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	134,4000	16:48	2.185	133.80	-0.30 %	7	133.8000	134.4000	105	2	292	[+]
ABE	132.40 134.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 4 2 3	14 55 30 21	133.6000 133.4000 133.2000 133.0000	134.6000 134.8000 135.0000 135.2000	20 10 116 38	1 1 5 3
AMREST	10,7200	17:00	31.779	10.96	-0.74 %	500	10.6600	10.8000	2	32	341	[+]
EAT	10.66 10.96	9.5600 11.6800	- - - -	- - - -	- - - -	1 4 1 1	209 4271 10 10	10.6200 10.6000 10.5600 10.5400	10.8800 10.9000 10.9600 10.9800	172 800 9842 6872	2 1 3 4
ASBIS	107,7000	17:04	279.691	110.00	-1.64 %	1341	107.7000	107.8000	123	280	30 546	[+]
ASB	107.10 111.90	61.9500 75.6500	- - - -	- - - -	- - - -	5 7 4 3	1087 1092 1021 1022	107.6000 107.5000 107.4000 107.3000	107.9000 108.0000 108.1000 108.2000	722 308 73 127	2 2 2 4
ASSECOPOL	181,3000	17:02	87.97	182.70	-0.11 %	706	181.1000	181.3500	354	88	16 006	[+]
ACP	180.95 183.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 4 1 1	110 282 705 705	181.0500 181.0000 180.8500 180.6500	181.4000 181.4500 181.5000 181.5500	36 101 4 44	2 2 2 2
ASSECOSEE	59,5000	17:00	3.435	59.90	-1.16 %	13	60.9000	57.6000	10	3	205	[+]
ASE	59.10 60.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 3 7 14	73 303 331 210	59.3000 59.2000 59.1000 59.0000	59.5000 59.9000 60.0000 60.2000	164 211 136 2	1 4 3 1
AUTOPARTN	26,1000	17:03	110.75	26.70	-1.88 %	40	26.1000	26.2500	15	111	2 923	[+]
APR	26.10 26.75	23.3500 28.4500	- - - -	- - - -	- - - -	1 3 3 5	14 766 806 2475	26.0500 26.0000 25.9500 25.9000	26.3000 26.3500 26.4000 26.4500	1979 29988 795 2763	4 3 3 5
BENEFIT	4 990,0000	17:00	4.333	5,010.00	-0.40 %	13	4988.0000	4990.0000	6	4	21 624	[+]
BFT	4,940.00 5,025.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 2 1	4 3 6 16	4986.0000 4984.0000 4982.0000 4980.0000	4994.0000 4996.0000 5000.0000 5005.0000	35 16 12 10	2 2 1 1
BNPPL	146,0000	17:04	15.36	148.60	-1.75 %	1780	146.0000	147.8000	65	15	2 254	[+]
BNP	146.00 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 3 1	55 315 114 140	145.6000 145.2000 145.0000 144.6000	148.0000 148.2000 148.4000 148.6000	2083 1883 40 20	5 3 1 1
CREOTECH	812,0000	17:00	9.651	830.00	-0.98 %	29	812.0000	816.0000	36	10	7 847	[+]
CRI	800.00 831.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 7 4 4	6 75 597 155	811.0000 810.0000 809.0000 808.0000	818.0000 819.0000 820.0000 821.0000	16 32 107 13	2 2 3 2
CYBERFLKS	194,2000	17:00	18.266	197.30	-0.46 %	61	192.1000	194.2000	50	18	3 569	[+]
CBF	190.40 198.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	5 113 113 4	192.0000 191.9000 191.6000 191.2000	194.8000 195.0000 195.5000 195.7000	67 53 113 113	1 1 2 1
CYFRPLSAT	15,9500	17:00	509.029	15.95	-0.19 %	18007	15.9500	15.9550	128	509	8 130	[+]
CPS	15.72 16.12	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 4	2 1642 1659 2706	15.9400 15.9250 15.9100 15.9000	15.9650 15.9700 15.9750 15.9800	1524 204 3181 1173	2 2 2 2
DEVELIA	10,9000	17:00	71.903	10.84	0.18 %	962	10.8200	10.9000	3184	72	779	[+]
DVL	10.74 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 4 3	1678 1665 5411 2661	10.8000 10.7800 10.7600 10.7400	10.9200 10.9400 10.9800 11.0000	1000 1640 121 9687	1 2 5 7
DIAG	180,9000	17:00	15.415	181.00	-0.28 %	33	180.9000	181.0000	65	15	2 787	[+]
DIA	179.00 182.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 8 1 1	4 155 1 17	180.5000 180.0000 179.9000 179.8000	181.1000 181.3000 181.5000 181.7000	7 10 4 13	5 2 2 2
DOMDEV	250,0000	17:00	15.881	251.00	0.20 %	9	249.0000	251.0000	4	16	3 975	[+]
DOM	248.50 256.00	231.5000 282.5000	- - - -	- - - -	- - - -	5 7 1 4	161 377 1 19	248.5000 248.0000 247.5000 247.0000	252.0000 252.5000 253.0000 254.0000	44 197 197 5	2 2 2 1
ENEA	19,9500	17:00	315.208	20.00	-0.05 %	10000	19.9000	19.9500	1093	315	6 266	[+]
ENA	19.55 20.04	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 1	40 77 2500 486	19.8200 19.8100 19.7800 19.7600	19.9700 19.9800 19.9900 20.0000	629 797 1811 11900	2 3 3 5
EUROCASH	5,0100	17:00	175.848	5.10	-1.09 %	6183	5.0100	5.0300	866	176	890	[+]
EUR	5.01 5.14	4.7980 5.8600	- - - -	- - - -	- - - -	4 29 2 7	3923 20633 1073 1089	5.0050 5.0000 4.9980 4.9900	5.0600 5.0700 5.0750 5.0800	1201 1023 1023 1226	1 1 1 3
GPW	97,5000	17:00	65.311	98.50	-0.71 %	1708	97.5000	97.5500	10	65	6 388	[+]
GPW	96.60 98.80	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 2	8 7 5 24	97.4500 97.4000 97.3500 97.3000	97.6000 97.6500 97.7000 97.7500	10 7 7 9	1 1 1 1
GRUPAAZOTY	18,8000	17:03	276.325	19.33	-2.74 %	392	18.7900	18.8000	1154	276	5 243	[+]
ATT	18.80 19.40	20.7000 25.3000	- - - -	- - - -	- - - -	2 4 1 5	108 582 500 876	18.7800 18.7700 18.7600 18.7500	18.8800 18.9000 18.9800 18.9900	1 572 102 2	1 1 3 2
GRUPRACUJ	44,6000	17:00	16.385	44.50	-0.45 %	40	44.3000	44.6000	132	16	737	[+]
GPP	43.90 45.80	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 1	197 986 200 10	44.2000 43.9000 43.8000 43.6000	44.8000 44.8500 44.9000 44.9500	69 138 138 738	1 1 1 2
HANDLOWY	121,4000	17:00	15.991	123.00	-1.30 %	11	121.2000	121.4000	345	16	1 948	[+]
BHW	121.00 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	12 5 5 5	854 18 562 327	121.0000 120.8000 120.6000 120.4000	121.6000 122.0000 122.2000 122.4000	3211 223 390 208	1 3 2 4
INGBSK	456,8000	17:00	15.336	459.00	-0.39 %	10	457.0000	458.4000	64	15	7 034	[+]
ING	452.40 462.00	388.0000 474.0000	- - - -	- - - -	- - - -	3 1 1 1	48 88 88 88	456.8000 455.0000 454.4000 454.0000	458.8000 460.6000 460.8000 461.0000	9 40 1 88	1 1 1 1
INTERCARS	817,0000	17:00	0.692	823.00	-0.85 %	10	819.0000	822.0000	30	1	568	[+]
CAR	816.00 825.00	742.0000 906.0000	- - - -	- - - -	- - - -	4 1 5 4	4 1 35 40	818.0000 817.0000 816.0000 815.0000	823.0000 825.0000 826.0000 827.0000	25 43 157 87	1 4 2 4
JSW	25,1200	17:02	258.281	25.64	-2.07 %	1751	25.1200	25.1300	120	258	6 531	[+]
JSW	25.10 25.82	24.5100 29.9500	- - - -	- - - -	- - - -	1 3 1 1	20 1640 25 74	25.1100 25.1000 25.0800 25.0600	25.1400 25.1500 25.1600 25.1700	51 50 7 63	2 2 2 2
LUBAWA	12,4500	17:00	460.084	12.49	-1.27 %	1185	12.3000	12.4500	1172	460	5 633	[+]
LBW	11.99 12.51	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 2	1274 100 1000 414	12.2500 12.1700 12.1600 12.1500	12.4600 12.5000 12.5100 12.5200	691 5205 354 500	1 7 2 1
MILLENNIUM	19,9500	17:00	746.693	19.99	-0.18 %	1131	19.8550	19.9550	157	747	14 894	[+]
MIL	19.64 20.11	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	120 659 4347 83	19.8500 19.8400 19.8350 19.8300	19.9600 19.9650 19.9700 19.9750	69 1752 176 301	2 2 2 2
MIRBUD	11,7000	17:01	212.89	11.32	3.54 %	150	11.6600	11.7000	268	213	2 457	[+]
MRB	11.18 11.74	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 1	200 200 200 494	11.6500 11.6300 11.6100 11.5900	11.7100 11.7200 11.7300 11.7400	785 1654 1760 2450	3 4 1 4
MOBRUK	383,0000	17:02	8.848	380.00	1.06 %	1	382.5000	383.0000	38	9	3 392	[+]
MBR	375.00 392.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 1 6	10 62 41 71	382.0000 381.0000 380.5000 380.0000	385.0000 386.0000 387.0000 388.5000	29 9 5 11	2 1 1 2
NEUCA	703,0000	17:01	3.836	709.00	-0.42 %	10	703.0000	704.0000	200	4	2 705	[+]
NEU	701.00 714.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 9 7 5	2 27 91 357	701.0000 700.0000 699.0000 698.0000	705.0000 706.0000 708.0000 709.0000	63 117 10 37	1 3 1 2
NEWAG	94,9000	17:00	19.307	98.00	-2.37 %	57	93.6000	94.9000	41	19	1 840	[+]
NWG	93.60 98.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 1 4	22 70 20 123	93.5000 93.4000 93.2000 93.1000	95.0000 95.1000 95.2000 95.5000	128 50 110 557	3 1 1 1
ORANGEPL	14,0950	17:00	1216.816	14.17	-0.81 %	9635	14.0900	14.1000	142	1 217	17 107	[+]
OPL	13.92 14.17	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 3 4	844 1393 1771 3839	14.0850 14.0800 14.0750 14.0700	14.1200 14.1250 14.1400 14.1500	448 100 1000 1175	3 1 1 2
POLENERGIA	60,1000	16:48	7.901	60.50	-0.66 %	110	60.0000	60.1000	523	8	475	[+]
PEP	59.90 60.50	45.7500 55.8000	- - - -	- - - -	- - - -	4 3 2 2	418 405 334 334	59.9000 59.8000 59.7000 59.6000	60.2000 60.3000 60.4000 60.5000	40 140 40 70	1 2 1 2
POLIMEXMS	7,0500	17:00	1122.171	7.21	-2.08 %	6144	7.0500	7.0900	3200	1 122	7 962	[+]
PXM	7.01 7.21	7.1800 8.7700	- - - -	- - - -	- - - -	3 7 2 5	3219 5343 208 2052	7.0450 7.0400 7.0350 7.0300	7.1000 7.1050 7.1150 7.1200	256 107 400 1637	3 1 1 3
RAINBOW	142,2000	17:00	21.499	143.00	-0.35 %	21	141.9000	142.2000	252	21	3 054	[+]
RBW	140.80 144.40	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 6	5 10 5 560	141.6000 141.5000 141.4000 141.0000	142.4000 142.5000 142.7000 142.8000	64 45 59 38	3 2 1 1
SYNEKTIK	376,4000	17:03	82.681	362.80	4.56 %	1	375.8000	376.4000	225	83	30 642	[+]
SNT	357.20 377.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 3 1	1 10 6 10	375.4000 375.2000 375.0000 374.2000	376.6000 376.8000 377.0000 377.2000	110 2 853 74	2 1 8 2
TEXT	47,5000	17:03	184.779	45.86	6.26 %	2	47.4800	47.5000	1414	185	8 697	[+]
TXT	45.06 48.16	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	1 3 240 2	47.4600 47.4400 47.4000 47.3800	47.6600 47.7000 47.7400 47.9200	2255 266 50 17	2 1 1 1
TSGAMES	94,3000	17:01	5.473	93.00	-0.63 %	277	94.3000	94.4000	5	5	514	[+]
TEN	93.00 94.40	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 6 1	15 14 145 50	93.1000 93.0500 93.0000 92.9000	94.5000 94.5500 94.8000 94.9000	16 5 5 326	2 1 1 2
VERCOM	125,8000	17:00	24.043	127.00	-0.94 %	1	125.2000	125.8000	5	24	3 027	[+]
VRC	123.80 127.20	120.6000 147.0000	- - - -	- - - -	- - - -	1 1 3 2	10 80 7 2	125.0000 124.8000 124.6000 124.4000	126.0000 126.4000 126.8000 127.0000	93 170 357 796	1 2 3 3
VOXEL	112,0000	17:00	7.419	114.60	-0.88 %	14	114.6000	111.8000	13	7	830	[+]
VOX	111.20 114.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 10 16	10 25 581 690	111.6000 111.4000 111.2000 111.0000	112.0000 112.6000 112.8000 113.0000	556 10 50 69	2 1 4 2
WIRTUALNA	58,7000	16:49	2.115	58.60	0.17 %	824	58.3000	58.7000	49	2	124	[+]
WPL	58.20 58.80	52.9000 64.5000	- - - -	- - - -	- - - -	6 8 8 4	381 1319 1411 793	58.2000 58.1000 58.0000 57.9000	58.9000 59.0000 59.1000 59.3000	529 1286 120 22	3 8 2 1
XTB	121,4400	17:03	513.782	120.00	1.03 %	5	121.1200	121.4400	561	514	62 239	[+]
XTB	118.90 122.60	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	158 308 26 22	121.0800 121.0600 121.0400 121.0200	121.5000 121.5600 121.6000 121.6200	1985 75 390 60	4 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	139144.0	-0.38%	17:09
WIG20	3674.4	-0.42%	17:09
WIG20 Fut	3658.0	-0.19%	17:04
WIG20USD	976.8	-0.51%	17:15
mWIG40	9768.7	-0.38%	17:09
sWIG80	30948.7	+0.19%	17:09

Notowania Świat
US LargeCap	7514.7	-0.28%	19:21
Nasdaq100	29296.7	-1.35%	19:21
Nikkei	68257.0	-2.12%	8:45
DAX	25489.3	-1.27%	17:31
Ropa WTI	70.6	+2.99%	19:21
Złoto	4143.4	-0.52%	19:21

Notowania Waluty
EUR/PLN	4.29697	+0.20%	19:21
CHF/PLN	4.66083	+0.11%	19:21
USD/PLN	3.76106	+0.38%	19:21
EUR/USD	1.14249	-0.18%	19:21
GBP/USD	1.33714	-0.15%	19:21
USD/JPY	161.923	-0.10%	19:21

Forum
» 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]
» Dla fanów strategii buy and... [25]

Wzrosty	Spadki	Staty
COALENERG	2.20	11.16%
MIRACULUM	0.59	8.82%
GETIN	0.38	8.17%
MDIENERGIA	1.51	7.86%
TEXT	47.50	6.26%
Więcej ...
XPLUS	3.10	-8.01%
EUROHOLD	4.22	-7.86%
MAXCOM	5.86	-6.69%
BUMECH	16.07	-6.62%
HYDROTOR	11.50	-6.50%
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