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	142,8000	15:37	3.126	144.00	-0.14 %	16	141.8000	142.0000	199	3	445	[+]
ABE	141.40 144.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 1 2	66 20 12 52	141.4000 141.2000 141.0000 140.8000	142.2000 142.4000 142.8000 143.0000	13 13 25 95	1 1 1 1
AMREST	10,5800	15:01	38.204	10.54	1.15 %	622	10.5200	10.5800	2449	38	404	[+]
EAT	10.40 10.68	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 1 3	190 2433 500 800	10.5000 10.4800 10.4600 10.4400	10.6000 10.6200 10.6400 10.6600	256 28597 768 600	3 2 1 2
ASBIS	116,6000	15:38	158.516	114.60	1.66 %	81	116.4000	116.6000	260	159	18 216	[+]
ASB	111.20 117.30	61.9500 75.6500	- - - -	- - - -	- - - -	7 7 4 11	398 670 163 1031	116.3000 116.2000 116.1000 116.0000	116.7000 116.8000 116.9000 117.0000	269 195 123 1489	2 2 3 6
ASSECOPOL	179,5500	15:38	75.187	181.80	-0.61 %	182	178.3000	178.5500	7	75	13 428	[+]
ACP	176.90 181.80	176.0500 215.1000	- - - -	- - - -	- - - -	4 5 2 5	224 133 50 135	178.2000 178.1000 178.0500 178.0000	178.6500 178.7000 178.7500 178.8000	28 13 68 156	1 1 2 2
ASSECOSEE	60,9000	14:42	3.158	60.50	0.83 %	6	60.5000	60.6000	1	3	191	[+]
ASE	60.10 60.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 6 2	114 20 193 430	60.4000 60.0000 59.9000 59.7000	60.8000 60.9000 61.0000 61.3000	20 736 46 458	1 1 4 2
AUTOPARTN	26,1500	15:33	34.604	26.35	-0.95 %	5	26.3500	26.4000	541	35	908	[+]
APR	26.10 26.60	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 6 3	8 173 179 31	26.3000 26.2500 26.2000 26.1500	26.5000 26.5500 26.6000 26.6500	1976 785 840 941	4 1 2 4
BENEFIT	5 130,0000	15:38	10.721	5,040.00	1.79 %	17	5115.0000	5135.0000	29	11	54 163	[+]
BFT	4,980.00 5,145.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 2 5 2	10 6 50 3	5110.0000 5105.0000 5100.0000 5095.0000	5140.0000 5145.0000 5150.0000 5170.0000	10 9 144 5	2 1 7 2
BNPPL	151,2000	15:16	56.066	155.00	-2.33 %	387	151.2000	151.6000	563	56	8 481	[+]
BNP	150.20 155.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 4 2	3 3 166 6	150.8000 150.6000 150.2000 150.0000	151.8000 152.0000 152.2000 152.6000	40 20 10 30	1 1 1 2
CREOTECH	819,0000	15:37	5.538	820.00	0.24 %	8	816.0000	818.0000	8	6	4 539	[+]
CRI	802.00 839.00	900.0000 1098.0000	- - - -	- - - -	- - - -	6 4 4 3	25 29 65 67	815.0000 814.0000 813.0000 812.0000	820.0000 822.0000 825.0000 826.0000	3 26 12 135	1 1 3 2
CYBERFLKS	191,4000	15:38	15.418	193.60	-1.19 %	4	191.3000	192.0000	26	15	2 951	[+]
CBF	189.50 193.60	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 1 3	26 33 6 59	191.2000 191.1000 191.0000 190.9000	192.1000 192.5000 193.5000 193.7000	11 137 36 22	1 1 1 2
CYFRPLSAT	16,0750	15:38	342.765	16.00	0.59 %	451	16.0600	16.0850	410	343	5 514	[+]
CPS	15.87 16.35	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	190 840 1000 508	16.0550 16.0500 16.0450 16.0400	16.0900 16.0950 16.1000 16.1050	100 312 608 343	1 1 2 3
DEVELIA	10,7000	15:38	93.066	10.74	0.00 %	508	10.6400	10.7000	1858	93	991	[+]
DVL	10.58 10.74	9.3300 11.3800	- - - -	- - - -	- - - -	8 4 2 10	1167 1207 790 5689	10.6200 10.6000 10.5800 10.5600	10.7200 10.7400 10.7600 10.7800	1910 2713 3072 5701	2 2 4 5
DIAG	177,0000	15:35	18.63	180.10	-1.67 %	130	177.7000	178.0000	28	19	3 309	[+]
DIA	176.40 180.40	153.0000 187.0000	- - - -	- - - -	- - - -	4 1 3 5	82 99 385 262	177.6000 177.5000 177.4000 177.3000	178.1000 178.2000 178.3000 178.4000	4 91 73 59	1 4 3 2
DOMDEV	254,5000	15:38	1.678	256.00	-0.59 %	25	254.0000	255.0000	45	2	428	[+]
DOM	254.00 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	2 5 5 4	11 74 262 78	253.5000 253.0000 252.5000 252.0000	255.5000 256.0000 256.5000 257.0000	72 13 15 397	6 2 2 4
ENEA	20,2600	15:38	117.951	20.38	-0.59 %	1076	20.2400	20.2600	10	118	2 384	[+]
ENA	20.06 20.40	19.3200 23.6000	- - - -	- - - -	- - - -	6 1 2 2	1583 411 2411 2876	20.2200 20.1800 20.1600 20.1400	20.2800 20.3000 20.3200 20.3400	295 337 467 2526	3 3 3 4
EUROCASH	4,9900	15:34	73.815	5.00	0.00 %	7368	4.9900	4.9920	4064	74	369	[+]
EUR	4.99 5.09	4.7980 5.8600	- - - -	- - - -	- - - -	7 4 5 16	1818 2011 1503 9140	4.9860 4.9840 4.9820 4.9800	4.9980 5.0000 5.0050 5.0100	2 74 206 4129	1 1 2 1
GPW	104,1000	15:38	52.638	101.80	2.36 %	207	103.7000	103.8000	145	53	5 418	[+]
GPW	101.40 104.20	73.2500 89.4500	- - - -	- - - -	- - - -	3 6 6 1	351 351 1000 80	103.6000 103.5000 103.4000 103.3000	103.9000 104.0000 104.1000 104.2000	239 86 375 1820	6 3 1 5
GRUPAAZOTY	19,5500	15:36	133.124	19.80	-1.06 %	24	19.4300	19.5100	1084	133	2 603	[+]
ATT	19.25 19.95	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 2 1	50 75 265 428	19.4200 19.4100 19.4000 19.3900	19.5300 19.5400 19.5500 19.5600	388 1181 562 609	2 2 3 2
GRUPRACUJ	44,4500	15:08	50.621	44.40	-1.22 %	77	44.4500	44.5500	11	51	2 249	[+]
GPP	44.20 44.90	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 2 1	323 45 55 27	44.4000 44.3500 44.3000 44.2000	44.6000 44.8000 44.9000 44.9500	322 391 351 747	3 5 1 2
HANDLOWY	123,0000	15:35	26.629	123.00	-0.65 %	281	121.6000	122.0000	122	27	3 243	[+]
BHW	120.40 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 8 4 2	134 1933 431 457	121.4000 121.2000 121.0000 120.8000	122.2000 122.4000 122.6000 122.8000	70 62 585 172	1 1 6 4
INGBSK	468,4000	15:38	5.844	474.40	-1.89 %	300	477.0000	477.4000	25	6	2 722	[+]
ING	460.80 477.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	4545 68 9 86	474.8000 474.4000 474.0000 471.4000	477.6000 477.8000 478.0000 478.2000	140 217 97 154	4 3 6 4
INTERCARS	862,0000	15:38	0.677	846.00	1.65 %	32	857.0000	864.0000	19	1	581	[+]
CAR	840.00 865.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 5 2	41 13 200 60	855.0000 854.0000 853.0000 852.0000	865.0000 867.0000 868.0000 869.0000	4 46 25 10	3 3 1 1
JSW	26,7600	15:34	314.353	26.40	1.36 %	111	26.8100	26.8800	139	314	8 420	[+]
JSW	26.33 27.30	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 2 1	321 112 443 113	26.8000 26.7800 26.7700 26.7600	26.8900 26.9000 26.9100 26.9200	121 638 330 1124	1 4 1 2
LUBAWA	12,0400	15:38	136.208	11.97	1.52 %	518	12.0600	12.0900	942	136	1 633	[+]
LBW	11.84 12.12	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 5	270 424 1 917	12.0500 12.0400 12.0300 12.0200	12.1000 12.1100 12.1200 12.1300	80 1600 76 1664	1 1 2 2
MILLENNIUM	20,4900	15:37	393.111	21.09	-1.68 %	1736	20.4000	20.4800	461	393	8 001	[+]
MIL	20.16 21.09	17.8600 21.8200	- - - -	- - - -	- - - -	3 4 3 1	842 2078 845 401	20.3900 20.3800 20.3700 20.3600	20.5000 20.5100 20.5200 20.5300	3616 2737 1221 1	9 5 2 1
MIRBUD	10,7900	15:38	184.375	11.20	-3.05 %	788	10.7700	10.8000	810	184	1 997	[+]
MRB	10.73 11.21	10.2800 12.5600	- - - -	- - - -	- - - -	2 8 5 10	377 2161 2261 4704	10.7600 10.7500 10.7400 10.7300	10.8100 10.8200 10.8400 10.8500	373 61 40 2825	3 1 1 4
MOBRUK	372,5000	15:38	1.531	376.50	-0.80 %	4	374.0000	375.0000	35	2	572	[+]
MBR	371.00 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 4 1	10 13 147 1	373.5000 372.5000 372.0000 371.5000	375.5000 376.5000 377.0000 378.0000	35 19 405 70	1 2 5 2
NEUCA	700,0000	15:37	4.459	704.00	0.00 %	18	699.0000	700.0000	18	4	3 122	[+]
NEU	698.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	5 6 12 7	22 8 116 162	698.0000 697.0000 696.0000 695.0000	702.0000 703.0000 704.0000 705.0000	5 4 23 83	1 1 5 4
NEWAG	92,0000	15:37	9.483	92.90	0.22 %	74	91.5000	91.8000	29	9	868	[+]
NWG	91.00 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	3 4 1 5	57 12 210 118	91.4000 91.3000 91.2000 91.1000	91.9000 92.0000 92.3000 92.5000	145 190 502 13	2 2 2 1
ORANGEPL	14,5350	15:37	854.64	14.73	-0.45 %	1068	14.5900	14.6000	888	855	12 462	[+]
OPL	14.45 14.73	14.8050 18.0950	- - - -	- - - -	- - - -	3 3 2 2	1403 1451 833 577	14.5850 14.5800 14.5700 14.5650	14.6050 14.6100 14.6150 14.6200	539 913 723 570	3 2 1 1
POLENERGIA	60,2000	15:38	17.677	60.10	0.00 %	20	60.3000	60.4000	196	18	1 064	[+]
PEP	60.10 60.40	45.7500 55.8000	- - - -	- - - -	- - - -	7 9 6 3	1697 3996 2090 1291	60.2000 60.1000 60.0000 59.9000	60.5000 60.6000 60.7000 60.8000	994 244 130 611	6 3 2 3
POLIMEXMS	6,3650	15:37	1494.389	6.79	-5.28 %	1115	6.3800	6.3850	2690	1 494	9 695	[+]
PXM	6.36 6.79	7.1800 8.7700	- - - -	- - - -	- - - -	4 2 1 20	3180 1112 2002 21516	6.3750 6.3700 6.3650 6.3600	6.3900 6.3950 6.4000 6.4200	2885 5458 7500 501	4 1 1 1
RAINBOW	135,4000	15:36	28.841	136.80	-1.10 %	66	135.5000	136.0000	77	29	3 906	[+]
RBW	134.30 137.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 2 2 7	12 6 66 1056	135.4000 135.3000 135.2000 135.1000	136.1000 136.3000 136.4000 136.5000	140 315 758 200	1 1 3 1
SYNEKTIK	389,0000	15:38	55.963	383.00	1.57 %	61	389.4000	390.0000	141	56	21 713	[+]
SNT	382.00 391.00	251.6000 307.2000	- - - -	- - - -	- - - -	4 5 2 2	141 148 58 163	389.2000 389.0000 388.8000 388.6000	390.2000 390.4000 390.6000 390.8000	80 91 58 162	2 2 2 4
TEXT	51,0000	15:38	42.32	51.05	0.10 %	127	50.8500	51.0000	154	42	2 153	[+]
TXT	50.35 51.30	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 4 5	48 554 352 409	50.8000 50.7500 50.7000 50.6500	51.0500 51.1000 51.1500 51.2000	47 568 231 3006	2 4 1 7
TSGAMES	87,5500	15:38	59.028	88.70	-1.30 %	46	87.3000	87.5000	11	59	5 105	[+]
TEN	85.45 88.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 3 1 3	20 202 20 68	87.2500 87.2000 87.1500 87.0500	87.5500 87.6000 87.6500 87.7000	20 20 20 70	1 1 1 2
VERCOM	126,4000	15:37	15.686	127.60	-0.47 %	25	126.0000	126.2000	16	16	1 982	[+]
VRC	125.40 127.60	120.6000 147.0000	- - - -	- - - -	- - - -	1 5 5 4	18 116 78 532	125.8000 125.6000 125.4000 125.2000	126.4000 126.6000 126.8000 127.0000	53 39 831 524	2 2 4 3
VOXEL	111,0000	15:37	5.706	112.80	-1.25 %	172	111.2000	111.8000	115	6	635	[+]
VOX	110.00 112.80	101.8000 124.2000	- - - -	- - - -	- - - -	8 5 1 3	256 215 100 140	111.0000 110.8000 110.6000 110.4000	112.0000 112.4000 112.6000 112.8000	250 20 20 52	2 1 1 3
WIRTUALNA	57,3000	15:33	19.732	57.60	-0.69 %	15	56.7000	57.3000	50	20	1 123	[+]
WPL	56.30 57.80	52.9000 64.5000	- - - -	- - - -	- - - -	5 4 5 4	32 64 1081 380	56.6000 56.5000 56.4000 56.3000	57.4000 57.5000 57.6000 57.7000	31 901 670 2218	2 2 2 3
XTB	130,1600	15:38	235.15	127.60	1.58 %	204	130.1400	130.2000	155	235	30 375	[+]
XTB	126.42 130.30	92.6700 113.2400	- - - -	- - - -	- - - -	4 1 3 4	149 81 110 254	130.1200 130.1000 130.0800 130.0600	130.2200 130.2400 130.2600 130.2800	150 175 145 87	1 2 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	143164.4	+0.47%	15:39
WIG20	3805.4	+0.87%	15:54
WIG20 Fut	3777.0	+0.72%	15:39
WIG20USD	1005.0	+1.15%	15:39
mWIG40	9984.2	-0.14%	15:39
sWIG80	30914.0	-0.62%	15:39

Notowania Świat
US Large Cap	7538.4	+0.42%	15:54
Nasdaq100	29576.9	+1.07%	15:54
Nikkei	67743.5	+0.74%	8:45
DAX	25067.5	-0.19%	15:39
Ropa WTI	80.0	+2.41%	15:54
Złoto	4078.6	+1.94%	15:54

Notowania Waluty
EUR/PLN	4.32649	-0.08%	15:54
CHF/PLN	4.68022	+0.22%	15:54
USD/PLN	3.77764	-0.69%	15:54
EUR/USD	1.14529	+0.61%	15:54
GBP/USD	1.34164	+0.51%	15:54
USD/JPY	161.925	-0.32%	15:54

Forum
» Prośba o dodanie spółki ... [0]
» 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]

Wzrosty	Spadki	Staty
CAPITAL	2.22	15.03%
SIMFABRIC	1.68	14.29%
IMS	2.64	13.30%
ALLEGRO	43.45	8.61%
POINTGROUP	2.10	7.42%
Więcej ...
KRAKCHEM	0.46	-11.13%
INTERBUD	1.43	-9.78%
NEPTIS	16.00	-6.98%
ADIUVO	0.40	-6.54%
SKYLINE	1.58	-5.95%
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