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	143,0000	17:00	7.286	138.80	3.62 %	20	143.0000	143.2000	45	7	1 034	[+]
ABE	138.80 144.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 1 1 5	1129 1 45 136	142.8000 141.8000 141.4000 141.2000	143.4000 143.6000 143.8000 144.0000	36 35 7 300	2 1 1 1
AMREST	10,4600	17:00	51.066	10.54	-2.24 %	350	10.4600	10.6000	170	51	538	[+]
EAT	10.46 10.62	9.5600 11.6800	- - - -	- - - -	- - - -	3 2 4 1	254 552 655 140	10.4400 10.4200 10.4000 10.3800	10.6200 10.6800 10.7200 10.7600	27046 170 10 190	1 1 1 1
ASBIS	114,7000	17:00	128.113	114.00	0.53 %	1000	114.6000	114.7000	218	128	14 491	[+]
ASB	111.30 114.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 1 2	10 400 5 25	114.3000 114.0000 113.8000 113.7000	114.8000 114.9000 115.0000 115.1000	185 68 924 127	5 6 12 4
ASSECOPOL	180,6500	17:00	125.327	177.75	1.63 %	491	180.5500	180.7000	373	125	22 613	[+]
ACP	177.00 181.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 2	390 499 557 1054	180.3500 180.3000 180.2500 180.0500	180.7500 180.8000 180.8500 180.9000	20 50 24 4579	2 2 2 3
ASSECOSEE	60,4000	17:00	1.423	60.00	0.67 %	125	59.9000	60.1000	88	1	86	[+]
ASE	59.90 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 3	2 5 367 235	59.8000 59.6000 59.5000 59.3000	60.3000 60.4000 60.5000 60.6000	3 112 252 600	1 1 3 2
AUTOPARTN	26,4000	17:00	158.117	26.30	-0.38 %	5	26.3500	26.4000	541	158	4 180	[+]
APR	26.15 26.75	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	5 040,0000	17:00	6.099	5,005.00	1.00 %	46	5035.0000	5040.0000	1	6	30 519	[+]
BFT	4,952.00 5,045.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	37 6 55 5	5025.0000 5020.0000 5015.0000 5010.0000	5045.0000 5050.0000 5060.0000 5065.0000	14 224 107 16	3 5 3 3
BNPPL	154,8000	17:00	79.442	150.80	1.84 %	100	152.2000	155.0000	101	79	12 105	[+]
BNP	148.60 154.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	5 10 40 7	152.0000 151.8000 151.4000 150.4000	156.0000 156.2000 156.4000 157.0000	100 10 40 143	3 1 1 1
CREOTECH	817,0000	17:00	4.673	830.00	-2.16 %	58	817.0000	818.0000	10	5	3 839	[+]
CRI	815.00 834.00	900.0000 1098.0000	- - - -	- - - -	- - - -	9 15 8 1	51 88 30 30	816.0000 815.0000 814.0000 813.0000	819.0000 820.0000 821.0000 822.0000	5 1 1 15	1 1 1 3
CYBERFLKS	193,7000	17:00	71.366	194.00	0.47 %	365	192.5000	193.7000	19	71	13 717	[+]
CBF	191.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	11 201 832 1	192.2000 192.0000 191.9000 191.8000	193.9000 194.0000 194.1000 194.2000	259 10 2 257	4 1 2 1
CYFRPLSAT	15,9800	17:00	275.566	15.52	2.77 %	100	15.9750	15.9800	34	276	4 371	[+]
CPS	15.43 16.03	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 4 1	1005 1 15399 400	15.9500 15.9150 15.9000 15.8950	15.9850 15.9900 15.9950 16.0000	428 200 188 34	2 3 2 2
DEVELIA	10,7000	17:00	698.588	10.80	-0.93 %	520	10.6600	10.7000	844	699	7 416	[+]
DVL	10.54 10.84	9.3300 11.3800	- - - -	- - - -	- - - -	2 8 2 1	669 8302 6565 5	10.6200 10.6000 10.5800 10.5600	10.7400 10.7600 10.7800 10.8000	702 293 4827 600	2 2 6 1
DIAG	180,0000	17:00	14.379	182.00	-0.94 %	259	180.0000	180.1000	7	14	2 588	[+]
DIA	178.40 182.80	153.0000 187.0000	- - - -	- - - -	- - - -	2 3 4 1	93 62 79 49	179.5000 179.4000 179.3000 179.2000	180.2000 180.3000 180.5000 180.6000	37 6 2 2	2 2 2 2
DOMDEV	256,0000	17:00	3.045	254.00	1.19 %	69	253.0000	256.0000	86	3	777	[+]
DOM	252.50 256.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 4 2 8	171 141 356 954	252.5000 252.0000 251.5000 251.0000	256.5000 257.0000 257.5000 258.0000	54 113 3 195	2 4 2 5
ENEA	20,3800	17:00	155.955	20.00	1.90 %	1066	20.2000	20.3800	26555	156	3 154	[+]
ENA	19.93 20.38	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 1 1	1016 204 167 160	20.1800 20.1600 20.1400 20.1200	20.4000 20.4200 20.4400 20.4600	4534 2660 2482 1855	9 7 4 5
EUROCASH	4,9900	17:00	134.114	5.00	-0.08 %	4046	4.9900	5.0000	990	134	670	[+]
EUR	4.99 5.05	4.7980 5.8600	- - - -	- - - -	- - - -	2 1 1 1	2737 16 3 100	4.9880 4.9860 4.9840 4.9820	5.0050 5.0100 5.0150 5.0200	100 112 22 1203	1 2 2 2
GPW	101,7000	17:00	98.443	101.80	-0.10 %	21	101.7000	101.8000	18	98	10 054	[+]
GPW	100.00 103.40	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 3	12 12 10 18	101.6000 101.5000 101.4000 101.3000	101.9000 102.0000 102.1000 102.2000	29 74 10 40	2 2 2 3
GRUPAAZOTY	19,7600	17:04	234.262	19.26	3.73 %	6256	19.7600	19.7700	4684	234	4 554	[+]
ATT	19.13 19.76	20.7000 25.3000	- - - -	- - - -	- - - -	1 1 1 1	53 74 157 120	19.6200 19.6100 19.6000 19.5900	19.7800 19.7900 19.8000 19.8200	14 2401 855 5	3 2 6 1
GRUPRACUJ	45,0000	17:00	13.194	43.90	2.86 %	112	44.4000	45.0000	134	13	584	[+]
GPP	43.60 45.00	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 2	976 15 80 132	44.3000 44.1000 44.0000 43.8500	45.0500 45.1000 45.1500 45.2000	20 300 6 10	1 1 1 1
HANDLOWY	123,8000	17:00	26.864	123.80	0.65 %	27	123.6000	123.8000	205	27	3 308	[+]
BHW	122.20 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 4 3	28 22 282 19	123.4000 123.2000 123.0000 122.8000	124.0000 124.2000 124.4000 124.6000	688 484 1058 317	10 6 9 4
INGBSK	477,4000	17:00	10.365	473.20	0.76 %	300	477.0000	477.4000	25	10	4 921	[+]
ING	466.40 477.40	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	848,0000	17:00	3.508	848.00	-0.70 %	27	848.0000	855.0000	16	4	2 980	[+]
CAR	845.00 857.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 3 4 6	103 40 68 106	847.0000 846.0000 845.0000 844.0000	856.0000 857.0000 858.0000 859.0000	166 26 102 23	4 3 3 2
JSW	26,4000	17:03	562.314	25.17	5.10 %	35	26.3900	26.4000	754	562	14 815	[+]
JSW	25.17 26.81	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 1 2	12 95 14 980	26.3800 26.3700 26.3600 26.3500	26.4100 26.4200 26.4300 26.4400	11 1427 460 620	1 2 3 2
LUBAWA	11,8600	17:00	308.676	12.20	-2.63 %	6148	11.8600	11.9500	199	309	3 711	[+]
LBW	11.84 12.30	8.5450 10.4300	- - - -	- - - -	- - - -	12 5 3 5	8885 1637 2364 1850	11.8500 11.8400 11.8300 11.8200	11.9600 11.9700 11.9800 11.9900	110 112 168 98	2 2 2 2
MILLENNIUM	20,8400	17:00	495.7	20.76	0.14 %	1172	20.8400	20.8500	422	496	10 358	[+]
MIL	20.61 21.09	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 2 2	3394 1596 5401 2383	20.8300 20.8200 20.8100 20.8000	20.8600 20.8700 20.8800 20.8900	2179 327 318 572	2 2 2 2
MIRBUD	11,1300	17:00	98.473	11.34	-1.50 %	180	11.0100	11.1500	50	98	1 095	[+]
MRB	10.95 11.34	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 2	400 1 43 200	11.0000 10.9800 10.9700 10.9600	11.1800 11.1900 11.2000 11.2300	50 10 1000 210	1 1 1 1
MOBRUK	375,5000	17:00	5.822	373.50	0.54 %	10	373.0000	376.0000	11	6	2 174	[+]
MBR	369.00 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 5 6	55 4 9 166	371.5000 371.0000 370.5000 370.0000	377.0000 378.0000 379.0000 379.5000	362 70 147 7	4 2 3 3
NEUCA	700,0000	17:00	1.991	702.00	-0.14 %	30	699.0000	705.0000	12	2	1 393	[+]
NEU	695.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 5 8 10	2 42 36 202	698.0000 697.0000 696.0000 695.0000	706.0000 707.0000 708.0000 709.0000	15 10 16 15	1 1 2 1
NEWAG	91,8000	17:02	14.275	93.90	-1.92 %	14	91.7000	92.2000	250	14	1 316	[+]
NWG	91.20 94.00	99.9000 122.0000	- - - -	- - - -	- - - -	2 7 5 7	28 138 476 140	91.6000 91.5000 91.4000 91.3000	92.6000 92.7000 92.8000 92.9000	76 169 69 14	2 2 1 1
ORANGEPL	14,6000	17:00	1117.184	14.20	3.18 %	330	14.5950	14.6000	31023	1 117	16 217	[+]
OPL	14.12 14.73	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 1 1	81 214 285 293	14.5900 14.5850 14.5800 14.5750	14.6450 14.6500 14.6550 14.6600	1238 13312 47 4026	1 1 1 3
POLENERGIA	60,2000	17:00	28.482	60.10	0.17 %	3417	59.9000	60.0000	65	28	1 712	[+]
PEP	59.90 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 2 2	250 2059 1059 300	59.8000 59.7000 59.6000 59.5000	60.2000 60.3000 60.4000 60.5000	150 115 148 849	1 2 3 4
POLIMEXMS	6,7200	17:02	387.78	6.73	-0.59 %	62	6.7150	6.7200	5888	388	2 616	[+]
PXM	6.70 6.87	7.1800 8.7700	- - - -	- - - -	- - - -	4 3 32 5	5074 530 10314 506	6.7100 6.7050 6.7000 6.6950	6.7300 6.7400 6.7550 6.7650	56 444 17 5	1 1 1 1
RAINBOW	136,9000	17:00	18.659	138.00	-0.80 %	15	136.8000	136.9000	1	19	2 558	[+]
RBW	136.10 138.70	129.6000 158.4000	- - - -	- - - -	- - - -	2 4 4 8	341 111 52 411	136.5000 136.4000 136.3000 136.2000	137.0000 137.2000 137.5000 137.6000	1877 16 1 202	1 2 1 2
SYNEKTIK	383,0000	17:00	56.001	383.80	-0.42 %	16	382.8000	383.0000	750	56	21 642	[+]
SNT	378.00 392.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 1 3 3	17 9 89 8	382.4000 382.2000 382.0000 381.0000	383.4000 384.0000 384.4000 384.8000	1 9 8 4	1 2 2 1
TEXT	50,9500	17:00	69.016	49.36	3.05 %	174	50.9500	51.0000	1859	69	3 450	[+]
TXT	48.92 50.95	38.0000 46.4400	- - - -	- - - -	- - - -	2 3 2 5	9 120 12 364	50.9000 50.8500 50.8000 50.7500	51.0500 51.1000 51.2000 51.2500	731 1514 1462 50	2 4 10 2
TSGAMES	88,7000	17:00	17.719	89.70	-0.11 %	30	88.5500	88.7000	100	18	1 570	[+]
TEN	88.00 89.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 3	15 15 10 563	88.4000 88.2000 88.1500 88.1000	88.8500 89.1000 89.2500 89.3500	30 200 87 87	1 1 1 1
VERCOM	127,0000	17:01	19.062	130.00	-1.55 %	15	126.8000	127.0000	393	19	2 436	[+]
VRC	126.20 130.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 6 3 12	26 275 103 224	126.6000 126.4000 126.2000 126.0000	127.2000 127.6000 127.8000 128.0000	90 90 249 240	1 1 3 3
VOXEL	112,4000	17:00	3.993	113.80	0.36 %	5	112.4000	112.4000	50	4	449	[+]
VOX	111.40 113.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 3 3 3	100 141 132 100	111.8000 111.6000 111.4000 111.2000	112.8000 113.0000 113.2000 113.4000	20 87 20 40	1 4 1 2
WIRTUALNA	57,7000	17:00	15.761	58.20	-0.52 %	30	57.3000	57.7000	80	16	910	[+]
WPL	57.30 58.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 3 4	52 125 176 229	57.2000 57.1000 57.0000 56.9000	57.8000 58.0000 58.2000 58.3000	963 3245 60 25	1 3 1 1
XTB	128,1400	17:04	477.455	129.00	-0.97 %	90	127.9000	128.1400	279	477	60 844	[+]
XTB	124.72 129.90	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	15 10 30 361	127.5200 127.4000 127.2000 127.1200	128.1600 128.1800 128.2200 128.2600	100 356 45 214	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	142489.1	+0.20%	07-13
WIG20	3772.6	+0.08%	07-13
WIG20 Fut	3750.0	+0.05%	07-13
WIG20USD	993.6	-0.13%	07-13
mWIG40	9998.0	+0.67%	07-13
sWIG80	31105.9	+0.25%	07-13

Notowania Świat
US Blue Chip	52429.5	-0.02%	1:24
Nasdaq100	29264.1	-1.88%	07-13
Nikkei	67242.7	-1.92%	07-13
DAX	25114.2	+0.19%	07-13
Ropa WTI	78.9	+1.13%	1:24
Złoto	3999.1	-0.05%	1:24

Notowania Waluty
EUR/PLN	4.33323	+0.07%	1:24
CHF/PLN	4.67274	+0.06%	1:24
USD/PLN	3.80726	+0.09%	1:24
EUR/USD	1.13815	-0.02%	1:24
GBP/USD	1.33488	0.00%	1:24
USD/JPY	162.435	-0.01%	1:24

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
KRAKCHEM	0.51	22.49%
CAPITEA	0.52	18.45%
NEPTIS	17.90	16.99%
INTERBUD	1.59	13.62%
WOODPCKR	3.37	13.47%
Więcej ...
CLOUD	97.80	-8.17%
OPTEAM	6.45	-6.52%
JRHOLDING	4.19	-6.26%
EUROHOLD	4.28	-5.73%
CEZ	220.00	-4.60%
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