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	141,2000	12:57	1.488	142.60	-0.14 %	16	140.6000	141.2000	134	1	211	[+]
ABE	140.00 143.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 4 1	45 35 159 72	140.4000 140.2000 140.0000 139.8000	142.0000 142.2000 142.4000 142.6000	15 37 30 255	1 2 1 3
AMREST	10,4000	12:55	6.038	10.60	-1.52 %	18358	10.4000	10.4200	555	6	63	[+]
EAT	10.40 10.60	9.5600 11.6800	- - - -	- - - -	- - - -	1 4 1 3	150 1156 500 920	10.3800 10.3600 10.3400 10.3200	10.4400 10.4600 10.4800 10.5000	549 466 2051 1000	5 1 2 2
ASBIS	116,7000	12:59	58.062	116.50	0.09 %	70	116.3000	116.6000	352	58	6 789	[+]
ASB	115.10 118.30	61.9500 75.6500	- - - -	- - - -	- - - -	4 3 24 2	94 129 1197 571	116.2000 116.1000 116.0000 115.9000	116.7000 116.8000 116.9000 117.0000	73 158 115 920	2 5 2 6
ASSECOPOL	179,7500	13:00	25.6	181.25	-0.66 %	125	179.3500	179.4500	85	26	4 602	[+]
ACP	178.00 181.30	176.0500 215.1000	- - - -	- - - -	- - - -	4 4 5 1	154 80 145 54	179.3000 179.2000 179.1500 179.1000	179.5000 179.5500 179.6000 179.6500	30 626 48 46	2 2 2 1
ASSECOSEE	62,0000	12:51	1.637	61.80	0.81 %	1241	61.5000	61.3000	47	2	101	[+]
ASE	61.20 62.80	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 1	10 50 248 63	60.6000 60.4000 60.3000 60.1000	61.4000 61.5000 61.8000 62.0000	12 342 285 100	1 2 3 1
AUTOPARTN	26,0500	12:47	49.287	26.20	-0.57 %	1388	26.2000	26.3000	1050	49	1 288	[+]
APR	26.00 26.35	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 3 4	59 193 433 2822	26.1500 26.1000 26.0500 26.0000	26.3500 26.4500 26.5000 26.5500	1253 8007 3760 3562	3 5 7 4
BENEFIT	5 110,0000	12:59	2.742	5,150.00	-0.78 %	15	5110.0000	5115.0000	10	3	14 097	[+]
BFT	5,100.00 5,225.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	8 5 2 4	19 6 4 60	5105.0000 5100.0000 5095.0000 5090.0000	5125.0000 5130.0000 5135.0000 5140.0000	10 1 58 5	1 1 3 1
BNPPL	152,0000	12:17	3.08	153.00	-0.52 %	124	152.8000	153.0000	118	3	470	[+]
BNP	151.80 153.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 2 1	59 3115 80 3	152.2000 152.0000 151.2000 150.8000	153.2000 153.4000 154.0000 154.6000	1 9 200 200	1 1 1 1
CREOTECH	782,0000	12:59	14.44	810.00	-2.49 %	42	780.0000	783.0000	8	14	11 175	[+]
CRI	750.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 1 2 2	66 17 36 125	774.0000 773.0000 772.0000 771.0000	784.0000 785.0000 786.0000 788.0000	1 10 42 61	1 3 5 4
CYBERFLKS	191,2000	12:59	6.218	192.00	-0.42 %	14	191.1000	191.6000	12	6	1 190	[+]
CBF	189.20 193.80	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 2 2	55 6 22 186	191.0000 190.9000 190.7000 190.6000	191.7000 192.0000 192.1000 192.3000	6 214 6 6	1 10 2 1
CYFRPLSAT	15,6550	12:57	130.931	15.65	-0.70 %	427	15.6350	15.6650	281	131	2 040	[+]
CPS	15.51 15.69	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	223 247 530 328	15.6300 15.6200 15.6150 15.6100	15.6750 15.6800 15.6850 15.6900	530 530 530 4319	1 1 1 2
DEVELIA	10,7800	12:59	34.515	10.72	0.75 %	1714	10.7800	10.8200	328	35	373	[+]
DVL	10.70 10.84	9.3300 11.3800	- - - -	- - - -	- - - -	5 6 3 10	980 1781 440 4877	10.7600 10.7400 10.7200 10.7000	10.8400 10.8600 10.8800 10.9000	1705 1629 4850 9948	3 8 5 6
DIAG	175,5000	13:00	16.961	179.00	-1.13 %	172	174.8000	175.1000	95	17	2 979	[+]
DIA	174.40 179.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 6 9	102 290 109 233	174.7000 174.6000 174.5000 174.4000	175.2000 175.3000 175.4000 175.6000	60 56 87 182	2 1 3 4
DOMDEV	256,5000	12:54	1.058	255.00	0.59 %	70	255.5000	257.0000	79	1	271	[+]
DOM	255.00 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	7 4 4 1	202 258 527 10	255.0000 254.5000 254.0000 253.5000	257.5000 258.0000 258.5000 259.0000	65 584 40 317	2 10 2 6
ENEA	20,0200	12:59	50.695	20.06	-0.60 %	1000	20.0000	20.0400	485	51	1 017	[+]
ENA	19.87 20.26	19.3200 23.6000	- - - -	- - - -	- - - -	1 5 2 2	413 1058 613 4580	19.9700 19.9600 19.9500 19.9400	20.0600 20.0800 20.1000 20.1200	881 566 2445 623	3 2 3 2
EUROCASH	5,0300	12:52	67.645	5.00	0.68 %	709	5.0050	5.0200	1098	68	339	[+]
EUR	4.99 5.05	4.7980 5.8600	- - - -	- - - -	- - - -	5 1 1 2	7150 2001 798 456	5.0000 4.9960 4.9920 4.9900	5.0250 5.0300 5.0350 5.0400	378 250 80 339	1 1 2 2
GPW	106,0000	12:59	72.794	105.50	0.95 %	754	105.9000	106.2000	791	73	7 695	[+]
GPW	104.10 106.70	73.2500 89.4500	- - - -	- - - -	- - - -	4 9 2 7	188 2024 631 1260	105.8000 105.7000 105.6000 105.5000	106.4000 106.5000 106.6000 106.7000	109 1995 920 617	3 4 5 3
GRUPAAZOTY	19,4200	12:59	76.628	19.65	0.36 %	704	19.4600	19.5000	236	77	1 493	[+]
ATT	19.18 19.75	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 2	2 500 956 668	19.4500 19.4300 19.4200 19.4100	19.5100 19.5200 19.5300 19.5400	1000 644 1924 468	1 5 2 2
GRUPRACUJ	44,7000	12:28	1.502	45.00	-0.67 %	225	44.7000	44.8500	274	2	67	[+]
GPP	44.70 45.00	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	3 100 211 159	44.6000 44.5500 44.4000 44.3500	44.9500 45.0000 45.1500 45.2500	27 1708 6 263	1 3 1 3
HANDLOWY	122,8000	12:59	10.685	123.60	-0.16 %	293	122.4000	122.8000	127	11	1 308	[+]
BHW	121.20 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	3 5 5 2	136 404 1834 25	122.2000 122.0000 121.8000 121.6000	123.0000 123.2000 123.4000 123.6000	147 419 386 504	6 4 5 3
INGBSK	462,6000	12:59	14.162	469.00	-2.20 %	80	468.4000	473.0000	2	14	6 631	[+]
ING	460.20 471.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	80 80 102 6	468.0000 467.4000 467.0000 465.0000	473.2000 473.4000 473.6000 473.8000	4 2007 22 69	1 3 1 3
INTERCARS	873,0000	12:36	0.832	874.00	2.11 %	6	868.0000	873.0000	6	1	722	[+]
CAR	860.00 875.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 3 2 5	73 47 133 44	867.0000 865.0000 864.0000 863.0000	874.0000 875.0000 876.0000 878.0000	8 46 135 62	2 6 2 2
JSW	27,1100	13:00	175.025	27.27	1.54 %	161	27.2000	27.2200	100	175	4 783	[+]
JSW	26.66 27.64	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 3 3	510 305 534 439	27.1900 27.1800 27.1700 27.1600	27.2400 27.2600 27.2700 27.2800	162 100 580 20	2 1 2 2
LUBAWA	11,8800	12:59	299.159	12.33	-2.06 %	495	11.8100	11.8400	282	299	3 576	[+]
LBW	11.78 12.39	8.5450 10.4300	- - - -	- - - -	- - - -	5 2 4 10	666 1078 2900 1798	11.8000 11.7900 11.7800 11.7700	11.8500 11.8600 11.9100 11.9200	174 572 1308 145	1 2 2 1
MILLENNIUM	20,4700	12:59	251.398	20.94	-1.59 %	788	20.4800	20.4900	377	251	5 203	[+]
MIL	20.42 20.94	17.8600 21.8200	- - - -	- - - -	- - - -	5 1 5 3	1370 232 646 569	20.4700 20.4600 20.4500 20.4400	20.5000 20.5100 20.5200 20.5300	865 280 494 501	4 2 2 2
MIRBUD	10,9700	12:59	64.917	10.91	2.43 %	132	10.9000	10.9200	33	65	706	[+]
MRB	10.74 10.98	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 4	52 95 105 3780	10.8900 10.8800 10.8700 10.8600	10.9300 10.9400 10.9500 10.9600	41 56 1799 986	1 3 3 4
MOBRUK	375,0000	12:56	3.235	375.50	-0.13 %	35	373.5000	375.0000	56	3	1 214	[+]
MBR	370.50 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 4 2	50 8 25 11	373.0000 372.5000 372.0000 371.5000	375.5000 376.0000 376.5000 377.0000	49 33 20 496	2 3 2 5
NEUCA	706,0000	12:57	23.096	703.00	0.86 %	22	704.0000	706.0000	30	23	16 176	[+]
NEU	698.00 719.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 3 4 6	8 16 59 73	703.0000 702.0000 701.0000 700.0000	707.0000 708.0000 709.0000 710.0000	19 20 128 3	2 1 5 2
NEWAG	90,9000	12:57	9.871	91.50	-0.55 %	72	90.7000	90.9000	24	10	897	[+]
NWG	90.00 91.80	99.9000 122.0000	- - - -	- - - -	- - - -	12 18 6 8	286 578 62 171	90.6000 90.5000 90.4000 90.3000	91.0000 91.1000 91.4000 91.5000	78 202 182 50	4 2 2 1
ORANGEPL	14,4500	12:59	529.26	14.48	-0.38 %	2082	14.4000	14.4150	821	529	7 651	[+]
OPL	14.39 14.51	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 5	675 633 1622 2662	14.3950 14.3900 14.3850 14.3800	14.4200 14.4250 14.4300 14.4350	263 1067 2221 836	1 3 3 2
POLENERGIA	60,3000	12:35	18.775	60.10	0.33 %	1090	60.2000	60.3000	398	19	1 130	[+]
PEP	59.90 60.30	45.7500 55.8000	- - - -	- - - -	- - - -	4 5 3 3	4738 1221 460 560	60.1000 60.0000 59.9000 59.8000	60.4000 60.5000 60.6000 60.7000	157 274 244 100	3 4 3 1
POLIMEXMS	6,3750	12:59	802.52	6.29	2.57 %	524	6.3750	6.3800	1061	803	5 116	[+]
PXM	6.22 6.49	7.1800 8.7700	- - - -	- - - -	- - - -	6 3 4 4	701 272 518 543	6.3700 6.3650 6.3600 6.3550	6.3850 6.3900 6.3950 6.4000	409 748 274 2000	2 1 1 1
RAINBOW	135,7000	12:59	7.599	136.00	-0.15 %	209	135.1000	135.6000	137	8	1 033	[+]
RBW	134.90 137.00	129.6000 158.4000	- - - -	- - - -	- - - -	17 2 8 6	654 6 95 79	135.0000 134.9000 134.8000 134.7000	135.7000 135.9000 136.0000 136.1000	51 60 12 260	1 1 1 2
SYNEKTIK	397,0000	12:59	24.335	394.80	1.17 %	85	396.0000	396.8000	49	24	9 634	[+]
SNT	392.40 398.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 3 3	119 68 99 236	395.8000 395.6000 395.4000 395.2000	397.0000 397.2000 397.4000 397.6000	23 99 38 43	2 3 3 3
TEXT	50,1000	12:59	48.213	51.30	-2.15 %	329	50.3000	50.4500	176	48	2 430	[+]
TXT	49.64 51.45	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 5 4	155 204 505 1010	50.2000 50.1500 50.1000 50.0500	50.5000 50.5500 50.6000 50.6500	10 4 4100 639	1 1 1 1
TSGAMES	88,5000	12:53	5.607	88.60	0.23 %	38	88.2500	88.5000	125	6	498	[+]
TEN	87.60 89.55	81.0500 99.0500	- - - -	- - - -	- - - -	3 6 1 3	72 150 15 255	88.2000 88.0000 87.9500 87.9000	88.6000 88.7000 88.7500 88.8000	49 44 15 220	1 1 1 2
VERCOM	126,2000	12:59	3.6	127.00	-0.63 %	306	125.8000	126.4000	67	4	455	[+]
VRC	125.60 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	6 9 3 24	240 1035 22 305	125.6000 125.4000 125.2000 125.0000	126.8000 127.0000 127.2000 127.6000	1289 1595 90 12	4 4 1 1
VOXEL	110,4000	13:00	1.152	110.80	-0.54 %	50	110.6000	110.8000	47	1	128	[+]
VOX	110.40 111.20	101.8000 124.2000	- - - -	- - - -	- - - -	5 1 24 6	159 100 1187 263	110.4000 110.2000 110.0000 109.8000	111.0000 111.2000 111.4000 111.6000	28 33 10 35	4 3 2 3
WIRTUALNA	57,4000	12:23	1.97	57.70	0.70 %	15	56.9000	57.4000	408	2	113	[+]
WPL	56.80 57.70	52.9000 64.5000	- - - -	- - - -	- - - -	6 3 3 2	1225 427 68 252	56.8000 56.7000 56.6000 56.5000	57.5000 57.6000 57.7000 57.8000	20 1233 1991 271	1 4 1 2
XTB	131,6800	13:00	257.52	130.80	0.75 %	465	131.8000	131.8200	274	258	33 826	[+]
XTB	129.82 131.94	92.6700 113.2400	- - - -	- - - -	- - - -	2 3 5 2	38 28 311 222	131.7800 131.7600 131.7400 131.7200	131.8400 131.8600 131.8800 131.9000	202 128 69 204	4 2 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	143364.8	-0.29%	13:00
WIG20	3802.9	-0.42%	13:15
WIG20 Fut	3785.0	-0.42%	13:00
WIG20USD	1004.5	-0.65%	13:00
mWIG40	9968.9	-0.40%	13:00
sWIG80	30813.2	-0.00%	13:00

Notowania Świat
US Blue Chip	52531.0	-0.03%	13:15
S&P500 Fut	7603.2	+0.16%	13:05
Nikkei	68751.5	+1.49%	8:45
DAX	24939.3	-0.83%	12:59
Ropa WTI	80.1	+0.91%	13:15
Złoto	4029.7	-0.57%	13:15

Notowania Waluty
EUR/PLN	4.32772	+0.01%	13:15
CHF/PLN	4.67581	-0.11%	13:15
USD/PLN	3.79059	+0.03%	13:15
EUR/USD	1.14170	-0.02%	13:15
GBP/USD	1.33978	+0.07%	13:15
USD/JPY	162.349	+0.07%	13:15

Forum
» 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]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]

Wzrosty	Spadki	Staty
CORMAY	0.54	9.13%
ASMGROUP	0.20	8.94%
KRAKCHEM	0.50	8.77%
MERCOR	16.95	7.62%
LENTEX	7.40	5.71%
Więcej ...
SIMFABRIC	1.59	-8.74%
VIGOSYS	504.00	-6.67%
SKYLINE	1.48	-6.33%
MODIVO	92.00	-5.87%
ADIUVO	0.40	-4.29%
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