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	133,2000	16:26	8.049	132.00	0.45 %	52	134.4000	134.6000	54	8	1 084	[+]
ABE	131.40 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 1 2	20 66 20 60	134.2000 134.0000 133.4000 133.2000	135.0000 135.8000 136.0000 136.2000	228 32 12 312	6 3 4 6
AMREST	10,7400	16:22	63.71	10.92	-2.36 %	796	10.7600	10.7800	455	64	682	[+]
EAT	10.50 10.94	9.5600 11.6800	- - - -	- - - -	- - - -	2 4 3 4	409 809 1060 1540	10.7400 10.7200 10.7000 10.6800	10.8000 10.8200 10.8600 10.8800	547 1423 752 3660	3 4 2 3
ASBIS	105,5000	16:29	271.875	100.00	6.35 %	13	105.5000	105.6000	501	272	28 063	[+]
ASB	99.55 105.80	61.9500 75.6500	- - - -	- - - -	- - - -	4 3 2 2	233 205 1838 644	105.4000 105.3000 105.2000 105.1000	105.7000 105.8000 105.9000 106.0000	700 447 1063 3697	6 7 16 22
ASSECOPOL	180,1000	16:29	33.362	179.40	1.15 %	82	179.9000	180.1000	103	33	6 003	[+]
ACP	178.80 180.90	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 4	48 59 121 178	179.8500 179.8000 179.7500 179.7000	180.2000 180.2500 180.3000 180.3500	85 181 50 46	3 3 3 1
ASSECOSEE	60,5000	16:14	10.169	60.70	-0.33 %	291	60.0000	60.2000	123	10	610	[+]
ASE	59.90 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	4 4 1 5	226 376 2 172	59.9000 59.8000 59.7000 59.6000	60.5000 60.6000 60.8000 60.9000	24 602 220 760	2 3 2 2
AUTOPARTN	26,3500	16:28	357.057	26.00	1.35 %	880	26.2500	26.3500	1414	357	9 317	[+]
APR	25.90 26.55	23.3500 28.4500	- - - -	- - - -	- - - -	4 6 6 3	1523 2149 8384 1731	26.2000 26.1500 26.1000 26.0500	26.4000 26.4500 26.5000 26.5500	1448 2439 824 7722	4 3 5 4
BENEFIT	4 970,0000	16:26	2.752	4,924.00	0.53 %	2	4966.0000	4970.0000	1	3	13 604	[+]
BFT	4,882.00 4,990.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 2 2 1	12 2 37 9	4964.0000 4960.0000 4950.0000 4946.0000	4974.0000 4978.0000 4984.0000 4986.0000	12 1 11 12	1 1 2 1
BNPPL	147,2000	16:25	5.986	147.80	-1.21 %	30	147.8000	149.0000	9984	6	882	[+]
BNP	147.00 148.80	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	797,0000	16:27	6.261	798.00	0.89 %	4	803.0000	808.0000	15	6	4 964	[+]
CRI	774.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 1	4 4 35 109	802.0000 801.0000 799.0000 798.0000	809.0000 810.0000 812.0000 813.0000	46 100 33 2	4 6 4 1
CYBERFLKS	194,7000	16:28	11.924	192.40	1.04 %	20	194.6000	195.0000	186	12	2 307	[+]
CBF	191.00 195.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 1 1 2	59 6 4 21	194.5000 194.4000 194.2000 194.1000	195.1000 195.8000 196.0000 196.5000	6 17 101 6	1 2 3 1
CYFRPLSAT	16,4500	16:28	1184.477	15.66	6.13 %	248	16.4550	16.5250	260	1 184	19 244	[+]
CPS	15.66 16.64	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 1	527 1427 305 1049	16.4500 16.4450 16.4400 16.4300	16.5350 16.5400 16.5450 16.5500	303 200 502 502	1 1 1 1
DEVELIA	10,8200	16:29	234.678	10.90	0.19 %	1692	10.8000	10.8600	726	235	2 524	[+]
DVL	10.60 10.92	9.3300 11.3800	- - - -	- - - -	- - - -	1 3 2 4	5947 7273 7000 9698	10.7600 10.7400 10.7200 10.7000	10.8800 10.9000 10.9200 10.9400	1061 3188 3568 4038	4 2 3 5
DIAG	180,4000	16:27	39.871	179.50	0.50 %	63	180.6000	180.8000	110	40	7 176	[+]
DIA	178.00 181.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 1 4	27 61 28 119	180.5000 180.4000 180.1000 180.0000	181.0000 181.3000 181.4000 181.5000	398 164 125 659	5 4 5 10
DOMDEV	248,5000	16:27	4.692	245.00	1.43 %	26	243.5000	245.0000	296	5	1 155	[+]
DOM	242.50 250.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 1 5 1	17 10 89 10	243.0000 242.5000 242.0000 241.5000	245.5000 246.0000 246.5000 247.0000	84 92 67 169	1 5 1 3
ENEA	19,8300	16:28	98.67	19.55	1.43 %	1148	19.8200	19.8400	103	99	1 936	[+]
ENA	19.30 19.86	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 3 2	798 324 971 1279	19.8100 19.8000 19.7900 19.7800	19.8500 19.8600 19.8700 19.8800	300 310 12 311	2 3 1 3
EUROCASH	5,1100	16:27	121.419	5.14	-0.10 %	147	5.1150	5.1450	493	121	624	[+]
EUR	5.09 5.17	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	95,3500	16:28	73.272	95.25	0.05 %	253	95.4500	95.6000	219	73	6 941	[+]
GPW	93.65 95.65	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 3 4	180 50 191 601	95.4000 95.3500 95.2500 95.2000	95.6500 95.7000 95.7500 95.8000	94 49 609 252	2 1 4 2
GRUPAAZOTY	19,7200	16:25	58.631	19.80	-0.15 %	542	19.6700	19.7300	200	59	1 157	[+]
ATT	19.54 19.93	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 1 2	151 200 1000 617	19.6600 19.6500 19.6400 19.6300	19.7400 19.7500 19.7600 19.7700	201 838 293 516	2 3 2 2
GRUPRACUJ	45,8500	16:28	19.049	46.10	-0.11 %	109	45.8500	46.0500	204	19	882	[+]
GPP	45.50 46.95	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 2 1	484 103 1371 332	45.7000 45.6000 45.4000 45.3000	46.1000 46.2000 46.2500 46.3500	56 50 549 830	2 1 3 2
HANDLOWY	122,0000	16:29	20.366	122.20	-0.81 %	279	121.0000	121.4000	42	20	2 474	[+]
BHW	121.00 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	10 7 10 7	275 3250 963 362	120.8000 120.6000 120.4000 120.2000	121.6000 121.8000 122.0000 122.2000	61 64 2313 3622	1 1 7 1
INGBSK	447,6000	16:28	6.477	449.80	-0.75 %	11	446.6000	446.8000	10	6	2 908	[+]
ING	445.80 451.60	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 3 2	18 9 28 19	446.4000 446.2000 446.0000 445.8000	447.0000 447.2000 447.4000 447.6000	56 2 18 63	11 2 1 3
INTERCARS	820,0000	16:25	2.703	817.00	0.37 %	54	819.0000	824.0000	12	3	2 208	[+]
CAR	810.00 825.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 4 2	16 43 204 11	817.0000 816.0000 815.0000 814.0000	825.0000 827.0000 828.0000 829.0000	99 53 184 50	1 2 2 2
JSW	25,7300	16:29	168.401	25.38	1.38 %	40	25.6100	25.7000	140	168	4 284	[+]
JSW	25.06 25.93	24.5100 29.9500	- - - -	- - - -	- - - -	3 2 1 1	700 456 200 117	25.6000 25.5800 25.5600 25.5500	25.7100 25.7300 25.7400 25.7500	148 223 338 1054	2 3 1 1
LUBAWA	12,6200	16:28	124.088	12.88	-1.94 %	1100	12.6000	12.6100	380	124	1 569	[+]
LBW	12.53 12.90	8.5450 10.4300	- - - -	- - - -	- - - -	1 5 2 4	100 1480 10164 209	12.5900 12.5800 12.5700 12.5600	12.6200 12.6300 12.6400 12.6500	1511 2389 134 1553	2 1 1 4
MILLENNIUM	19,7750	16:28	99.2	19.95	0.00 %	898	19.7550	19.7800	1597	99	1 959	[+]
MIL	19.66 19.95	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 3 1	683 950 718 417	19.7450 19.7400 19.7350 19.7300	19.7850 19.7900 19.7950 19.8000	1 8 928 240	1 2 3 3
MIRBUD	10,9700	16:21	111.1	10.96	1.11 %	121	10.9600	10.9800	2752	111	1 225	[+]
MRB	10.91 11.17	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 1	1627 124 815 744	10.9500 10.9400 10.9300 10.9200	10.9900 11.0000 11.0100 11.0200	671 547 124 1924	2 1 1 2
MOBRUK	375,5000	16:27	2.828	368.00	2.04 %	116	375.0000	376.0000	12	3	1 050	[+]
MBR	367.50 375.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 3 1	214 7 96 120	374.5000 374.0000 373.0000 372.5000	377.0000 377.5000 378.0000 378.5000	23 122 184 12	3 6 4 2
NEUCA	711,0000	16:27	0.836	715.00	0.42 %	21	710.0000	711.0000	24	1	594	[+]
NEU	706.00 719.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 2 3	1 8 2 5	709.0000 708.0000 707.0000 706.0000	712.0000 713.0000 714.0000 715.0000	16 1 10 92	2 1 1 2
NEWAG	97,7000	16:28	11.306	94.90	2.95 %	26	97.1000	97.3000	260	11	1 093	[+]
NWG	93.80 97.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 2	35 14 129 22	97.0000 96.9000 96.8000 96.7000	97.6000 97.8000 97.9000 98.0000	69 142 131 141	1 2 1 4
ORANGEPL	14,3450	16:28	339.521	14.33	0.10 %	3421	14.3150	14.3400	1604	340	4 838	[+]
OPL	14.13 14.36	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 5 2	273 1865 1894 791	14.3100 14.3050 14.3000 14.2950	14.3450 14.3500 14.3550 14.3600	2575 1449 1664 8767	6 3 4 5
POLENERGIA	60,3000	16:06	14.091	60.90	-0.99 %	100	60.7000	60.9000	338	14	850	[+]
PEP	60.20 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	7,4350	16:28	300.141	7.62	-1.98 %	813	7.4800	7.4900	787	300	2 260	[+]
PXM	7.43 7.67	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 4 2	649 3759 5024 1075	7.4750 7.4650 7.4600 7.4550	7.4950 7.5000 7.5050 7.5100	433 300 2500 711	2 1 1 1
RAINBOW	143,6000	16:27	23.767	145.90	-2.58 %	213	143.7000	144.0000	246	24	3 437	[+]
RBW	143.00 149.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 7 2 1	85 690 99 65	143.6000 143.5000 143.4000 143.3000	144.1000 144.2000 144.4000 144.5000	22 1 57 57	1 1 1 1
SYNEKTIK	363,2000	16:29	92.049	349.40	4.07 %	6	365.4000	365.8000	30	92	33 325	[+]
SNT	348.20 367.40	251.6000 307.2000	- - - -	- - - -	- - - -	9 2 1 2	150 32 20 34	365.2000 365.0000 364.8000 364.6000	366.0000 366.2000 366.4000 366.6000	242 1 61 157	6 1 4 2
TEXT	45,2400	16:28	47.081	45.96	-0.35 %	337	45.6200	45.7000	113	47	2 142	[+]
TXT	44.80 46.16	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	92 87 37 1	45.5800 45.5600 45.5200 45.5000	45.8400 45.8600 45.8800 45.9000	48 610 1872 513	2 2 3 3
TSGAMES	93,1000	16:25	4.229	93.55	-0.43 %	181	92.8000	93.1000	44	4	393	[+]
TEN	92.65 93.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 1	20 210 16 200	92.7000 92.6500 92.5000 92.4500	93.2000 93.2500 93.4000 93.4500	32 155 15 402	2 2 1 3
VERCOM	127,0000	16:27	23.604	126.80	0.00 %	25	126.8000	127.2000	47	24	3 018	[+]
VRC	126.00 129.60	120.6000 147.0000	- - - -	- - - -	- - - -	3 4 2 7	48 129 101 514	126.6000 126.4000 126.2000 126.0000	127.4000 127.8000 128.0000 128.2000	171 911 289 87	1 2 4 1
VOXEL	116,0000	16:14	2.266	117.00	0.87 %	100	115.0000	115.4000	35	2	264	[+]
VOX	115.40 117.60	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	58,3000	16:25	1.958	58.50	-1.19 %	19	58.2000	58.3000	20	2	114	[+]
WPL	58.10 58.90	52.9000 64.5000	- - - -	- - - -	- - - -	4 6 2 2	60 545 3 517	58.1000 58.0000 57.8000 57.7000	58.4000 58.5000 58.7000 58.9000	40 315 10 60	2 1 1 1
XTB	118,2600	16:28	158.717	116.50	1.13 %	132	118.4600	118.5000	467	159	18 677	[+]
XTB	115.60 118.68	92.6700 113.2400	- - - -	- - - -	- - - -	4 5 1 3	289 373 78 220	118.4400 118.4200 118.4000 118.3800	118.5200 118.5400 118.5600 118.5800	5 85 470 78	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	139014.6	+0.25%	16:29
WIG20	3676.5	+0.22%	16:44
WIG20 Fut	3656.0	+0.36%	16:28
WIG20USD	981.3	+0.14%	16:29
mWIG40	9734.3	+0.60%	16:29
sWIG80	30923.2	+0.07%	16:29

Notowania Świat
US LargeCap	7483.2	0.00%	07-02
Nasdaq100	29329.2	-1.61%	07-02
Nikkei	69744.1	+1.47%	8:45
DAX	25738.1	+0.61%	16:28
Ropa WTI	68.8	+0.13%	16:44
Złoto	4164.6	+0.98%	16:44

Notowania Waluty
EUR/PLN	4.28618	-0.05%	16:44
CHF/PLN	4.66401	-0.08%	16:44
USD/PLN	3.74516	-0.15%	16:44
EUR/USD	1.14446	+0.09%	16:44
GBP/USD	1.33529	+0.02%	16:44
USD/JPY	161.233	+0.08%	16:44

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
EUROHOLD	4.58	8.53%
ASBIS	105.50	6.35%
XTPL	68.90	6.33%
CYFRPLSAT	16.45	6.13%
SCANWAY	324.00	5.19%
Więcej ...
ASMGROUP	0.21	-9.79%
CAPITAL	2.50	-8.76%
IMPERA	1.50	-6.25%
REMAK	10.85	-5.65%
MOJ	1.52	-5.00%
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