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	132,6000	17:00	2.804	133.60	0.00 %	13	131.0000	132.6000	24	3	370	[+]
ABE	131.00 133.80	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 1 4	2 71 1 68	130.8000 130.6000 130.4000 130.2000	132.8000 133.2000 133.4000 133.6000	1 50 38 10	1 2 3 1
AMREST	11,0000	17:02	51.349	11.16	-1.26 %	2000	10.9200	11.0200	2	51	562	[+]
EAT	10.84 11.16	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 1 1	1123 297 4000 15	10.8400 10.8000 10.7800 10.7600	11.0800 11.1000 11.1200 11.1800	2 338 532 2	1 2 1 1
ASBIS	99,2000	17:00	201.417	98.65	0.46 %	12	99.0500	99.2000	151	201	19 932	[+]
ASB	95.60 100.70	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 1 1	16 1 6 2	99.0000 98.9500 98.9000 98.8500	99.2500 99.3000 99.3500 99.4500	4 209 34 4506	2 4 2 1
ASSECOPOL	178,0500	17:00	93.165	176.00	1.22 %	610	178.0000	178.0500	358	93	16 540	[+]
ACP	174.50 178.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 1	3 214 658 223	177.9000 177.8500 177.8000 177.7500	178.1000 178.1500 178.2000 178.2500	243 74 55 55	2 2 2 2
ASSECOSEE	60,7000	17:00	7.359	60.30	0.66 %	67	60.3000	60.4000	53	7	444	[+]
ASE	59.60 60.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 1 2	123 102 100 3	60.2000 60.0000 59.8000 59.7000	60.5000 60.6000 60.7000 60.9000	200 655 200 929	1 9 1 3
AUTOPARTN	26,0000	17:00	103.959	25.80	0.97 %	1755	26.0000	26.1500	306	104	2 706	[+]
APR	25.70 26.40	23.3500 28.4500	- - - -	- - - -	- - - -	3 5 2 4	253 1159 952 2604	25.9500 25.9000 25.8500 25.8000	26.2000 26.2500 26.3000 26.3500	213 1449 1533 1433	2 4 7 4
BENEFIT	4 944,0000	17:03	5.118	4,924.00	0.41 %	2	4936.0000	4960.0000	2	5	25 131	[+]
BFT	4,862.00 4,980.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 1 2 20	4932.0000 4920.0000 4914.0000 4910.0000	4964.0000 4972.0000 4976.0000 4980.0000	4 1 30 44	1 1 1 4
BNPPL	149,0000	17:00	4.342	147.80	0.81 %	30	147.8000	149.0000	9984	4	642	[+]
BNP	146.20 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	212 196 200 45	147.2000 147.0000 146.4000 146.2000	149.2000 149.6000 150.0000 151.0000	497 200 6431 5000	2 1 4 1
CREOTECH	790,0000	17:00	7.161	776.00	2.60 %	11	783.0000	790.0000	18	7	5 598	[+]
CRI	756.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 8 3	21 2 263 734	782.0000 781.0000 780.0000 777.0000	791.0000 792.0000 793.0000 794.0000	10 24 112 22	1 6 3 2
CYBERFLKS	192,7000	17:00	14.368	190.90	2.94 %	66	192.0000	192.5000	25	14	2 764	[+]
CBF	188.00 194.60	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 2	4 16 112 4	191.9000 191.8000 191.3000 191.0000	192.6000 192.7000 193.2000 193.5000	22 2978 20 41	1 1 1 2
CYFRPLSAT	15,5000	17:00	257.25	15.43	0.13 %	1119	15.5000	15.5050	376	257	4 002	[+]
CPS	15.43 15.69	14.8950 18.2050	- - - -	- - - -	- - - -	2 4 1 1	640 4329 30000 4039	15.4800 15.4500 15.4400 15.4300	15.5100 15.5150 15.5200 15.5250	173 41 57 5	2 2 2 2
DEVELIA	10,8000	17:00	348.58	10.72	0.75 %	5	10.7600	10.8000	17	349	3 761	[+]
DVL	10.60 10.90	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 4 1	2026 2026 6041 1	10.7400 10.7200 10.7000 10.6400	10.8200 10.8600 10.9000 10.9200	9357 167 4857 1781	1 1 5 1
DIAG	179,5000	17:00	55.31	174.90	3.16 %	7	179.3000	179.5000	1877	55	9 805	[+]
DIA	174.10 179.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 2 2 2	3 3 4 3	179.2000 179.1000 179.0000 178.9000	179.6000 179.7000 179.8000 179.9000	215 60 69 91	4 1 4 5
DOMDEV	245,0000	17:04	6.225	241.00	1.03 %	5	243.5000	245.0000	33	6	1 517	[+]
DOM	240.50 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 5 9	350 55 191 1755	243.0000 242.5000 242.0000 240.0000	245.5000 246.0000 246.5000 247.0000	84 105 65 155	1 6 2 2
ENEA	19,5500	17:00	181.56	19.38	2.09 %	372	19.5500	19.5700	19	182	3 514	[+]
ENA	18.86 19.64	19.3200 23.6000	- - - -	- - - -	- - - -	3 1 1 1	2559 30 76 9	19.5000 19.4900 19.4700 19.4400	19.5800 19.5900 19.6000 19.6200	144 933 300 144	2 2 1 2
EUROCASH	5,1150	17:00	41.257	5.12	-0.10 %	147	5.1150	5.1450	493	41	212	[+]
EUR	5.12 5.15	4.7980 5.8600	- - - -	- - - -	- - - -	6 4 8 1	674 2258 3053 5	5.1100 5.1050 5.1000 5.0950	5.1500 5.1600 5.1650 5.1700	1601 595 595 595	2 1 1 1
GPW	95,3000	17:00	92.748	92.30	3.25 %	2	95.2500	95.3000	425	93	8 755	[+]
GPW	92.30 95.45	73.2500 89.4500	- - - -	- - - -	- - - -	4 2 2 2	6354 12 11 11	95.2000 95.1500 95.1000 95.0500	95.3500 95.4000 95.4500 95.5000	172 8 774 174	2 1 4 7
GRUPAAZOTY	19,7500	17:04	110.655	19.26	1.80 %	10509	19.7500	19.7600	145	111	2 175	[+]
ATT	19.23 19.90	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 1 1	20 2458 1 1549	19.7100 19.6000 19.5900 19.5800	19.7800 19.7900 19.8000 19.8100	94 22 544 2233	2 2 5 3
GRUPRACUJ	45,9000	17:00	15.35	45.50	0.88 %	8	45.9000	46.3000	140	15	705	[+]
GPP	45.15 46.40	41.2000 50.3000	- - - -	- - - -	- - - -	2 4 2 4	167 226 173 1646	45.8000 45.7500 45.7000 45.5000	46.3500 46.4000 46.5000 46.5500	1000 10 2 1	1 1 1 1
HANDLOWY	123,0000	17:00	20.89	122.60	0.16 %	49	122.8000	123.0000	660	21	2 560	[+]
BHW	121.40 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 5 13	74 84 187 864	122.6000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	44 95 676 677	2 2 5 5
INGBSK	451,0000	17:00	11.13	444.80	1.39 %	96	446.8000	451.2000	65	11	4 992	[+]
ING	443.40 451.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 2 1	96 111 98 1	446.4000 446.0000 445.8000 443.6000	451.8000 452.2000 452.4000 452.6000	65 48 9 84	1 1 1 3
INTERCARS	817,0000	17:00	4.819	809.00	1.24 %	43	810.0000	817.0000	188	5	3 932	[+]
CAR	803.00 837.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 2 1	43 4 25 5	809.0000 808.0000 807.0000 806.0000	818.0000 821.0000 823.0000 824.0000	11 36 29 29	1 2 1 1
JSW	25,3800	17:00	223.129	24.72	3.17 %	300	25.2200	25.3800	2887	223	5 566	[+]
JSW	24.21 25.41	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 1	50 6967 100 100	25.2000 25.1800 25.1600 25.1500	25.3900 25.4000 25.4100 25.4200	299 1438 130 804	2 9 3 4
LUBAWA	12,8700	17:00	279.996	12.50	2.96 %	2116	12.8700	12.8800	21	280	3 561	[+]
LBW	12.37 12.90	8.5450 10.4300	- - - -	- - - -	- - - -	1 4 1 1	18 3200 788 111	12.8300 12.8000 12.7900 12.7700	12.8900 12.9000 12.9100 12.9200	1245 1634 1500 264	4 7 5 5
MILLENNIUM	19,7750	17:00	571.248	19.36	0.69 %	1998	19.7750	19.7800	236	571	11 293	[+]
MIL	19.36 19.94	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	3123 3136 3138 5044	19.7500 19.7250 19.7000 19.6500	19.7850 19.7900 19.7950 19.8000	258 795 131 3036	2 2 2 2
MIRBUD	10,8500	17:00	105.266	10.60	3.24 %	1965	10.8500	10.8800	498	105	1 139	[+]
MRB	10.50 10.96	10.2800 12.5600	- - - -	- - - -	- - - -	2 5 2 1	11 2736 903 849	10.8100 10.8000 10.7800 10.7600	10.9000 10.9200 10.9300 10.9400	7939 500 150 226	3 1 1 2
MOBRUK	368,0000	17:02	1.339	364.00	1.10 %	40	366.5000	368.0000	26	1	490	[+]
MBR	364.00 368.50	324.0000 396.0000	- - - -	- - - -	- - - -	4 2 1 2	28 2 33 25	366.0000 365.5000 365.0000 364.5000	368.5000 369.0000 369.5000 370.0000	98 130 100 274	3 4 2 5
NEUCA	708,0000	17:01	1.794	705.00	0.57 %	14	705.0000	710.0000	3	2	1 264	[+]
NEU	699.00 711.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 2 2 1	57 26 76 1	704.0000 703.0000 702.0000 701.0000	711.0000 712.0000 713.0000 714.0000	15 15 36 25	1 1 2 2
NEWAG	94,9000	17:00	9.294	92.60	2.48 %	22	94.4000	94.9000	83	9	874	[+]
NWG	92.60 95.10	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 4	100 9 35 199	94.1000 94.0000 93.5000 93.4000	95.0000 95.1000 95.2000 95.3000	176 88 11 11	3 3 1 1
ORANGEPL	14,3300	17:00	785.855	14.22	0.70 %	228	14.3300	14.3350	5397	786	11 201	[+]
OPL	14.10 14.39	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	388 213 771 146	14.3250 14.3200 14.3150 14.3100	14.3400 14.3500 14.3600 14.3700	90 3476 400 9260	1 2 1 3
POLENERGIA	60,9000	17:00	8.933	60.70	0.00 %	100	60.7000	60.9000	338	9	542	[+]
PEP	60.50 60.90	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 2 1	143 592 1678 155	60.5000 60.4000 60.3000 60.2000	61.0000 61.1000 61.2000 61.3000	1265 40 140 332	6 1 2 2
POLIMEXMS	7,5850	17:03	479.928	7.47	1.34 %	156	7.5600	7.5850	630	480	3 599	[+]
PXM	7.37 7.60	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 2 3	77 557 15 2135	7.5500 7.5350 7.5250 7.5200	7.5900 7.5950 7.6000 7.6050	729 1073 888 73	4 3 6 2
RAINBOW	147,4000	17:02	51.129	144.00	4.17 %	1	147.3000	147.4000	32	51	7 520	[+]
RBW	142.10 148.60	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	9 1 153 8	147.1000 146.9000 146.8000 146.7000	147.5000 147.6000 147.8000 147.9000	13 12 20 7	2 2 1 1
SYNEKTIK	349,0000	17:00	54.79	350.00	-1.13 %	14	348.2000	349.0000	2701	55	18 930	[+]
SNT	340.00 350.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 2 3	10 10 16 22	348.0000 347.4000 347.2000 347.0000	349.2000 349.4000 349.6000 349.8000	2 49 7 30	1 1 2 2
TEXT	45,4000	17:01	62.865	44.60	1.79 %	2	45.3800	45.4000	280	63	2 823	[+]
TXT	44.12 45.58	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	1 1 203 400	45.3600 45.3400 45.3200 45.3000	45.5000 45.5200 45.5600 45.5800	300 38 25 72	1 2 1 2
TSGAMES	93,5000	17:00	3.017	94.75	-0.53 %	270	93.2000	93.5500	127	3	282	[+]
TEN	92.70 94.75	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	26 20 30 70	93.0000 92.8500 92.8000 92.6500	93.9000 94.0000 94.2500 94.5000	70 266 5 52	1 6 1 1
VERCOM	127,0000	17:00	16.55	127.00	0.16 %	75	126.2000	127.0000	516	17	2 090	[+]
VRC	124.80 127.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 6 3	206 265 276 187	126.0000 125.8000 125.6000 125.4000	127.2000 127.4000 127.6000 127.8000	584 185 388 305	4 4 4 2
VOXEL	115,0000	17:00	4.94	114.60	1.41 %	100	115.0000	115.4000	35	5	570	[+]
VOX	114.20 117.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 2	100 16 50 58	114.8000 114.6000 114.4000 114.2000	115.6000 116.0000 116.2000 116.8000	272 24 20 42	1 2 2 1
WIRTUALNA	59,0000	17:00	8.728	57.50	2.79 %	1	58.9000	59.0000	263	9	509	[+]
WPL	57.50 59.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 1 1	38 85 53 53	58.6000 58.5000 58.4000 58.3000	59.3000 59.4000 59.5000 59.7000	386 1069 925 110	1 6 4 2
XTB	116,9400	17:01	939.309	110.00	6.31 %	412	116.9200	116.9400	5130	939	108 459	[+]
XTB	109.72 118.98	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	1687 44 334 158	116.9000 116.8800 116.8600 116.8400	117.0000 117.1000 117.2000 117.5000	103 9 400 100	3 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	138667.8	+1.46%	07-02
WIG20	3668.3	+1.57%	07-02
WIG20 Fut	3643.0	+1.65%	07-02
WIG20USD	979.9	+2.23%	07-02
mWIG40	9676.7	+1.41%	07-02
sWIG80	30900.1	+0.28%	07-02

Notowania Świat
US BlueChip	52900.1	+1.14%	07-02
S&P500 Fut	7536.2	+0.18%	1:59
Nikkei	68073.1	-0.96%	2:53
DAX	25580.9	+2.16%	07-02
Ropa WTI	68.5	0.00%	3:08
Złoto	4167.5	+1.05%	3:08

Notowania Waluty
EUR/PLN	4.28771	-0.02%	3:08
CHF/PLN	4.66674	-0.02%	3:08
USD/PLN	3.75052	-0.00%	3:08
EUR/USD	1.14323	-0.02%	3:08
GBP/USD	1.33493	-0.00%	3:08
USD/JPY	161.245	+0.09%	3:08

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
ASMGROUP	0.24	30.56%
INTERBUD	1.53	20.00%
RYVU	15.30	9.60%
ARCTIC	6.65	8.48%
UNIMOT	175.00	7.10%
Więcej ...
EUROHOLD	4.22	-9.05%
SCANWAY	308.00	-6.67%
ORCOGROUP	3.64	-6.19%
PHOTON	1.19	-5.95%
HYDROTOR	12.80	-5.54%
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