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	131,8000	16:11	2.182	134.00	-2.23 %	0	0.0000	0.0000	0	2	289	[+]
ABE	131.20 134.80	123.2000 150.4000	- - - -	- - - -	- - - -	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
AMREST	11,1200	16:14	31.121	11.00	0.72 %	0	0.0000	0.0000	0	31	346	[+]
EAT	10.84 11.22	9.5600 11.6800	- - - -	- - - -	- - - -	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	95,4000	16:18	334.779	97.45	-3.15 %	0	0.0000	0.0000	0	335	32 037	[+]
ASB	94.00 97.45	61.9500 75.6500	- - - -	- - - -	- - - -	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	174,1000	16:18	67.209	173.00	0.61 %	8	173.0000	173.1000	740	67	11 588	[+]
ACP	169.35 174.45	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	4 1 129 173	172.8000 172.7500 172.6500 172.6000	173.1500 173.2500 173.3000 173.3500	335 17 176 17	2 2 2 2
ASSECOSEE	60,8000	15:44	1.304	59.80	0.50 %	171	62.0000	62.4000	121	1	79	[+]
ASE	59.80 61.20	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 1	493 200 390 4	61.9000 61.8000 61.7000 61.6000	62.5000 62.8000 63.0000 63.1000	252 200 803 554	3 1 4 2
AUTOPARTN	25,7000	16:07	160.493	25.50	0.00 %	1075	26.1500	26.2000	16561	160	4 046	[+]
APR	24.70 25.70	23.3500 28.4500	- - - -	- - - -	- - - -	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	4 716,0000	16:18	2.279	4,712.00	-0.55 %	0	0.0000	0.0000	0	2	10 643	[+]
BFT	4,562.00 4,734.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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	148,2000	16:17	93.71	150.80	-1.85 %	469	151.0000	151.6000	1	94	13 950	[+]
BNP	147.00 150.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	81 10 72 67	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.2000 152.4000	99 2500 265 69	1 1 2 1
CREOTECH	776,0000	16:18	11.632	771.00	0.13 %	0	0.0000	0.0000	0	12	8 984	[+]
CRI	760.00 789.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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	187,8000	16:18	20.523	193.90	-3.00 %	6	193.1000	193.9000	7	21	3 862	[+]
CBF	186.00 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	9 5 206 100	193.0000 192.8000 192.7000 192.6000	194.2000 194.3000 195.0000 195.6000	1 7 67 229	1 2 1 2
CYFRPLSAT	15,2400	16:18	377.153	15.49	-2.18 %	11255	15.5800	15.5850	94	377	5 764	[+]
CPS	15.13 15.56	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	13744 944 3004 946	15.5600 15.5550 15.5200 15.5150	15.5900 15.6000 15.6050 15.6100	953 137 2215 6552	2 2 2 2
DEVELIA	10,2000	16:18	195.045	10.48	-2.86 %	0	0.0000	0.0000	0	195	1 995	[+]
DVL	10.10 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	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	172,2000	16:18	14.288	172.50	-0.23 %	121	172.6000	172.7000	4	14	2 451	[+]
DIA	170.30 173.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 3 4 6	91 130 121 139	172.5000 172.4000 172.2000 172.0000	172.8000 172.9000 173.0000 173.1000	6 4 46 14	2 2 1 2
DOMDEV	250,5000	16:18	4.916	246.50	1.83 %	12	246.0000	246.5000	2	5	1 219	[+]
DOM	241.50 256.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 5 1	1 66 250 40	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	57 101 118 136	3 2 4 3
ENEA	19,2700	16:18	268.799	19.40	-1.18 %	0	0.0000	0.0000	0	269	5 167	[+]
ENA	19.05 19.40	19.3200 23.6000	- - - -	- - - -	- - - -	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
EUROCASH	5,2600	16:17	56.422	5.32	-0.75 %	9	5.2900	5.3000	982	56	297	[+]
EUR	5.24 5.32	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	2 2 2503 2	5.2750 5.2650 5.2600 5.2550	5.3050 5.3100 5.3200 5.3250	3 7992 3087 535	1 2 8 3
GPW	85,4000	16:18	40.353	85.20	0.23 %	0	0.0000	0.0000	0	40	3 427	[+]
GPW	83.60 85.85	73.2500 89.4500	- - - -	- - - -	- - - -	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	20,3800	16:13	126.817	20.52	-0.68 %	2243	20.5000	20.5200	4245	127	2 580	[+]
ATT	20.10 20.52	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 3 4	48 2861 555 308	20.4800 20.4600 20.4400 20.4200	20.6000 20.6200 20.6400 20.6600	69 123 159 98	2 2 2 2
GRUPRACUJ	44,3000	16:13	49.469	46.15	-5.24 %	0	0.0000	0.0000	0	49	2 214	[+]
GPP	43.55 46.35	41.2000 50.3000	- - - -	- - - -	- - - -	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	136,0000	16:18	55.894	136.60	0.00 %	0	0.0000	0.0000	0	56	7 591	[+]
BHW	134.60 136.80	111.6000 136.4000	- - - -	- - - -	- - - -	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	449,0000	16:18	11.686	459.00	-0.62 %	13	451.2000	451.8000	21	12	5 259	[+]
ING	446.00 467.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 2 13 2	450.8000 450.6000 450.2000 450.0000	452.0000 452.4000 452.8000 454.0000	66 78 14 19	2 1 1 1
INTERCARS	802,0000	16:18	1.338	800.00	-0.12 %	0	0.0000	0.0000	0	1	1 063	[+]
CAR	783.00 806.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
JSW	26,0700	16:17	572.757	26.85	-3.19 %	0	0.0000	0.0000	0	573	14 806	[+]
JSW	25.50 26.87	24.5100 29.9500	- - - -	- - - -	- - - -	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	13,0500	16:15	259.686	13.63	-4.26 %	690	13.6300	13.6400	269	260	3 416	[+]
LBW	12.98 13.68	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 3 3	1000 1600 770 2445	13.6200 13.6000 13.5900 13.5800	13.6500 13.6600 13.6700 13.6800	657 368 574 307	3 3 3 2
MILLENNIUM	19,8750	16:17	356.998	19.95	0.56 %	724	19.7600	19.7650	1024	357	7 027	[+]
MIL	19.53 19.96	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 2 2	2787 1144 74 99	19.7500 19.7450 19.7400 19.7350	19.7850 19.8050 19.8200 19.8250	2651 2621 127 3350	1 1 1 1
MIRBUD	10,3700	16:18	140.947	10.52	-1.71 %	5	10.5400	10.5500	574	141	1 461	[+]
MRB	10.24 10.54	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 1	1 524 316 479	10.5300 10.5200 10.5000 10.4900	10.5700 10.5800 10.6000 10.6100	268 300 500 1040	1 1 1 2
MOBRUK	365,5000	16:17	2.593	368.50	-1.62 %	116	370.0000	371.5000	107	3	944	[+]
MBR	358.00 370.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 6	33 6 10 184	369.0000 368.0000 367.0000 366.0000	372.0000 372.5000 373.0000 373.5000	87 10 122 36	3 1 4 1
NEUCA	709,0000	16:04	1.585	726.00	-1.39 %	0	0.0000	0.0000	0	2	1 126	[+]
NEU	706.00 726.00	665.0000 811.0000	- - - -	- - - -	- - - -	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	92,6000	16:13	11.296	93.70	-1.17 %	10	93.2000	93.7000	88	11	1 041	[+]
NWG	91.10 93.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 5	100 64 2108 46	93.1000 93.0000 92.7000 92.6000	94.0000 94.3000 94.5000 94.6000	1 19 11 100	1 2 2 1
ORANGEPL	15,1150	16:18	997.871	15.18	-0.49 %	0	0.0000	0.0000	0	998	15 110	[+]
OPL	15.01 15.39	14.8050 18.0950	- - - -	- - - -	- - - -	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	60,9000	16:10	6.165	61.00	-0.81 %	0	0.0000	0.0000	0	6	375	[+]
PEP	60.40 61.30	45.7500 55.8000	- - - -	- - - -	- - - -	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
POLIMEXMS	7,8550	16:18	450.032	7.97	-1.63 %	0	0.0000	0.0000	0	450	3 530	[+]
PXM	7.72 7.97	7.1800 8.7700	- - - -	- - - -	- - - -	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	145,6000	16:18	15.634	146.80	-0.07 %	0	0.0000	0.0000	0	16	2 257	[+]
RBW	143.00 146.80	129.6000 158.4000	- - - -	- - - -	- - - -	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	310,0000	16:17	52.434	307.00	0.98 %	16	306.8000	307.0000	1	52	16 138	[+]
SNT	300.00 314.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 1	3 3 8 17	306.6000 306.0000 305.8000 305.2000	307.2000 307.4000 307.6000 307.8000	50 2 15 23	1 2 1 1
TEXT	41,1000	16:17	8.154	41.50	-0.96 %	314	41.5000	41.9000	123	8	335	[+]
TXT	40.90 41.82	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	1 229 11 157	41.4800 41.4600 41.4400 41.4200	41.9800 42.0000 42.1400 42.1600	1 100 4 6	1 1 1 1
TSGAMES	95,4000	16:06	11.04	94.00	1.54 %	0	0.0000	0.0000	0	11	1 040	[+]
TEN	92.40 95.40	81.0500 99.0500	- - - -	- - - -	- - - -	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	116,0000	16:18	17.315	117.60	-1.19 %	167	117.4000	117.8000	100	17	2 019	[+]
VRC	115.40 118.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 13 5 6	12 138 196 382	117.0000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	181 303 324 162	2 2 3 2
VOXEL	116,0000	16:17	7.122	119.80	-3.01 %	214	119.6000	121.0000	5	7	832	[+]
VOX	115.00 119.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	20 10 20 10	119.4000 119.2000 119.0000 118.6000	121.2000 121.4000 121.6000 122.0000	70 500 54 17	1 1 1 1
WIRTUALNA	57,4000	16:14	4.507	57.40	-0.86 %	0	0.0000	0.0000	0	5	260	[+]
WPL	57.40 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	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	108,7000	16:18	218.087	108.54	-0.64 %	0	0.0000	0.0000	0	218	23 659	[+]
XTB	107.48 109.24	92.6700 113.2400	- - - -	- - - -	- - - -	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	137246.6	-0.60%	16:19
WIG20	3629.7	-0.82%	16:34
WIG20 Fut	3622.0	-0.66%	16:19
WIG20USD	966.7	-1.32%	16:19
mWIG40	9533.4	-1.04%	16:19
sWIG80	30969.8	-0.76%	16:19

Notowania Świat
US LargeCap	7411.5	-0.82%	16:34
Nasdaq100	29637.0	-2.34%	16:33
Nikkei	69788.4	-3.55%	8:45
DAX	24973.9	-0.66%	16:18
Ropa WTI	72.7	-1.54%	16:34
Złoto	4125.8	-1.57%	16:34

Notowania Waluty
EUR/PLN	4.28242	+0.24%	16:34
CHF/PLN	4.64595	+0.50%	16:34
USD/PLN	3.76378	+0.69%	16:34
EUR/USD	1.13780	-0.44%	16:34
GBP/USD	1.32010	-0.36%	16:34
USD/JPY	161.571	+0.01%	16:34

Forum
» 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]
» Zmiana nazwy spółki [0][SPL]

Wzrosty	Spadki	Staty
EUROHOLD	4.94	13.82%
CLOUD	105.50	8.99%
GTC	2.59	7.92%
ATENDE	3.89	5.71%
ARTIFEX	21.85	5.30%
Więcej ...
SECOGROUP	36.00	-11.76%
MAXCOM	5.76	-9.15%
ULMA	54.50	-7.63%
GETIN	0.40	-6.76%
3RGAMES	0.71	-6.05%
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