GraGieldowa.pl » Notowania » Akcje z mWIG40

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	134,8000	17:00	1.701	134.60	0.15 %	41	133.8000	134.8000	34	2	228	[+]
ABE	133.20 135.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 3 6	3 99 133 62	133.6000 133.4000 133.2000 133.0000	135.0000 135.2000 135.4000 135.6000	10 41 25 26	1 2 1 1
AMREST	10,8000	17:00	62.868	10.80	0.00 %	186	10.7600	10.8000	282	63	684	[+]
EAT	10.78 11.02	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 3	250 1746 2 529	10.7400 10.7000 10.6600 10.6200	10.8200 10.9400 10.9600 10.9800	144 100 153 2	1 1 3 1
ASBIS	109,5000	17:01	258.752	106.90	2.82 %	100	109.2000	109.5000	1141	259	27 470	[+]
ASB	103.30 109.80	61.9500 75.6500	- - - -	- - - -	- - - -	4 3 1 1	122 39 5558 879	109.0000 108.5000 108.3000 108.2000	109.6000 109.7000 109.8000 109.9000	82 323 457 427	3 4 9 7
ASSECOPOL	181,5000	17:00	71.438	180.70	1.14 %	1	181.2000	181.5000	25	71	13 006	[+]
ACP	180.20 183.55	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	769 1 1 769	181.1500 181.0500 181.0000 180.9000	181.5500 181.6000 181.6500 181.7000	43 17 39 9	2 2 2 1
ASSECOSEE	60,2000	17:00	1.397	59.90	-0.50 %	10	61.4000	60.2000	19	1	84	[+]
ASE	59.80 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	7 6 7 7	380 180 174 65	59.8000 59.7000 59.6000 59.5000	60.3000 60.4000 60.5000 60.6000	4 202 379 602	1 3 4 3
AUTOPARTN	26,6000	17:00	64.713	26.80	0.57 %	416	26.5500	26.6000	108	65	1 730	[+]
APR	26.50 27.00	23.3500 28.4500	- - - -	- - - -	- - - -	7 5 5 2	1105 1123 2649 985	26.5000 26.4500 26.4000 26.3500	26.7000 26.7500 26.8000 26.8500	25 2660 1150 4080	1 8 5 5
BENEFIT	5 010,0000	17:03	4.56	4,990.00	0.28 %	23	5010.0000	5015.0000	92	5	22 687	[+]
BFT	4,912.00 5,010.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	50 5 1 17	4984.0000 4982.0000 4980.0000 4976.0000	5020.0000 5025.0000 5030.0000 5035.0000	26 33 17 17	3 2 1 1
BNPPL	148,6000	17:00	6.699	149.40	-0.40 %	90	146.2000	148.6000	16	7	991	[+]
BNP	147.00 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	3 3 1 2	195 55 9 215	146.0000 145.6000 145.4000 145.2000	148.8000 149.0000 149.4000 149.6000	33 110 456 564	1 1 2 3
CREOTECH	820,0000	17:00	8.733	818.00	1.61 %	441	820.0000	823.0000	9	9	7 221	[+]
CRI	809.00 845.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 10 3 2	10 308 56 14	819.0000 818.0000 817.0000 816.0000	825.0000 826.0000 827.0000 828.0000	15 4 82 11	2 2 3 2
CYBERFLKS	195,1000	17:00	14.567	194.80	0.62 %	9	195.1000	195.4000	1	15	2 854	[+]
CBF	194.00 197.90	182.0000 222.4000	- - - -	- - - -	- - - -	8 4 1 1	86 124 2 5	195.0000 194.9000 194.8000 194.7000	196.0000 196.8000 197.3000 197.4000	100 2 16 20	1 2 2 1
CYFRPLSAT	15,9800	17:00	741.696	16.48	-2.80 %	1880	15.9800	15.9850	211	742	11 931	[+]
CPS	15.81 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	27 4340 250 4340	15.9350 15.9200 15.9100 15.8950	15.9900 15.9950 16.0000 16.0050	17 131 1271 167	2 2 3 2
DEVELIA	10,8800	17:00	82.004	10.96	0.74 %	144	10.8600	10.8800	921	82	891	[+]
DVL	10.80 10.98	9.3300 11.3800	- - - -	- - - -	- - - -	17 3 5 5	2419 9423 4736 2166	10.8000 10.7600 10.7400 10.7000	10.9000 10.9200 10.9400 10.9600	24413 1000 1070 1781	3 1 2 1
DIAG	181,4000	17:00	25.374	182.00	-0.06 %	17	180.6000	181.4000	628	25	4 586	[+]
DIA	178.80 183.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 4	1 13 6 63	180.3000 180.2000 180.1000 180.0000	181.5000 181.7000 181.8000 181.9000	360 250 144 292	5 3 2 5
DOMDEV	249,5000	17:00	16.643	249.00	0.20 %	72	249.5000	251.0000	91	17	4 151	[+]
DOM	246.00 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 4 2 4	8 140 136 114	249.0000 248.0000 247.5000 247.0000	251.5000 252.0000 252.5000 253.0000	140 401 16 57	2 5 2 6
ENEA	19,9600	17:03	211.863	19.93	0.20 %	9955	19.9600	19.9700	65	212	4 211	[+]
ENA	19.63 20.02	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	982 14 10 12	19.7800 19.7700 19.7500 19.7200	19.9800 19.9900 20.0000 20.0200	1914 520 2647 1932	3 1 5 4
EUROCASH	5,0650	17:00	80.372	5.11	-0.88 %	1403	5.0650	5.1000	999	80	411	[+]
EUR	5.07 5.19	4.7980 5.8600	- - - -	- - - -	- - - -	3 2 10 2	535 4878 2031 345	5.0600 5.0550 5.0500 5.0450	5.1200 5.1350 5.1400 5.1450	2005 2 766 595	2 1 2 2
GPW	98,2000	17:01	79.965	96.00	2.56 %	30	97.7000	98.2000	198	80	7 764	[+]
GPW	95.20 98.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 2 1 1	1 2016 64 66	97.6500 97.5000 97.3000 97.2500	98.2500 98.3500 98.4000 98.4500	188 192 706 239	3 3 3 2
GRUPAAZOTY	19,3300	17:00	65.852	19.90	-1.93 %	470	19.3200	19.3300	14330	66	1 283	[+]
ATT	19.33 19.90	20.7000 25.3000	- - - -	- - - -	- - - -	4 8 3 4	347 876 453 2143	19.3100 19.3000 19.2800 19.2600	19.4000 19.4200 19.4500 19.4700	52 30 2011 6	2 1 2 1
GRUPRACUJ	44,8000	17:00	11.852	46.40	-1.65 %	1	44.7500	45.2000	30	12	536	[+]
GPP	44.50 46.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 2 1 3	1 103 23 149	44.4000 44.3000 44.1000 44.0000	45.2500 45.5500 46.0000 46.1500	4 95 78 995	1 1 1 3
HANDLOWY	123,0000	17:00	22.827	122.20	0.65 %	94	122.8000	123.0000	1079	23	2 796	[+]
BHW	121.80 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 3 3	166 73 195 88	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	508 380 610 825	6 6 6 7
INGBSK	458,6000	17:00	12.663	455.00	1.06 %	90	454.4000	459.0000	33	13	5 761	[+]
ING	451.20 458.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 3	96 90 90 13	454.0000 453.8000 453.4000 450.0000	459.2000 459.4000 459.6000 459.8000	9 2 12 1	1 1 1 1
INTERCARS	824,0000	17:00	1.691	823.00	-0.12 %	3	822.0000	824.0000	207	2	1 389	[+]
CAR	817.00 824.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 2	11 5 6 38	818.0000 817.0000 816.0000 814.0000	825.0000 826.0000 827.0000 830.0000	37 63 47 20	5 2 3 1
JSW	25,6500	17:00	245.403	25.61	0.20 %	293	25.6500	25.6600	26	245	6 366	[+]
JSW	25.47 26.34	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 5 1	50 2255 1563 6401	25.6400 25.6200 25.6000 25.5900	25.6700 25.6800 25.6900 25.7000	419 267 29 184	2 2 2 2
LUBAWA	12,6100	17:00	166.025	12.63	-0.16 %	1071	12.5600	12.6100	4166	166	2 081	[+]
LBW	12.42 12.76	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 2 3	840 831 449 1497	12.5000 12.4800 12.4600 12.4500	12.6400 12.6500 12.6700 12.6800	42 550 2000 1160	1 2 1 3
MILLENNIUM	19,9850	17:00	445.684	19.86	0.76 %	125	19.9200	19.9900	446	446	8 915	[+]
MIL	19.82 20.21	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 1	4707 17197 7151 2022	19.9150 19.8900 19.8700 19.8550	19.9950 20.0000 20.0100 20.0200	117 240 759 2043	2 2 3 2
MIRBUD	11,3000	17:00	161.818	11.24	2.63 %	55	11.3000	11.3200	125	162	1 835	[+]
MRB	11.11 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 4 3	589 200 311 1420	11.2700 11.2600 11.2500 11.2400	11.3500 11.3600 11.3900 11.4000	597 10 728 6038	1 1 4 9
MOBRUK	379,0000	17:03	3.018	377.00	0.53 %	488	379.0000	379.5000	823	3	1 132	[+]
MBR	369.50 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 2 2	29 25 55 11	374.0000 373.5000 373.0000 372.0000	380.0000 380.5000 381.0000 381.5000	310 10 10 21	14 2 3 3
NEUCA	706,0000	16:48	1.148	716.00	-0.56 %	55	704.0000	706.0000	84	1	813	[+]
NEU	702.00 730.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 3 10	56 4 7 63	703.0000 702.0000 701.0000 700.0000	707.0000 708.0000 710.0000 711.0000	57 2 25 16	3 2 4 2
NEWAG	97,2000	17:00	18.089	99.00	0.21 %	1434	97.2000	97.3000	62	18	1 755	[+]
NWG	95.10 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 2 3	1000 20 54 123	97.0000 96.4000 95.6000 95.5000	97.8000 97.9000 98.2000 98.3000	209 13 26 1457	1 1 1 1
ORANGEPL	14,2100	17:00	837.891	14.37	-1.11 %	4951	14.2000	14.2100	7480	838	11 859	[+]
OPL	13.96 14.45	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	801 11280 3240 916	14.1900 14.1850 14.1800 14.1750	14.2150 14.2200 14.2250 14.2300	16673 2327 3222 5	2 1 2 1
POLENERGIA	60,5000	16:39	20.417	60.60	-0.17 %	32	60.4000	60.5000	103	20	1 233	[+]
PEP	60.20 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 3 2	154 122 1115 140	60.3000 60.2000 60.1000 60.0000	60.6000 60.7000 60.8000 60.9000	1509 66 130 287	1 1 2 3
POLIMEXMS	7,2000	17:04	896.542	7.42	-2.77 %	277	7.2000	7.2050	9	897	6 510	[+]
PXM	7.16 7.42	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 2 5	19 216 45 542	7.1950 7.1900 7.1850 7.1800	7.2100 7.2150 7.2200 7.2250	25 32 25 22	1 1 1 1
RAINBOW	142,7000	17:00	24.774	146.10	-1.65 %	260	142.7000	142.8000	10	25	3 551	[+]
RBW	141.80 146.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 3 3	5 1 55 80	142.5000 142.4000 142.3000 142.2000	143.1000 143.4000 143.6000 143.7000	2 2 2 2	1 1 1 1
SYNEKTIK	360,0000	17:00	64.345	363.00	-0.39 %	10	359.8000	360.6000	25	64	23 071	[+]
SNT	350.00 366.80	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 2 4	3 256 17 210	359.6000 359.4000 359.2000 359.0000	361.2000 361.8000 362.0000 362.4000	7 7 1 1	1 1 1 1
TEXT	44,7000	17:00	50.623	45.20	-1.11 %	5	44.6600	44.7000	339	51	2 271	[+]
TXT	43.90 45.66	38.0000 46.4400	- - - -	- - - -	- - - -	1 4 1 1	2 712 1 4	44.6200 44.5000 44.4600 44.4400	44.8000 44.8800 44.9400 45.0000	10 4 4 150	1 1 1 1
TSGAMES	94,9000	17:00	17.821	94.00	2.04 %	10	94.0000	94.9000	46	18	1 670	[+]
TEN	92.30 94.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	1 106 106 106	93.9500 93.7000 93.5500 93.4500	94.9500 95.0000 95.1000 95.2000	147 318 58 2	3 8 2 2
VERCOM	127,0000	17:00	37.799	128.40	-0.47 %	15	126.8000	127.0000	750	38	4 830	[+]
VRC	125.20 130.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 7 5	14 1 653 33	126.6000 126.4000 126.0000 125.8000	127.4000 127.6000 127.8000 128.0000	214 703 259 332	2 2 2 3
VOXEL	113,0000	17:02	6.204	115.00	-1.74 %	155	112.8000	113.0000	50	6	712	[+]
VOX	112.60 116.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 4 5 5	91 187 212 406	112.6000 112.4000 112.2000 112.0000	113.2000 113.6000 113.8000 114.0000	538 25 22 50	1 1 1 1
WIRTUALNA	58,6000	16:49	6.344	58.00	0.34 %	22	58.3000	58.6000	99	6	373	[+]
WPL	58.00 59.30	52.9000 64.5000	- - - -	- - - -	- - - -	5 4 1 3	1229 463 67 70	58.1000 58.0000 57.9000 57.8000	59.0000 59.1000 59.2000 59.3000	546 120 160 22	6 2 1 1
XTB	120,2000	17:01	289.508	118.80	1.52 %	5	120.1800	120.2000	784	290	34 597	[+]
XTB	117.78 120.20	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	30 20 105 261	120.1600 120.1400 120.1000 120.0800	120.2200 120.2400 120.2800 120.3000	9 223 27 271	1 3 2 5

GPW	Świat	Waluty

Notowania GPW
WIG	139671.2	+0.37%	07-06
WIG20	3690.0	+0.42%	07-06
WIG20 Fut	3665.0	+0.27%	07-06
WIG20USD	981.8	+0.15%	07-06
mWIG40	9806.1	+0.34%	07-06
sWIG80	30891.0	-0.16%	07-06

Notowania Świat
US BlueChip	53055.9	+0.29%	07-06
Nasdaq100	29697.9	+1.26%	07-06
Nikkei	69737.7	-0.01%	07-06
DAX	25817.9	+0.15%	07-06
Ropa WTI	68.7	+0.12%	0:32
Złoto	4167.6	+0.06%	0:33

Notowania Waluty
EUR/PLN	4.28789	-0.01%	0:33
CHF/PLN	4.65424	-0.03%	0:33
USD/PLN	3.74695	0.00%	0:33
EUR/USD	1.14437	-0.02%	0:33
GBP/USD	1.33946	+0.02%	0:33
USD/JPY	162.076	-0.00%	0:33

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
APSENERGY	5.30	6.85%
MAKARONPL	26.35	6.68%
BUMECH	17.21	6.30%
BOWIM	8.20	5.67%
RANKPROGR	4.90	5.38%
Więcej ...
SUNEX	2.71	-5.24%
CLOUD	94.60	-4.25%
ASMGROUP	0.20	-4.25%
EQUNICO	1.20	-4.00%
IMPERA	1.50	-3.85%
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