90 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 3 1	2 25 367 211	59.8000 59.6000 59.5000 59.4000	60.4000 60.5000 60.6000 60.8000	149 252 600 220	2 3 2 1
AUTOPARTN	26,3500	16:11	153.252	26.30	-0.57 %	848	26.4000	26.5000	13606	153	4 052	[+]
APR	26.15 26.75	23.3500 28.4500	- - - -	- - - -	- - - -	1 3 4 2	162 873 1504 690	26.3500 26.3000 26.2500 26.2000	26.5500 26.6000 26.6500 26.7000	100 2500 604 4427	1 1 1 7
BENEFIT	5 010,0000	16:13	4.71	5,005.00	0.40 %	88	4996.0000	5015.0000	17	5	23 543	[+]
BFT	4,952.00 5,045.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 6 2	17 6 20 6	4994.0000 4992.0000 4988.0000 4984.0000	5025.0000 5030.0000 5040.0000 5045.0000	14 114 2 1	4 7 1 1
BNPPL	153,8000	16:10	47.384	150.80	1.18 %	10	150.8000	152.0000	8000	47	7 154	[+]
BNP	148.60 153.80	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 2 3	290 6 135 70	150.0000 149.0000 148.6000 148.2000	152.8000 153.0000 153.2000 153.4000	5000 53 5040 10	1 2 2 1
CREOTECH	821,0000	16:14	3.947	830.00	-1.68 %	1	825.0000	827.0000	2	4	3 245	[+]
CRI	815.00 834.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 2 2	6 22 24 52	824.0000 823.0000 822.0000 821.0000	828.0000 829.0000 830.0000 831.0000	20 9 27 3	1 2 2 1
CYBERFLKS	192,0000	16:13	69.902	194.00	-0.41 %	1695	191.9000	192.2000	5	70	13 435	[+]
CBF	191.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 2 3 3	13 14 12 31	191.8000 191.7000 191.5000 191.4000	192.3000 192.5000 192.6000 192.7000	10 20 24 6	1 4 2 1
CYFRPLSAT	15,9200	16:12	142.077	15.52	2.38 %	814	15.8800	15.9000	210	142	2 240	[+]
CPS	15.43 15.95	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 1	584 848 536 536	15.8750 15.8700 15.8650 15.8600	15.9050 15.9100 15.9150 15.9200	470 122 558 222	2 1 2 2
DEVELIA	10,7000	16:12	682.917	10.80	-0.93 %	3763	10.6600	10.7000	414	683	7 249	[+]
DVL	10.54 10.84	9.3300 11.3800	- - - -	- - - -	- - - -	1 5 7 4	57 1305 6204 9573	10.6400 10.6200 10.6000 10.5800	10.7200 10.7400 10.7600 10.7800	180 702 1186 13411	1 2 4 7
DIAG	180,4000	16:11	11.037	182.00	-0.72 %	119	179.3000	179.8000	61	11	1 986	[+]
DIA	178.40 182.80	153.0000 187.0000	- - - -	- - - -	- - - -	3 2 2 3	25 38 56 69	179.2000 179.1000 179.0000 178.9000	179.9000 180.0000 180.1000 180.2000	28 45 89 227	1 2 5 2
DOMDEV	254,0000	16:13	1.629	254.00	0.40 %	2	254.5000	255.5000	51	2	415	[+]
DOM	252.50 256.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 7 3	34 6 289 233	254.0000 253.5000 253.0000 252.5000	256.0000 256.5000 257.0000 257.5000	415 253 174 3	3 2 4 2
ENEA	20,2600	16:13	106.935	20.00	1.30 %	1021	20.1800	20.2200	253	107	2 157	[+]
ENA	19.93 20.36	19.3200 23.6000	- - - -	- - - -	- - - -	1 4 1 5	25 608 2000 3240	20.1600 20.1400 20.1200 20.1000	20.2400 20.2600 20.2800 20.3000	229 277 2413 1857	2 2 2 6
EUROCASH	4,9960	16:12	107.503	5.00	0.04 %	100	4.9980	5.0000	2932	108	537	[+]
EUR	4.99 5.05	4.7980 5.8600	- - - -	- - - -	- - - -	4 1 5 10	2769 1763 3176 16342	4.9960 4.9940 4.9920 4.9900	5.0050 5.0100 5.0150 5.0200	152 20 22 2	1 1 2 1
GPW	101,9000	16:13	81.536	101.80	0.10 %	315	101.9000	102.1000	248	82	8 337	[+]
GPW	100.00 103.40	73.2500 89.4500	- - - -	- - - -	- - - -	4 5 4 5	354 857 2064 818	101.8000 101.7000 101.6000 101.5000	102.2000 102.3000 102.4000 102.5000	402 867 234 619	4 6 3 3
GRUPAAZOTY	19,5100	16:13	162.364	19.26	2.41 %	151	19.2900	19.3100	97	162	3 142	[+]
ATT	19.13 19.57	20.7000 25.3000	- - - -	- - - -	- - - -	5 2 2 2	1031 488 554 716	19.2700 19.2600 19.2500 19.2400	19.3200 19.3300 19.3400 19.3500	973 1500 503 710	3 2 2 2
GRUPRACUJ	44,8500	16:09	11.201	43.90	2.51 %	259	44.7500	44.9500	197	11	495	[+]
GPP	43.60 45.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 1	9 100 10 40	44.6500 44.6000 44.5000 44.4500	45.0500 45.1000 45.1500 45.2000	80 369 6 40	3 3 1 1
HANDLOWY	123,6000	16:12	21.86	123.80	0.49 %	633	123.0000	123.6000	274	22	2 690	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 6 8 7	198 601 1721 292	122.8000 122.6000 122.4000 122.2000	123.8000 124.0000 124.2000 124.4000	217 1189 570 2297	3 14 8 9
INGBSK	475,8000	16:13	6.443	473.20	0.42 %	68	473.8000	474.8000	7	6	3 051	[+]
ING	466.40 477.40	388.0000 474.0000	- - - -	- - - -	- - - -	4 1 1 2	53 17 17 76	473.4000 473.2000 472.8000 472.6000	475.0000 475.4000 475.6000 475.8000	15 30 67 29	2 2 2 2
INTERCARS	857,0000	16:13	0.994	848.00	0.35 %	67	854.0000	857.0000	45	1	845	[+]
CAR	845.00 857.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 1 3	25 91 10 55	853.0000 852.0000 851.0000 850.0000	858.0000 859.0000 860.0000 861.0000	100 10 17 25	1 1 3 1
JSW	26,3700	16:13	487.344	25.17	4.98 %	214	26.2200	26.2500	13	487	12 836	[+]
JSW	25.17 26.81	24.5100 29.9500	- - - -	- - - -	- - - -	2 3 2 2	259 696 417 453	26.2000 26.1900 26.1800 26.1700	26.2700 26.2800 26.2900 26.3000	126 435 146 1176	1 2 3 4
LUBAWA	11,9100	16:13	269.348	12.20	-2.22 %	738	11.9000	11.9100	245	269	3 242	[+]
LBW	11.84 12.30	8.5450 10.4300	- - - -	- - - -	- - - -	7 8 8 10	2315 1381 4363 4937	11.8800 11.8700 11.8600 11.8500	11.9200 11.9300 11.9400 11.9500	1399 1557 744 540	1 3 2 3
MILLENNIUM	20,9800	16:13	286.78	20.76	0.82 %	3143	20.9500	20.9900	2002	287	5 997	[+]
MIL	20.61 21.09	17.8600 21.8200	- - - -	- - - -	- - - -	9 1 3 4	2705 464 764 1196	20.9400 20.9300 20.9200 20.9100	21.0000 21.0100 21.0200 21.0300	828 293 2119 758	3 1 3 3
MIRBUD	11,1300	16:13	74.681	11.34	-1.50 %	553	11.0900	11.1300	1421	75	833	[+]
MRB	11.06 11.34	10.2800 12.5600	- - - -	- - - -	- - - -	1 4 4 4	79 921 1058 493	11.0800 11.0700 11.0600 11.0500	11.1400 11.1500 11.1600 11.1700	123 125 394 827	2 2 2 3
MOBRUK	373,5000	16:09	5.061	373.50	0.00 %	44	373.5000	374.5000	10	5	1 890	[+]
MBR	369.00 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 4	6 2 5 251	373.0000 372.5000 372.0000 371.5000	375.0000 375.5000 376.0000 376.5000	412 41 3 123	3 4 1 2
NEUCA	701,0000	16:01	1.611	702.00	0.00 %	21	701.0000	704.0000	11	2	1 126	[+]
NEU	695.00 704.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 2 5	8 21 2 42	700.0000 699.0000 698.0000 697.0000	705.0000 706.0000 707.0000 708.0000	171 23 10 1	2 1 1 1
NEWAG	92,0000	16:11	12.199	93.90	-1.71 %	59	92.3000	92.5000	66	12	1 126	[+]
NWG	91.20 94.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 23 3 3	82 554 74 169	92.1000 92.0000 91.9000 91.8000	92.6000 92.7000 92.8000 92.9000	233 118 203 14	2 2 1 1
ORANGEPL	14,4500	16:13	872.476	14.20	2.12 %	2258	14.4400	14.4500	4091	872	12 651	[+]
OPL	14.12 14.73	14.8050 18.0950	- - - -	- - - -	- - - -	6 4 2 1	2643 1663 1150 1400	14.4350 14.4250 14.4200 14.4150	14.4550 14.4600 14.4650 14.4750	1034 1207 998 645	2 2 2 2
POLENERGIA	60,3000	15:56	21.749	60.10	0.33 %	42	60.2000	60.3000	200	22	1 308	[+]
PEP	60.00 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 5 3	484 1078 1194 450	60.1000 60.0000 59.9000 59.8000	60.4000 60.5000 60.6000 60.9000	50 151 517 334	1 3 3 2
POLIMEXMS	6,7200	16:12	334.539	6.73	-0.59 %	813	6.7250	6.7400	2827	335	2 259	[+]
PXM	6.70 6.87	7.1800 8.7700	- - - -	- - - -	- - - -	3 1 6 2	3187 800 2126 205	6.7200 6.7150 6.7100 6.7050	6.7500 6.7550 6.7850 6.7900	2062 1001 7086 1001	3 2 1 1
RAINBOW	136,9000	16:12	16.042	138.00	-0.80 %	189	136.5000	137.0000	73	16	2 200	[+]
RBW	136.10 138.70	129.6000 158.4000	- - - -	- - - -	- - - -	1 4 7 7	2 77 411 106	136.4000 136.3000 136.2000 136.1000	137.2000 137.3000 137.4000 137.5000	55 341 57 976	2 4 2 3
SYNEKTIK	382,6000	16:13	50.067	383.80	-0.52 %	13	381.2000	381.8000	69	50	19 370	[+]
SNT	378.00 392.60	251.6000 307.2000	- - - -	- - - -	- - - -	4 1 3 1	26 12 49 35	381.0000 380.8000 380.6000 380.4000	382.0000 382.2000 382.4000 382.6000	35 46 34 30	3 3 2 2
TEXT	50,5000	16:11	61.95	49.36	2.14 %	207	50.3500	50.5000	167	62	3 093	[+]
TXT	48.92 50.70	38.0000 46.4400	- - - -	- - - -	- - - -	3 1 8 4	34 1 981 230	50.3000 50.2500 50.2000 50.1500	50.6500 50.7000 50.7500 50.8000	686 170 126 210	2 3 5 6
TSGAMES	88,1500	16:09	14.465	89.70	-0.73 %	166	88.5000	88.7000	245	14	1 282	[+]
TEN	88.00 89.70	81.0500 99.0500	- - - -	- - - -	- - - -	4 2 8 7	93 129 233 414	88.4000 88.3500 88.3000 88.2000	88.7500 88.8000 88.8500 88.9500	17 20 1 30	1 1 1 1
VERCOM	126,8000	16:13	16.678	130.00	-1.71 %	2	127.0000	127.2000	506	17	2 134	[+]
VRC	126.40 130.00	120.6000 147.0000	- - - -	- - - -	- - - -	4 3 4 10	48 58 420 916	126.6000 126.4000 126.2000 126.0000	127.8000 128.0000 128.4000 128.6000	119 720 49 394	2 3 2 4
VOXEL	112,0000	16:12	3.71	113.80	0.00 %	52	112.4000	112.8000	20	4	417	[+]
VOX	111.40 113.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 5 1 3	100 405 2 167	112.2000 112.0000 111.8000 111.6000	113.0000 113.2000 113.4000 113.6000	65 20 40 70	4 1 2 2
WIRTUALNA	57,8000	16:13	15.239	58.20	-0.34 %	20	57.3000	57.6000	111	15	880	[+]
WPL	57.30 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	5 2 3 3	163 126 102 65	57.2000 57.1000 56.9000 56.8000	57.7000 57.8000 58.0000 58.1000	50 963 3538 270	1 1 4 1
XTB	127,9600	16:13	401.911	129.00	-1.11 %	431	127.8200	127.9400	368	402	51 191	[+]
XTB	124.72 129.90	92.6700 113.2400	- - - -	- - - -	- - - -	6 1 2 1	595 133 144 66	127.8000 127.7800 127.7600 127.7400	127.9800 128.0000 128.0200 128.0400	337 478 76 133	3 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	142383.3	+0.13%	16:15
WIG20	3771.7	+0.06%	16:30
WIG20 Fut	3750.0	+0.05%	16:15
WIG20USD	994.6	-0.04%	16:15
mWIG40	9981.1	+0.50%	16:15
sWIG80	31116.0	+0.28%	16:15

Notowania Świat
US Large Cap	7555.1	-0.30%	16:30
Nasdaq100	29513.9	-1.04%	16:30
Nikkei	67242.7	-1.92%	8:45
DAX	25109.6	+0.17%	16:15
Ropa WTI	74.8	+4.71%	16:30
Złoto	4014.9	-2.28%	16:30

Notowania Waluty
EUR/PLN	4.32836	-0.03%	16:30
CHF/PLN	4.67539	-0.31%	16:30
USD/PLN	3.79455	+0.06%	16:30
EUR/USD	1.14068	-0.08%	16:30
GBP/USD	1.33778	-0.16%	16:30
USD/JPY	162.310	+0.36%	16:30

Forum
» Prośba o dodanie spółki ... [0]
» 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]

Wzrosty	Spadki	Staty
KRAKCHEM	0.52	24.40%
CAPITEA	0.50	13.90%
INTERBUD	1.59	13.62%
WOODPCKR	3.36	13.13%
MWTRADE	2.92	6.57%
Więcej ...
CLOUD	99.40	-6.67%
OPTEAM	6.45	-6.52%
JRHOLDING	4.20	-6.04%
EUROHOLD	4.28	-5.73%
MOSTALPLC	13.10	-5.07%
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