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	133,4000	09:53	0.741	134.60	-0.89 %	20	133.4000	134.8000	59	1	99	[+]
ABE	133.20 135.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 3 2 2	105 34 41 110	133.2000 133.0000 132.8000 132.6000	135.0000 135.4000 135.6000 135.8000	24 31 207 403	2 1 2 6
AMREST	10,9000	09:59	14.579	10.80	0.93 %	1027	10.7400	10.8000	858	15	158	[+]
EAT	10.78 10.94	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 2 7	250 750 1515 3893	10.7200 10.7000 10.6800 10.6600	10.8200 10.8400 10.8600 10.8800	92 750 1170 572	1 1 3 2
ASBIS	105,4000	09:59	46.573	106.90	-1.03 %	165	105.3000	105.4000	385	47	4 939	[+]
ASB	105.00 107.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 13 4	102 120 1748 133	105.2000 105.1000 105.0000 104.9000	105.5000 105.6000 105.7000 105.8000	117 328 180 767	1 3 3 3
ASSECOPOL	182,4500	10:00	4.083	180.70	1.67 %	173	181.7000	182.0000	12	4	742	[+]
ACP	180.20 182.45	176.0500 215.1000	- - - -	- - - -	- - - -	3 1 1 1	32 110 28 45	181.6000 181.5500 181.5000 181.4500	182.0500 182.1000 182.1500 182.2000	65 28 54 45	1 1 2 1
ASSECOSEE	60,4000	09:54	0.229	59.90	-0.17 %	91	60.2000	60.4000	77	0	14	[+]
ASE	59.90 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 5 3	7 2 117 201	60.1000 60.0000 59.9000 59.8000	60.5000 60.6000 60.9000 61.0000	299 602 760 254	3 3 2 1
AUTOPARTN	26,9000	09:59	21.897	26.80	1.70 %	212	26.4000	26.4500	4761	22	587	[+]
APR	26.60 27.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 5 9	10 110 2912 5360	26.3500 26.3000 26.2500 26.2000	26.6000 26.7000 26.7500 26.8000	100 3173 2892 6020	1 4 5 6
BENEFIT	4 970,0000	10:00	0.213	4,990.00	-0.52 %	2	4934.0000	4996.0000	23	0	1 059	[+]
BFT	4,932.00 4,996.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	1 5 8 3	4932.0000 4928.0000 4926.0000 4920.0000	5000.0000 5005.0000 5010.0000 5015.0000	14 58 12 26	4 3 1 2
BNPPL	147,4000	09:57	1.044	149.40	-1.21 %	59	148.8000	149.2000	103	1	156	[+]
BNP	147.40 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	73 58 600 210	148.0000 147.2000 147.0000 146.4000	149.8000 150.0000 151.0000 151.6000	200 6444 5000 41	1 5 1 2
CREOTECH	830,0000	09:59	4.585	818.00	2.85 %	3	819.0000	824.0000	15	5	3 802	[+]
CRI	809.00 845.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 2 3 1	9 6 30 2	818.0000 817.0000 816.0000 815.0000	825.0000 826.0000 829.0000 830.0000	24 25 1 176	3 1 1 2
CYBERFLKS	196,9000	10:00	5.528	194.80	1.55 %	4	193.9000	194.8000	93	6	1 080	[+]
CBF	194.00 197.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 6	2 26 20 52	193.5000 193.3000 193.1000 193.0000	195.0000 195.4000 195.6000 195.8000	104 2 2 128	3 2 2 3
CYFRPLSAT	16,1850	09:57	231.883	16.48	-1.55 %	313	16.3250	16.3450	233	232	3 788	[+]
CPS	16.10 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 1 1	471 232 507 308	16.3200 16.3150 16.3100 16.3050	16.3500 16.3550 16.3600 16.3650	507 330 540 507	1 2 2 1
DEVELIA	10,9000	09:59	18.17	10.96	0.93 %	1030	10.8400	10.9000	92	18	198	[+]
DVL	10.80 10.98	9.3300 11.3800	- - - -	- - - -	- - - -	3 4 3 3	216 326 2700 3527	10.8200 10.8000 10.7800 10.7600	10.9200 10.9400 10.9600 10.9800	781 1000 2760 4759	2 1 2 7
DIAG	182,1000	09:59	4.508	182.00	0.33 %	3	181.0000	181.5000	515	5	821	[+]
DIA	181.50 183.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 2 2	93 165 7 21	180.9000 180.6000 180.5000 180.4000	181.6000 181.8000 181.9000 182.0000	117 68 177 547	4 7 2 8
DOMDEV	250,5000	09:58	0.929	249.00	0.60 %	50	249.0000	250.0000	140	1	232	[+]
DOM	246.00 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 1 6	18 45 45 478	247.5000 247.0000 246.5000 246.0000	250.5000 251.0000 251.5000 252.0000	36 63 45 36	2 4 1 4
ENEA	19,9900	09:56	11.471	19.93	0.35 %	556	19.8300	19.9100	313	11	229	[+]
ENA	19.80 20.02	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 2	550 513 490 615	19.8200 19.8000 19.7900 19.7800	19.9300 19.9600 19.9700 19.9800	67 415 415 2415	1 1 1 2
EUROCASH	5,1800	09:59	18.425	5.11	1.37 %	3529	5.1100	5.1400	1506	18	95	[+]
EUR	5.11 5.19	4.7980 5.8600	- - - -	- - - -	- - - -	2 6 4 5	121 1772 1615 896	5.1050 5.1000 5.0950 5.0900	5.1500 5.1600 5.1650 5.1700	6579 1711 808 1506	7 4 2 2
GPW	96,3500	09:59	9.836	96.00	0.63 %	236	95.3500	95.4500	1076	10	941	[+]
GPW	95.20 96.40	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 5 3	86 340 248 121	95.3000 95.2500 95.2000 95.1500	95.5000 95.5500 95.6000 95.6500	282 192 50 50	5 2 1 1
GRUPAAZOTY	19,6500	09:50	5.588	19.90	-0.30 %	237	19.5600	19.5800	143	6	110	[+]
ATT	19.65 19.90	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 3	370 53 419 619	19.5500 19.5400 19.5300 19.5200	19.5900 19.6000 19.6200 19.6300	100 500 795 418	1 1 2 1
GRUPRACUJ	46,4000	09:57	0.592	46.40	1.87 %	213	46.1000	46.3500	74	1	27	[+]
GPP	46.10 46.40	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 2	182 2 40 1396	46.0500 46.0000 45.8000 45.7500	46.4000 46.5000 46.7000 46.8000	105 199 10 42	1 3 1 2
HANDLOWY	122,6000	09:59	4.977	122.20	0.33 %	232	122.2000	122.8000	49	5	611	[+]
BHW	122.00 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	10 2 3 5	1661 267 622 463	122.0000 121.6000 121.4000 121.2000	123.0000 123.2000 123.4000 123.6000	2400 494 1150 673	10 3 5 4
INGBSK	453,6000	09:53	0.496	455.00	-0.04 %	13695	453.8000	454.0000	4	0	225	[+]
ING	451.20 455.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	4 1 4 19	451.8000 451.6000 451.4000 450.8000	454.2000 455.0000 455.6000 459.0000	1 7 9 20	1 1 1 1
INTERCARS	821,0000	09:59	0.048	823.00	-0.48 %	17	819.0000	823.0000	1	0	39	[+]
CAR	817.00 823.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 2 3	5 14 11 41	818.0000 817.0000 816.0000 815.0000	825.0000 826.0000 827.0000 828.0000	51 10 29 38	3 1 2 1
JSW	25,7800	09:59	33.327	25.61	0.70 %	558	25.8000	25.8800	461	33	854	[+]
JSW	25.47 25.80	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	47 335 117 213	25.7900 25.7700 25.7600 25.7400	25.9000 25.9100 25.9200 25.9300	1010 451 790 335	5 2 1 1
LUBAWA	12,6500	09:59	44.776	12.63	0.16 %	2375	12.6300	12.7400	174	45	562	[+]
LBW	12.50 12.76	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 1 1	400 290 43 15	12.6100 12.6000 12.5700 12.5600	12.7500 12.7600 12.7700 12.7900	1420 521 1000 30	2 2 1 1
MILLENNIUM	20,0200	09:58	20.917	19.86	0.93 %	890	19.8400	19.8700	200	21	417	[+]
MIL	19.83 20.04	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 1	417 200 617 417	19.8250 19.8200 19.8150 19.8100	19.8750 19.8850 19.8950 19.9000	200 417 729 417	1 1 3 1
MIRBUD	11,4100	09:58	82.024	11.24	3.63 %	32	11.4300	11.4500	400	82	931	[+]
MRB	11.11 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 2	67 42 768 149	11.4200 11.4100 11.4000 11.3900	11.4600 11.4700 11.4800 11.4900	659 1835 3265 8320	2 6 5 4
MOBRUK	377,0000	09:57	0.772	377.00	0.00 %	17	374.0000	378.0000	42	1	292	[+]
MBR	373.50 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 1 3	35 150 26 87	373.5000 373.0000 372.5000 372.0000	378.5000 379.0000 379.5000 380.0000	11 835 79 262	2 5 4 14
NEUCA	711,0000	09:58	0.342	716.00	0.14 %	10	709.0000	719.0000	6	0	245	[+]
NEU	708.00 730.00	665.0000 811.0000	- - - -	- - - -	- - - -	6 2 2 3	36 48 14 26	708.0000 706.0000 705.0000 704.0000	720.0000 721.0000 722.0000 723.0000	70 46 42 21	5 1 3 1
NEWAG	97,7000	09:57	7.031	99.00	0.72 %	55	97.2000	97.7000	5	7	690	[+]
NWG	96.50 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 3	10 50 2 484	97.1000 97.0000 96.8000 96.7000	97.8000 98.0000 98.2000 98.3000	10 10 18 462	1 1 1 3
ORANGEPL	14,2450	10:00	38.459	14.37	-0.87 %	52	14.2050	14.2150	208	38	548	[+]
OPL	14.20 14.45	14.8050 18.0950	- - - -	- - - -	- - - -	3 1 5 1	349 50 1340 50	14.2000 14.1950 14.1900 14.1850	14.2200 14.2250 14.2300 14.2350	934 2195 1924 261	3 3 4 2
POLENERGIA	60,4000	09:50	0.322	60.60	-0.33 %	44	60.5000	60.6000	1560	0	19	[+]
PEP	60.20 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 4 3	100 150 1179 323	60.4000 60.2000 60.1000 60.0000	60.7000 60.8000 60.9000 61.0000	166 471 337 615	2 2 4 5
POLIMEXMS	7,3700	09:59	240.261	7.42	-0.47 %	1415	7.2900	7.3200	18	240	1 761	[+]
PXM	7.29 7.42	7.1800 8.7700	- - - -	- - - -	- - - -	3 9 2 7	1429 10211 550 8719	7.2850 7.2800 7.2750 7.2700	7.3250 7.3300 7.3400 7.3500	288 1276 1386 5096	1 2 1 2
RAINBOW	145,9000	09:58	3.036	146.10	0.55 %	61	145.0000	145.1000	10	3	442	[+]
RBW	144.50 146.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 1 1	10 11 11 1	144.9000 144.8000 144.6000 144.4000	145.2000 145.3000 145.4000 145.6000	1 70 65 86	1 2 2 2
SYNEKTIK	357,4000	09:59	15.975	363.00	-1.11 %	35	358.6000	359.0000	48	16	5 777	[+]
SNT	355.00 366.80	251.6000 307.2000	- - - -	- - - -	- - - -	1 4 5 1	20 56 532 32	358.4000 358.2000 358.0000 357.8000	359.2000 359.4000 359.6000 359.8000	52 198 71 52	3 2 2 2
TEXT	44,7000	09:58	18.096	45.20	-1.11 %	100	45.3200	45.4600	6	18	809	[+]
TXT	43.90 45.54	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 2 9	91 63 89 608	45.3000 45.2800 45.2200 45.2000	45.4800 45.5000 45.5200 45.5400	93 78 79 34	2 1 1 1
TSGAMES	93,6000	09:57	5.074	94.00	0.65 %	24	92.4500	92.7500	97	5	474	[+]
TEN	92.30 94.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 2 1	210 32 43 23	92.4000 92.3500 92.3000 92.2500	92.8500 93.1000 93.1500 93.2500	20 200 236 410	1 1 1 2
VERCOM	128,0000	10:00	15.553	128.40	0.31 %	5	127.2000	127.6000	1465	16	2 002	[+]
VRC	127.20 130.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 4 4	51 23 297 309	127.0000 126.8000 126.4000 126.2000	127.8000 128.0000 128.2000 128.4000	126 607 30 237	2 5 1 3
VOXEL	116,4000	09:57	0.745	115.00	1.22 %	318	115.0000	116.2000	2	1	87	[+]
VOX	115.00 116.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 2 2	22 50 58 60	114.6000 114.4000 114.2000 114.0000	116.4000 117.0000 117.4000 117.6000	10 12 83 97	1 1 5 2
WIRTUALNA	58,5000	09:47	2.779	58.00	0.17 %	67	58.5000	58.7000	10	3	164	[+]
WPL	58.00 59.30	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 3	109 10 20 363	58.4000 58.2000 58.1000 58.0000	58.8000 58.9000 59.0000 59.3000	14 319 1097 369	2 2 4 3
XTB	119,5000	10:00	38.036	118.80	0.93 %	88	119.1000	119.3000	85	38	4 526	[+]
XTB	117.78 119.64	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 1 2	200 188 69 63	119.0600 119.0400 119.0200 119.0000	119.3200 119.3600 119.3800 119.4000	150 69 153 679	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	140062.4	+0.66%	10:00
WIG20	3705.4	+0.84%	10:15
WIG20 Fut	3688.0	+0.90%	10:00
WIG20USD	987.5	+0.73%	10:00
mWIG40	9790.3	+0.18%	10:00
sWIG80	30919.0	-0.07%	10:00

Notowania Świat
US BlueChip	52900.1	+1.14%	07-02
S&P500 Fut	7564.0	+0.09%	10:05
Nikkei	69737.7	-0.01%	8:45
DAX	25887.7	+0.42%	10:00
Ropa WTI	68.2	-0.89%	10:15
Złoto	4157.7	-0.43%	10:15

Notowania Waluty
EUR/PLN	4.28712	-0.05%	10:15
CHF/PLN	4.66272	-0.06%	10:15
USD/PLN	3.75424	+0.10%	10:15
EUR/USD	1.14194	-0.15%	10:15
GBP/USD	1.33405	-0.09%	10:15
USD/JPY	162.243	+0.54%	10:15

Forum
» Dlaczego nie ma pelnego arkusza... [5]
» 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]
» Dla fanów strategii buy and... [25]

Wzrosty	Spadki	Staty
MODIVO	103.80	7.01%
DIGITANET	298.80	4.62%
ONEMORE	2.35	4.44%
MFO	29.70	4.21%
SANWIL	1.58	3.95%
Więcej ...
ALTA	1.90	-7.32%
CELTIC	1.23	-5.04%
PLAZACNTR	1.23	-4.93%
DRAGOENT	21.10	-4.52%
HYDROTOR	12.05	-4.37%
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