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	17:00	2	132.40	-1.20 %	37	134.4000	135.0000	51	1	68	[+]
ABE	131.60 132.40	123.2000 150.4000	17:00 16:48 16:46 16:42	4 54 17 10	134,4000 134,8000 134,6000 135,0000	2 1 3 2	11 37 57 70	134.2000 133.8000 133.6000 133.2000	136.0000 136.2000 136.4000 137.0000	37 37 20 160	1 1 1 1
AMREST	10,3600	17:04	363	10.70	0.94 %	0	0.0000	0.0000	0	0	1	[+]
EAT	10.70 10.70	9.5600 11.6800	17:04 17:04 17:03 17:03	100 537 382 118	10,3600 10,3600 10,3600 10,3600	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	73,0000	17:01	10	89.00	0.00 %	0	0.0000	0.0000	0	1	46	[+]
ASB	89.00 89.00	61.9500 75.6500	17:00 17:00 17:00 17:00	16 204 15 391	73,0000 73,0000 73,0000 73,0000	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
ASSECOPOL	196,7500	17:00	912	186.00	0.51 %	27	186.2500	186.7500	87	0	28	[+]
ACP	186.00 186.00	176.0500 215.1000	17:00 17:00 17:00 17:00	769 143 66 1451	196,7500 196,7500 196,7500 196,7500	2 1 2 1	4 43 70 108	186.2000 186.1000 186.0500 186.0000	186.8000 186.9000 186.9500 187.0500	4 53 27 2	1 2 1 2
ASSECOSEE	62,4000	16:47	5	-	0 %	176	62.1000	62.8000	959	-	0	[+]
ASE	- -	56.3000 68.7000	16:47 16:42 16:42 16:42	1 1 81 7	62,4000 62,1000 62,4000 62,4000	6 1 2 1	150 27 45 70	62.0000 61.8000 61.7000 61.6000	62.9000 63.2000 63.5000 63.6000	8 4 24 50	1 1 2 1
AUTOPARTN	26,2000	17:00	1075	24.95	-0.20 %	1075	26.1500	26.2000	16561	0	11	[+]
APR	24.95 24.95	23.3500 28.4500	17:00 17:00 17:00 17:00	225 195 655 527	26,2000 26,2000 26,2000 26,2000	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	4 410,0000	17:04	51	-	0 %	0	0.0000	0.0000	0	-	0	[+]
BFT	- -	4006.0000 4894.0000	17:04 17:01 17:01 17:00	40 3 7 3	4 410,0000 4 410,0000 4 410,0000 4 410,0000	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	144,4000	17:00	22	155.00	0.13 %	203	153.0000	154.8000	65	0	6	[+]
BNP	155.00 155.00	129.2000 157.6000	17:00 17:00 17:00 17:00	70 10 20 400	144,4000 144,4000 144,4000 144,4000	1 1 1 3	14 500 40 51	152.6000 152.0000 151.4000 150.0000	155.4000 155.6000 156.0000 156.2000	7 10 78 200	1 1 2 1
CREOTECH	1 038,0000	17:01	3	800.00	-0.87 %	0	0.0000	0.0000	0	1	562	[+]
CRI	796.00 800.00	900.0000 1098.0000	17:00 17:00 17:00 17:00	2 1 72 47	1 038,0000 1 038,0000 1 038,0000 1 038,0000	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	199,2000	17:00	7	183.00	0.38 %	29	182.3000	183.5000	152	0	74	[+]
CBF	183.00 183.00	182.0000 222.4000	17:00 17:00 17:00 17:00	13 2 12 9	199,2000 199,2000 199,2000 199,2000	3 1 16 2	27 20 259 5	182.2000 182.1000 182.0000 181.9000	183.6000 183.7000 183.8000 183.9000	3 2 3 2	1 1 1 1
CYFRPLSAT	16,1700	17:00	100	15.10	-0.26 %	301	15.1400	15.1550	1385	1	9	[+]
CPS	15.10 15.10	14.8950 18.2050	17:00 17:00 17:00 17:00	1500 6 422 5409	16,1700 16,1700 16,1700 16,1700	1 1 1 2	30 62 491 260	15.1350 15.1300 15.1250 15.1200	15.1600 15.1650 15.1700 15.1750	26 909 404 61	1 1 1 1
DEVELIA	10,8800	17:00	623	10.60	0.00 %	0	0.0000	0.0000	0	1	13	[+]
DVL	10.60 10.60	9.3300 11.3800	17:00 17:00 17:00 17:00	5000 10 248 189	10,8800 10,8800 10,8800 10,8800	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	177,9000	17:01	25	175.80	0.06 %	151	175.7000	175.8000	50	0	4	[+]
DIA	175.80 175.80	153.0000 187.0000	17:00 17:00 17:00 17:00	50 59 62 39	177,9000 177,9000 177,9000 177,9000	1 2 2 1	7 4 2 2	175.6000 175.5000 175.4000 175.3000	176.0000 176.1000 176.2000 176.3000	30 17 190 17	2 2 2 2
DOMDEV	257,0000	17:00	69	249.50	0.00 %	829	257.0000	258.0000	14	0	6	[+]
DOM	249.50 249.50	231.5000 282.5000	17:00 17:00 17:00 17:00	4 4 17 18	257,0000 257,0000 257,0000 257,0000	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
ENEA	21,0600	17:02	1859	19.40	0.00 %	0	0.0000	0.0000	0	1	14	[+]
ENA	19.40 19.40	19.3200 23.6000	17:00 17:00 17:00 17:00	407 660 300 119	21,0600 21,0600 21,0600 21,0600	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	90	5.16	0.29 %	2825	5.1700	5.1950	1585	3	15	[+]
EUR	5.16 5.16	4.7980 5.8600	17:00 17:00 17:00 17:00	250 37 2 202	5,3000 5,3000 5,3000 5,3000	1 3 3 2	260 3924 1030 2146	5.1600 5.1500 5.1450 5.1350	5.2000 5.2100 5.2200 5.2250	3759 334 610 2785	11 5 4 3
GPW	81,7000	17:00	16	87.65	-0.06 %	0	0.0000	0.0000	0	0	33	[+]
GPW	87.65 87.65	73.2500 89.4500	17:00 17:00 17:00 17:00	205 31 330 37	81,7000 81,7000 81,7000 81,7000	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	23,0400	17:03	50	20.30	0.30 %	897	20.2200	20.2400	20874	3	56	[+]
ATT	20.30 20.30	20.7000 25.3000	17:03 17:01 17:01 17:01	100 100 686 2060	23,0400 23,0400 23,0400 23,0400	23 7 9 4	5270 3125 988 2610	20.2000 20.1800 20.1600 20.1400	20.4000 20.4600 20.4800 20.5000	1 73 1000 241	1 1 1 3
GRUPRACUJ	46,9000	17:00	3	49.00	2.08 %	0	0.0000	0.0000	0	0	20	[+]
GPP	49.00 49.00	41.2000 50.3000	17:00 17:00 17:00 17:00	10 70 37 3	46,9000 46,9000 46,9000 46,9000	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	126,0000	17:01	12	130.60	0.93 %	0	0.0000	0.0000	0	0	4	[+]
BHW	130.60 130.60	111.6000 136.4000	17:00 17:00 17:00 17:00	5 1 5 50	126,0000 126,0000 126,0000 126,0000	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
INGBSK	439,0000	17:00	12	465.00	-0.47 %	11	438.0000	439.2000	95	0	24	[+]
ING	465.00 465.00	388.0000 474.0000	17:00 17:00 17:00 17:00	20 20 1499 59	439,0000 439,0000 439,0000 439,0000	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
INTERCARS	820,0000	17:00	5	794.00	0.00 %	61	816.0000	820.0000	56	0	12	[+]
CAR	794.00 794.00	742.0000 906.0000	17:00 17:00 17:00 17:00	10 4 23 46	820,0000 820,0000 820,0000 820,0000	1 1 1 3	75 31 31 51	815.0000 813.0000 812.0000 811.0000	823.0000 824.0000 825.0000 826.0000	12 1796 35 46	1 3 3 1
JSW	28,0200	17:01	1500	26.20	0.04 %	0	0.0000	0.0000	0	2	62	[+]
JSW	26.20 26.20	24.5100 29.9500	17:01 17:01 17:00 17:00	300 495 40 880	28,0200 28,0200 28,0200 28,0200	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	9,1500	17:00	4	13.24	-0.08 %	16334	13.2500	13.2600	207	10	128	[+]
LBW	13.24 13.24	8.5450 10.4300	17:00 17:00 17:00 17:00	144 98 60 1000	9,1500 9,1500 9,1500 9,1500	7 2 3 1	2600 888 1283 4	13.2400 13.2300 13.2200 13.2100	13.2700 13.2800 13.2900 13.3000	171 61 2389 113	2 2 2 2
MILLENNIUM	19,8550	17:00	7403	20.10	-0.45 %	2089	20.1800	20.2000	33	0	7	[+]
MIL	20.10 20.10	17.8600 21.8200	17:00 17:00 17:00 17:00	4041 3039 643 1375	19,8550 19,8550 19,8550 19,8550	2 2 3 3	369 880 3315 2003	20.1700 20.1600 20.1500 20.1400	20.2500 20.2700 20.2800 20.2900	183 390 5318 247	1 1 2 1
MIRBUD	11,2000	17:00	300	11.09	0.82 %	0	0.0000	0.0000	0	9	102	[+]
MRB	11.09 11.09	10.2800 12.5600	17:00 17:00 17:00 17:00	500 200 1000 155	11,2000 11,2000 11,2000 11,2000	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	358,0000	17:00	3	358.50	-0.28 %	20	359.5000	362.0000	38	0	2	[+]
MBR	358.50 358.50	324.0000 396.0000	17:00 17:00 17:00 17:00	17 9 5 19	358,0000 358,0000 358,0000 358,0000	3 1 2 1	17 5 39 34	359.0000 358.5000 358.0000 357.5000	363.0000 363.5000 364.0000 364.5000	21 6 164 68	2 1 4 5
NEUCA	736,0000	17:04	164	725.00	1.26 %	0	0.0000	0.0000	0	0	2	[+]
NEU	725.00 725.00	665.0000 811.0000	17:01 17:00 17:00 17:00	8 9 2 2	736,0000 736,0000 736,0000 736,0000	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	111,0000	17:00	2	95.50	0.32 %	418	95.0000	95.2000	523	0	0	[+]
NWG	95.50 95.50	99.9000 122.0000	17:00 17:00 17:00 17:00	1 12 13 29	111,0000 111,0000 111,0000 111,0000	3 2 2 1	60 123 123 1	94.9000 94.8000 94.7000 94.6000	96.0000 96.7000 96.8000 97.0000	35 122 122 122	1 1 1 2
ORANGEPL	16,2500	17:04	90	15.86	-0.35 %	0	0.0000	0.0000	0	1	16	[+]
OPL	15.86 15.86	14.8050 18.0950	17:00 17:00 17:00 17:00	11032 62 3394 10985	16,2500 16,2500 16,2500 16,2500	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	50,8000	17:00	1	-	0 %	0	0.0000	0.0000	0	-	0	[+]
PEP	- -	45.7500 55.8000	17:00 16:49 16:45 16:43	10 2 2 200	50,8000 50,7000 50,6000 50,6000	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
POLIMEXMS	7,8300	17:02	1000	7.96	1.02 %	0	0.0000	0.0000	0	5	36	[+]
PXM	7.96 7.96	7.1800 8.7700	17:00 17:00 17:00 17:00	381 37 15 666	7,8300 7,8300 7,8300 7,8300	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	147,8000	17:03	23	149.00	0.68 %	0	0.0000	0.0000	0	0	13	[+]
RBW	149.00 149.00	129.6000 158.4000	17:03 17:00 17:00 17:00	400 70 63 79	147,8000 147,8000 147,8000 147,8000	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
SYNEKTIK	272,6000	17:00	1	300.80	0.00 %	75	306.8000	307.6000	15	0	52	[+]
SNT	300.80 300.80	251.6000 307.2000	17:00 17:00 17:00 17:00	3 2 1 1	272,6000 272,6000 272,6000 272,6000	1 1 2 2	10 16 59 107	306.6000 306.4000 306.0000 305.8000	307.8000 308.0000 308.2000 308.4000	190 329 107 75	2 16 2 1
TEXT	42,5800	17:00	27	40.80	0.39 %	84	41.4400	41.6000	67	0	1	[+]
TXT	40.80 40.80	38.0000 46.4400	17:00 17:00 17:00 17:00	203 43 128 1	42,5800 42,5800 42,5800 42,5800	1 1 1 1	250 250 5 250	41.4200 41.2800 41.2200 41.2000	41.6200 41.6800 41.7000 41.8800	5 50 112 50	1 1 1 1
TSGAMES	91,2000	17:02	159	96.00	0.00 %	0	0.0000	0.0000	0	0	14	[+]
TEN	96.00 96.00	81.0500 99.0500	17:00 17:00 17:00 17:00	37 110 3 55	91,2000 91,2000 91,2000 91,2000	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	137,8000	17:00	1	116.20	0.17 %	149	134.8000	137.8000	129	0	8	[+]
VRC	116.20 116.20	120.6000 147.0000	17:00 17:00 17:00 17:00	13 28 79 1	137,8000 137,8000 137,8000 137,8000	3 1 2 1	266 149 130 2	134.6000 134.4000 134.2000 134.0000	138.0000 138.2000 138.4000 138.6000	473 7 100 60	10 1 1 2
VOXEL	113,0000	17:04	200	116.00	0.87 %	88	114.6000	115.0000	18	0	2	[+]
VOX	116.00 116.00	101.8000 124.2000	17:00 17:00 17:00 17:00	20 20 16 52	113,0000 113,0000 113,0000 113,0000	3 1 3 2	120 1 16 26	114.0000 113.8000 113.6000 113.4000	116.2000 117.0000 117.2000 117.6000	1091 4 5 5	1 1 1 1
WIRTUALNA	58,8000	17:00	50	58.60	-1.68 %	0	0.0000	0.0000	0	1	59	[+]
WPL	58.60 58.60	52.9000 64.5000	17:00 17:00 17:00 16:49	11 22 28 27	58,8000 58,8000 58,8000 58,8000	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
XTB	103,6400	17:02	100	108.14	-0.02 %	0	0.0000	0.0000	0	1	58	[+]
XTB	108.14 108.14	92.6700 113.2400	17:02 17:02 17:02 17:00	1431 571 307 29	103,6400 103,6400 103,6400 103,6400	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	138085.1	+0.42%	9:04
WIG20	3704.6	+0.88%	9:19
WIG20 Fut	3657.0	+0.33%	9:04
WIG20USD	1004.4	+0.14%	9:04
mWIG40	9731.1	+0.63%	9:04
sWIG80	31288.1	+0.53%	9:04

Notowania Świat
US BlueChip	51671.0	+0.92%	06-15
S&P500 Fut	7625.0	+0.01%	9:09
Nikkei	69404.5	+0.13%	8:45
DAX	24944.6	+0.20%	9:03
Ropa WTI	80.2	-1.21%	9:19
Złoto	4326.6	+0.40%	9:19

Notowania Waluty
EUR/PLN	4.24810	-0.06%	9:19
CHF/PLN	4.61082	-0.12%	9:19
USD/PLN	3.66551	-0.06%	9:19
EUR/USD	1.15894	-0.01%	9:19
GBP/USD	1.34102	+0.01%	9:19
USD/JPY	160.327	-0.01%	9:19

Forum
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» 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]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]

Wzrosty	Spadki	Staty
TOYA	9.21	8.35%
RYVU	15.30	3.80%
ALLEGRO	35.94	3.20%
GRUPRACUJ	49.00	2.08%
DADELO	71.60	1.99%
Więcej ...
PEPCO	33.38	-3.53%
KGHM	371.00	-1.73%
WIRTUALNA	58.60	-1.68%
ABPL	131.60	-1.20%
VRGSA	5.36	-1.11%
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