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	137,6000	14:42	2.217	139.00	-0.86 %	15	136.0000	136.6000	120	2	304	[+]
ABE	136.00 139.60	123.2000 150.4000	- - - -	- - - -	- - - -	3 1 3 1	65 10 255 74	135.8000 135.6000 135.0000 134.6000	137.2000 137.4000 137.6000 138.0000	83 80 339 285	2 1 3 3
AMREST	11,3200	14:46	22.953	11.42	-1.57 %	2286	11.3800	11.4200	448	23	263	[+]
EAT	11.32 11.54	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 4 2	1005 760 3002 2160	11.3600 11.3200 11.3000 11.2800	11.4400 11.4600 11.4800 11.5200	164 368 750 750	1 2 1 1
ASBIS	93,8000	14:48	91.836	94.00	-1.47 %	530	93.7000	94.0000	659	92	8 588	[+]
ASB	92.40 94.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 3 2 5	64 188 207 1099	93.6500 93.6000 93.5500 93.5000	94.1500 94.2000 94.2500 94.3500	108 799 588 396	2 1 2 1
ASSECOPOL	164,2500	14:48	80.237	169.80	-3.27 %	14	164.1500	164.2000	38	80	13 322	[+]
ACP	163.80 169.95	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 1 1	161 66 48 48	164.1000 164.0000 163.9500 163.8500	164.2500 164.3000 164.3500 164.4000	61 96 40 130	4 4 3 3
ASSECOSEE	60,5000	14:34	1.634	60.00	1.00 %	105	59.9000	60.2000	12	2	98	[+]
ASE	59.80 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 6 1	2 40 301 211	59.8000 59.6000 59.5000 59.4000	60.3000 60.5000 60.6000 60.8000	31 204 400 474	1 2 1 2
AUTOPARTN	25,2000	14:49	43.621	25.45	-0.98 %	9	25.3500	25.4500	270	44	1 095	[+]
APR	24.95 25.45	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 3	116 261 523 897	25.3000 25.2500 25.2000 25.1500	25.5000 25.5500 25.6000 25.6500	7558 859 2990 913	9 3 8 4
BENEFIT	4 770,0000	14:49	2.382	4,800.00	-0.79 %	23	4780.0000	4784.0000	7	2	11 343	[+]
BFT	4,720.00 4,802.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 3 1 1	5 7 17 2	4774.0000 4766.0000 4764.0000 4760.0000	4796.0000 4800.0000 4802.0000 4820.0000	1 50 40 5	1 1 2 1
BNPPL	147,2000	14:49	4.178	148.20	0.00 %	17	147.2000	148.6000	68	4	617	[+]
BNP	145.80 148.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 3 1 2	97 212 27 240	147.0000 146.0000 145.8000 145.6000	148.8000 149.8000 150.0000 151.0000	40 300 5040 5000	1 1 2 1
CREOTECH	715,0000	14:49	15.487	722.00	-1.65 %	77	714.0000	718.0000	13	15	11 019	[+]
CRI	701.00 730.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 2 7 2	10 13 46 201	712.0000 711.0000 710.0000 709.0000	719.0000 720.0000 721.0000 724.0000	8 53 3 103	1 3 1 2
CYBERFLKS	188,4000	14:49	9.501	189.10	-0.69 %	31	188.4000	188.9000	52	10	1 788	[+]
CBF	186.30 191.00	182.0000 222.4000	- - - -	- - - -	- - - -	5 6 7 1	44 105 843 2	188.2000 188.1000 188.0000 187.9000	189.0000 189.1000 189.2000 189.5000	10 21 28 9	1 1 2 1
CYFRPLSAT	14,5400	14:50	225.151	14.76	-2.64 %	105	14.5550	14.5700	722	225	3 296	[+]
CPS	14.53 14.84	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 3 3	1003 1762 996 821	14.5400 14.5350 14.5300 14.5250	14.5800 14.5850 14.5900 14.5950	400 553 1300 898	1 1 1 2
DEVELIA	10,4600	14:48	32.999	10.34	1.16 %	2174	10.3800	10.4200	2102	33	343	[+]
DVL	10.26 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	1 2 3 2	250 6366 1145 2354	10.3600 10.3400 10.3200 10.3000	10.4400 10.4600 10.4800 10.5000	265 6062 7056 2101	2 4 11 5
DIAG	172,3000	14:48	50.646	172.40	-0.06 %	272	172.4000	172.6000	58	51	8 739	[+]
DIA	170.20 174.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 2 2	74 61 49 163	172.3000 172.2000 172.1000 172.0000	172.7000 172.8000 172.9000 173.0000	99 128 58 133	1 2 2 5
DOMDEV	243,0000	14:42	1.09	243.00	-1.22 %	9	243.5000	246.5000	16	1	265	[+]
DOM	242.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	9 1 4 2	1139 61 190 16	243.0000 242.5000 242.0000 241.5000	247.0000 247.5000 248.0000 248.5000	82 86 9 46	3 2 3 1
ENEA	19,1000	14:49	160.587	19.50	-1.55 %	139	19.0600	19.0900	482	161	3 066	[+]
ENA	18.97 19.53	19.3200 23.6000	- - - -	- - - -	- - - -	3 2 1 2	808 44 423 476	19.0500 19.0400 19.0300 19.0200	19.1000 19.1100 19.1200 19.1300	1620 681 370 895	2 3 1 3
EUROCASH	5,1700	14:35	22.44	5.27	-0.29 %	1080	5.1800	5.2000	1149	22	117	[+]
EUR	5.16 5.27	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 3	347 1304 1900 7112	5.1750 5.1650 5.1600 5.1550	5.2050 5.2100 5.2200 5.2250	473 39 1141 2	1 1 1 1
GPW	87,0500	14:50	37.555	87.00	0.23 %	541	87.2000	87.3000	202	38	3 269	[+]
GPW	86.00 87.70	73.2500 89.4500	- - - -	- - - -	- - - -	2 5 4 6	90 519 175 325	87.1500 87.1000 87.0500 87.0000	87.3500 87.4000 87.4500 87.5000	576 83 157 98	4 1 4 3
GRUPAAZOTY	19,5300	14:46	134.954	19.76	-0.86 %	636	19.5000	19.5400	1642	135	2 637	[+]
ATT	19.40 19.83	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 2 1	9 412 416 500	19.4900 19.4700 19.4600 19.4500	19.5500 19.5600 19.5700 19.5800	198 500 410 634	1 1 2 3
GRUPRACUJ	43,9500	14:40	14.853	43.55	-0.11 %	451	43.9500	44.1500	119	15	652	[+]
GPP	43.10 44.20	41.2000 50.3000	- - - -	- - - -	- - - -	3 5 4 1	1163 656 1061 40	43.5500 43.5000 43.4000 43.3500	44.3500 44.4000 44.4500 44.6500	72 415 1370 337	1 2 4 2
HANDLOWY	122,2000	14:47	28.933	122.00	0.00 %	576	122.2000	122.8000	617	29	3 545	[+]
BHW	120.80 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	6 4 5 1	415 2562 381 66	122.0000 121.8000 121.6000 121.4000	123.0000 123.2000 123.4000 123.6000	101 1166 1027 266	2 2 3 2
INGBSK	443,6000	14:48	5.997	452.00	-0.49 %	133	445.6000	446.0000	834	6	2 671	[+]
ING	440.20 452.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	131 42 2 18	445.2000 445.0000 444.6000 442.0000	448.8000 449.0000 449.4000 449.6000	16 4 20 33	1 1 1 1
INTERCARS	811,0000	14:50	1.311	809.00	0.12 %	10	811.0000	813.0000	10	1	1 063	[+]
CAR	805.00 815.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 2 4	18 11 11 46	810.0000 809.0000 808.0000 807.0000	814.0000 815.0000 816.0000 817.0000	18 64 145 86	3 5 3 5
JSW	24,4500	14:48	260.528	25.15	-2.63 %	54	24.3500	24.3800	460	261	6 393	[+]
JSW	24.24 25.22	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 1	101 607 377 26	24.3400 24.3300 24.3200 24.3100	24.4000 24.4100 24.4200 24.4300	659 380 427 173	3 3 2 2
LUBAWA	12,5100	14:50	272.507	12.75	-1.50 %	813	12.5100	12.5200	431	273	3 407	[+]
LBW	12.27 12.87	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 3	1248 648 190 2324	12.5000 12.4800 12.4700 12.4500	12.5300 12.5400 12.5600 12.5700	773 100 139 1146	1 1 1 2
MILLENNIUM	19,3400	14:48	196.621	19.63	-1.58 %	1158	19.3650	19.3750	1158	197	3 818	[+]
MIL	19.30 19.78	17.8600 21.8200	- - - -	- - - -	- - - -	1 3 2 3	27 478 456 461	19.3550 19.3500 19.3450 19.3350	19.3800 19.3900 19.3950 19.4000	655 2043 411 411	1 4 1 1
MIRBUD	10,1200	14:49	129.055	10.35	-1.75 %	500	10.1300	10.1600	1124	129	1 321	[+]
MRB	10.12 10.35	10.2800 12.5600	- - - -	- - - -	- - - -	2 11 27 5	233 2464 10015 1855	10.1200 10.1100 10.1000 10.0900	10.1700 10.1800 10.2000 10.2100	900 966 343 1998	2 1 1 2
MOBRUK	365,5000	14:45	0.882	365.00	-0.81 %	2	362.5000	364.5000	21	1	321	[+]
MBR	361.00 367.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 6	31 15 49 219	362.0000 361.0000 360.5000 360.0000	365.0000 365.5000 366.0000 367.0000	10 38 5 2	2 1 1 1
NEUCA	716,0000	14:39	0.792	715.00	-0.14 %	12	714.0000	715.0000	4	1	566	[+]
NEU	712.00 718.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 1 1 4	3 14 1 40	713.0000 712.0000 711.0000 710.0000	717.0000 718.0000 719.0000 720.0000	16 90 8 3	5 3 3 2
NEWAG	90,9000	14:49	7.491	93.00	-2.15 %	112	92.3000	92.6000	30	7	687	[+]
NWG	90.50 93.10	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 2	5 5 100 731	92.2000 92.1000 92.0000 91.6000	92.7000 92.8000 93.4000 93.5000	23 76 11 159	1 2 1 2
ORANGEPL	14,5050	14:48	578.191	14.50	-0.10 %	1797	14.4950	14.5050	2014	578	8 366	[+]
OPL	14.34 14.61	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 4	1170 413 836 913	14.4900 14.4850 14.4800 14.4750	14.5100 14.5150 14.5200 14.5250	250 1003 2828 1533	2 3 4 2
POLENERGIA	61,4000	14:26	2.946	61.30	0.33 %	54	61.2000	61.3000	191	3	180	[+]
PEP	60.90 61.40	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 2 2	67 67 90 400	61.1000 61.0000 60.9000 60.8000	61.4000 61.5000 61.6000 61.7000	351 359 118 201	3 4 3 2
POLIMEXMS	7,6650	14:48	800.797	7.69	0.66 %	640	7.6650	7.6750	1126	801	5 982	[+]
PXM	7.30 7.72	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 2 2	2597 328 252 2211	7.6600 7.6550 7.6500 7.6450	7.6800 7.6850 7.6900 7.6950	248 221 205 1009	1 1 2 2
RAINBOW	147,2000	14:48	15.412	149.50	-0.88 %	8	147.2000	147.8000	84	15	2 273	[+]
RBW	146.60 149.50	129.6000 158.4000	- - - -	- - - -	- - - -	3 5 5 5	46 96 76 735	147.1000 147.0000 146.9000 146.8000	147.9000 148.0000 148.1000 148.2000	94 56 54 32	3 4 1 1
SYNEKTIK	316,8000	14:49	40.232	314.80	1.21 %	186	317.6000	318.0000	209	40	12 691	[+]
SNT	312.00 318.00	251.6000 307.2000	- - - -	- - - -	- - - -	6 4 2 3	92 60 26 55	317.4000 317.2000 317.0000 316.8000	318.2000 318.4000 318.6000 318.8000	96 194 88 133	2 8 6 6
TEXT	41,1400	14:49	10.694	41.76	-1.34 %	17	41.0400	41.2600	385	11	446	[+]
TXT	41.02 42.10	38.0000 46.4400	- - - -	- - - -	- - - -	2 8 1 1	120 246 10 4	41.0200 41.0000 40.9400 40.9200	41.3000 41.3800 41.4200 41.5000	3 300 6 131	1 2 1 1
TSGAMES	90,9500	14:49	7.247	92.15	-1.25 %	51	90.9500	91.2000	51	7	662	[+]
TEN	90.75 92.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 3 1	46 15 274 3	90.9000 90.8500 90.8000 90.7500	91.2500 91.4000 91.4500 91.5000	15 51 35 134	1 1 1 2
VERCOM	121,0000	14:49	28.496	119.80	1.68 %	168	120.6000	120.8000	56	28	3 448	[+]
VRC	119.40 123.60	120.6000 147.0000	- - - -	- - - -	- - - -	6 16 7 4	251 1566 181 160	120.2000 120.0000 119.8000 119.6000	121.0000 121.2000 121.4000 121.6000	118 15 136 634	1 1 3 4
VOXEL	113,6000	14:41	3.488	111.80	2.34 %	129	111.2000	111.4000	16	3	391	[+]
VOX	110.40 114.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 9	100 412 134 347	110.6000 110.4000 110.2000 110.0000	111.6000 111.8000 112.0000 112.2000	64 40 65 20	3 2 2 1
WIRTUALNA	57,1000	14:43	3.122	57.50	-0.35 %	1595	57.0000	57.5000	174	3	178	[+]
WPL	56.80 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 1	24 35 3 3000	56.9000 56.8000 56.7000 56.6000	57.6000 57.7000 57.9000 58.0000	75 40 62 496	1 1 2 3
XTB	104,4400	14:50	147.855	107.94	-2.94 %	74	104.5600	104.6000	153	148	15 631	[+]
XTB	104.32 107.94	92.6700 113.2400	- - - -	- - - -	- - - -	1 4 4 1	77 222 198 77	104.5200 104.5000 104.4800 104.4600	104.6200 104.6400 104.6600 104.6800	217 96 220 138	3 1 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	134013.0	-1.44%	14:50
WIG20	3546.1	-1.45%	15:05
WIG20 Fut	3520.0	-1.76%	14:49
WIG20USD	941.2	-1.51%	14:50
mWIG40	9364.6	-0.92%	14:50
sWIG80	30537.3	-0.52%	14:50

Notowania Świat
US BlueChip	51920.6	+0.14%	06-25
S&P500 Fut	7386.0	-0.50%	14:55
Nikkei	69360.9	-4.15%	8:45
DAX	24627.5	-1.47%	14:49
Ropa WTI	69.7	-3.03%	15:05
Złoto	4052.6	+0.64%	15:05

Notowania Waluty
EUR/PLN	4.28747	+0.08%	15:05
CHF/PLN	4.64933	-0.04%	15:05
USD/PLN	3.75327	-0.36%	15:05
EUR/USD	1.14233	+0.44%	15:05
GBP/USD	1.32152	+0.17%	15:05
USD/JPY	161.653	-0.09%	15:05

Forum
» 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]
» Prośba o dodanie MADNETIC [1]

Wzrosty	Spadki	Staty
NANOGROUP	2.46	5.59%
ELKOP	1.90	5.26%
SFINKS	0.49	4.70%
PKPCARGO	11.46	3.99%
PEKABEX	11.22	3.89%
Więcej ...
IBSM	61.40	-10.76%
INTERSPPL	0.35	-8.85%
CAPITAL	2.92	-7.59%
ADIUVO	0.49	-6.44%
ROPCZYCE	24.90	-5.32%
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