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	138,8000	15:36	9.049	132.00	5.63 %	0	0.0000	0.0000	0	9	1 208	[+]
ABE	131.40 138.80	123.2000 150.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,5000	15:38	144.844	11.34	1.41 %	578	11.4800	11.5400	142	145	1 671	[+]
EAT	11.30 11.68	9.5600 11.6800	- - - -	- - - -	- - - -	3 5 2 3	9 1260 1452 1005	11.4600 11.4400 11.4200 11.4000	11.5600 11.5800 11.6000 11.6200	569 370 10848 2620	2 1 4 3
ASBIS	96,0000	15:38	195.215	95.00	2.89 %	117	96.5000	96.5500	298	195	18 502	[+]
ASB	93.15 96.95	61.9500 75.6500	- - - -	- - - -	- - - -	3 4 3 1	292 376 153 132	96.4500 96.4000 96.3500 96.3000	96.6000 96.6500 96.7000 96.7500	84 490 420 84	1 3 4 1
ASSECOPOL	172,4000	15:39	97.796	172.90	0.88 %	37	172.1500	172.2000	127	98	16 727	[+]
ACP	167.80 174.00	176.0500 215.1000	- - - -	- - - -	- - - -	3 1 1 1	142 46 46 110	172.1000 172.0500 172.0000 171.9500	172.2500 172.3000 172.3500 172.4000	53 36 70 63	4 2 2 2
ASSECOSEE	60,9000	15:38	1.429	60.70	1.84 %	171	62.0000	62.4000	121	1	86	[+]
ASE	59.80 60.90	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 1	493 200 390 4	61.9000 61.8000 61.7000 61.6000	62.5000 62.8000 63.0000 63.1000	252 200 803 554	3 1 4 2
AUTOPARTN	25,4000	15:38	92.809	25.65	-0.97 %	1075	26.1500	26.2000	16561	93	2 359	[+]
APR	25.05 25.70	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BENEFIT	4 850,0000	15:38	3.432	4,790.00	1.25 %	4	4816.0000	4824.0000	6	3	16 521	[+]
BFT	4,770.00 4,852.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 2 3	8 3 11 12	4812.0000 4810.0000 4808.0000 4806.0000	4826.0000 4830.0000 4840.0000 4850.0000	2 3 4 7	1 1 1 1
BNPPL	146,6000	15:36	14.934	148.60	-1.35 %	469	151.0000	151.6000	1	15	2 202	[+]
BNP	145.80 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	81 10 72 67	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.2000 152.4000	99 2500 265 69	1 1 2 1
CREOTECH	739,0000	15:38	7.038	740.00	-0.67 %	124	735.0000	737.0000	66	7	5 210	[+]
CRI	710.00 759.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 4 4 1	38 33 157 40	734.0000 733.0000 732.0000 731.0000	738.0000 739.0000 741.0000 743.0000	2 25 52 25	1 4 5 4
CYBERFLKS	190,5000	15:38	9.698	193.90	-0.26 %	6	193.1000	193.9000	7	10	1 847	[+]
CBF	188.20 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	9 5 206 100	193.0000 192.8000 192.7000 192.6000	194.2000 194.3000 195.0000 195.6000	1 7 67 229	1 2 1 2
CYFRPLSAT	15,0550	15:38	444.114	15.02	1.52 %	1153	14.9200	14.9450	1342	444	6 630	[+]
CPS	14.67 15.27	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 3	700 548 548 360	14.9150 14.9050 14.9000 14.8900	14.9550 14.9600 14.9650 14.9700	317 1046 548 748	1 2 1 2
DEVELIA	10,4200	15:39	58.117	10.38	0.39 %	0	0.0000	0.0000	0	58	603	[+]
DVL	10.30 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	172,7000	15:38	55.695	171.70	0.58 %	136	170.9000	171.3000	169	56	9 592	[+]
DIA	170.50 173.00	153.0000 187.0000	- - - -	- - - -	- - - -	4 1 4 3	55 14 120 197	170.8000 170.7000 170.6000 170.5000	171.4000 171.5000 171.6000 171.7000	64 166 68 15	5 4 3 1
DOMDEV	244,0000	15:32	1.106	243.50	0.21 %	12	246.0000	246.5000	2	1	270	[+]
DOM	243.00 249.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 5 1	1 66 250 40	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	57 101 118 136	3 2 4 3
ENEA	19,4900	15:38	542.954	19.06	3.40 %	209	19.5300	19.5500	839	543	10 344	[+]
ENA	18.85 19.60	19.3200 23.6000	- - - -	- - - -	- - - -	2 2 2 3	694 602 834 799	19.5200 19.5100 19.5000 19.4900	19.5600 19.5700 19.5800 19.5900	366 751 1767 2928	2 2 3 4
EUROCASH	5,2150	15:30	52.014	5.28	-1.23 %	9	5.2900	5.3000	982	52	271	[+]
EUR	5.18 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	2 2 2503 2	5.2750 5.2650 5.2600 5.2550	5.3050 5.3100 5.3200 5.3250	3 7992 3087 535	1 2 8 3
GPW	86,7500	15:37	33.8	86.70	0.23 %	7	86.7500	86.8500	483	34	2 934	[+]
GPW	85.90 87.35	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 4 3	27 64 556 788	86.7000 86.6500 86.6000 86.5500	86.9000 86.9500 87.0000 87.0500	69 48 1348 679	2 2 4 1
GRUPAAZOTY	19,8200	15:36	195.545	19.38	3.07 %	477	19.7300	19.7900	1922	196	3 834	[+]
ATT	19.30 19.93	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 6 1	205 103 4035 406	19.7200 19.7100 19.7000 19.6900	19.8000 19.8100 19.8200 19.8300	1000 549 1898 304	1 2 4 1
GRUPRACUJ	44,5000	15:39	23.54	44.50	1.14 %	194	44.2500	44.3000	5	24	1 044	[+]
GPP	43.80 44.75	41.2000 50.3000	- - - -	- - - -	- - - -	5 1 1 7	193 430 38 267	44.2000 44.1500 44.1000 44.0500	44.3500 44.4000 44.4500 44.5000	345 59 78 113	4 3 4 3
HANDLOWY	121,6000	15:38	28.904	121.80	0.33 %	276	121.2000	121.6000	449	29	3 503	[+]
BHW	119.80 124.20	111.6000 136.4000	- - - -	- - - -	- - - -	4 8 5 3	209 205 2615 1043	121.0000 120.8000 120.6000 120.4000	121.8000 122.0000 122.2000 122.4000	238 4028 390 412	9 9 3 2
INGBSK	450,0000	15:35	3.283	443.00	0.40 %	13	451.2000	451.8000	21	3	1 470	[+]
ING	442.40 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 2 13 2	450.8000 450.6000 450.2000 450.0000	452.0000 452.4000 452.8000 454.0000	66 78 14 19	2 1 1 1
INTERCARS	811,0000	15:35	3.911	794.00	2.14 %	12	795.0000	798.0000	38	4	3 127	[+]
CAR	790.00 814.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 4 1	2 17 99 10	793.0000 792.0000 791.0000 790.0000	799.0000 800.0000 801.0000 802.0000	4 172 10 176	2 4 1 3
JSW	25,1600	15:39	257.943	24.90	2.28 %	10	25.2300	25.2800	111	258	6 430	[+]
JSW	24.60 25.29	24.5100 29.9500	- - - -	- - - -	- - - -	2 4 2 2	248 296 490 870	25.2200 25.2100 25.2000 25.1900	25.2900 25.3000 25.3100 25.3200	330 1173 323 720	2 5 1 2
LUBAWA	12,7700	15:37	261.676	12.98	-0.39 %	664	12.7200	12.7300	248	262	3 309	[+]
LBW	12.53 12.98	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 4 3	484 857 1272 1165	12.6800 12.6600 12.6500 12.6400	12.7400 12.7500 12.7600 12.8000	365 823 200 3417	3 2 1 3
MILLENNIUM	19,8600	15:37	483.124	20.24	-0.15 %	538	19.8050	19.8300	4132	483	9 537	[+]
MIL	19.48 20.24	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 1 1	1522 399 399 2000	19.7900 19.7700 19.7600 19.7550	19.8350 19.8400 19.8450 19.8500	1568 80 399 1360	3 1 1 3
MIRBUD	10,2900	15:38	119.988	10.44	-0.48 %	47	10.2600	10.3000	3180	120	1 230	[+]
MRB	10.09 10.45	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 4 6	236 1778 632 2653	10.2500 10.2200 10.2100 10.2000	10.3100 10.3200 10.3300 10.3400	27 285 906 1776	1 1 3 2
MOBRUK	366,0000	15:37	0.701	362.00	1.10 %	4	365.0000	366.0000	41	1	255	[+]
MBR	360.50 366.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 1 2 3	12 8 60 19	364.0000 363.5000 362.5000 362.0000	367.0000 367.5000 368.0000 368.5000	4 2 50 10	1 1 2 1
NEUCA	715,0000	15:35	1.872	710.00	0.14 %	11	712.0000	715.0000	16	2	1 334	[+]
NEU	708.00 720.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 5 2	28 10 72 17	711.0000 710.0000 709.0000 708.0000	716.0000 717.0000 718.0000 719.0000	3 1 40 37	2 1 2 3
NEWAG	92,5000	15:37	7.89	92.00	0.54 %	63	91.9000	92.3000	20	8	726	[+]
NWG	91.10 93.50	99.9000 122.0000	- - - -	- - - -	- - - -	4 6 1 2	1983 62 185 25	91.8000 91.7000 91.6000 91.5000	92.4000 92.5000 93.0000 93.2000	10 210 50 135	1 1 1 1
ORANGEPL	14,5000	15:35	630.088	14.84	0.03 %	20	14.4800	14.4900	581	630	9 175	[+]
OPL	14.45 14.84	14.8050 18.0950	- - - -	- - - -	- - - -	3 1 1 3	1702 136 875 2294	14.4750 14.4700 14.4650 14.4600	14.4950 14.5000 14.5050 14.5150	854 1368 1208 2939	4 3 4 3
POLENERGIA	61,0000	15:35	8.529	61.00	-0.49 %	0	0.0000	0.0000	0	9	521	[+]
PEP	60.90 61.10	45.7500 55.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,5200	15:38	673.682	7.87	-3.77 %	6184	7.4500	7.4600	4019	674	5 130	[+]
PXM	7.50 7.90	7.1800 8.7700	- - - -	- - - -	- - - -	4 8 2 1	3055 9181 18 5	7.4450 7.4400 7.4350 7.4300	7.4650 7.4700 7.4750 7.4800	673 248 918 2992	1 1 2 3
RAINBOW	148,3000	15:39	7.65	148.50	1.23 %	125	148.0000	148.6000	51	8	1 135	[+]
RBW	147.00 149.70	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 2 2	51 177 283 222	147.9000 147.8000 147.7000 147.6000	148.7000 148.8000 148.9000 149.0000	80 53 54 76	3 2 1 4
SYNEKTIK	314,6000	15:39	40.174	311.80	1.16 %	34	314.0000	314.2000	23	40	12 587	[+]
SNT	308.80 316.80	251.6000 307.2000	- - - -	- - - -	- - - -	4 1 3 1	80 13 54 35	313.8000 313.6000 313.4000 313.2000	314.4000 314.6000 314.8000 315.0000	27 17 68 205	1 1 5 5
TEXT	41,4800	15:34	11.2	41.36	0.29 %	15	41.6400	41.7200	45	11	465	[+]
TXT	41.18 41.72	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	36 44 13 6	41.6200 41.5800 41.5600 41.5200	41.7400 41.7600 41.8200 41.8400	6 9 6 66	1 1 1 2
TSGAMES	92,5000	15:36	4.418	93.00	0.00 %	150	92.1000	92.4000	27	4	408	[+]
TEN	91.50 94.85	81.0500 99.0500	- - - -	- - - -	- - - -	1 10 2 3	20 425 19 387	92.0500 92.0000 91.8500 91.7500	92.5000 92.5500 92.6000 92.7000	44 19 200 19	1 1 1 1
VERCOM	118,2000	15:36	35.992	117.80	1.03 %	167	117.4000	117.8000	100	36	4 277	[+]
VRC	117.40 120.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 13 5 6	12 138 196 382	117.0000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	181 303 324 162	2 2 3 2
VOXEL	110,0000	15:35	31.18	112.60	-2.31 %	62	110.6000	111.2000	59	31	3 465	[+]
VOX	110.00 114.60	101.8000 124.2000	- - - -	- - - -	- - - -	5 4 17 1	109 192 468 14	110.4000 110.2000 110.0000 109.8000	111.4000 111.6000 111.8000 112.4000	36 20 70 344	1 1 1 3
WIRTUALNA	57,8000	15:32	3.244	57.00	0.52 %	80	57.6000	57.9000	34	3	188	[+]
WPL	57.00 58.50	52.9000 64.5000	- - - -	- - - -	- - - -	3 1 5 2	71 269 783 499	57.5000 57.3000 57.0000 56.9000	58.0000 58.4000 58.5000 58.6000	40 272 184 493	1 2 3 2
XTB	108,0600	15:38	180.735	107.50	0.48 %	535	108.4200	108.5800	126	181	19 417	[+]
XTB	105.92 108.66	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 2 3	92 50 146 265	108.4000 108.3800 108.3600 108.3400	108.6000 108.6200 108.6400 108.6600	350 1 73 235	2 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	136372.7	+1.25%	15:39
WIG20	3593.2	+1.11%	15:54
WIG20 Fut	3592.0	+1.04%	15:39
WIG20USD	957.5	+1.84%	15:39
mWIG40	9497.7	+0.73%	15:39
sWIG80	30742.7	-0.03%	15:39

Notowania Świat
US LargeCap	7338.4	-0.27%	15:54
Nasdaq100	29141.5	-0.27%	15:53
Nikkei	72366.3	+4.61%	8:45
DAX	24994.9	+1.03%	15:38
Ropa WTI	70.2	-0.21%	15:54
Złoto	4010.6	+0.28%	15:54

Notowania Waluty
EUR/PLN	4.28402	-0.09%	15:54
CHF/PLN	4.65009	+0.06%	15:54
USD/PLN	3.76955	-0.14%	15:54
EUR/USD	1.13648	+0.05%	15:54
GBP/USD	1.31912	+0.19%	15:54
USD/JPY	161.757	-0.01%	15:54

Forum
» Zmiana nazwy spółki [0][SPL]
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]

Wzrosty	Spadki	Staty
OPTEAM	7.20	15.20%
ORCOGROUP	3.88	8.99%
SOPHARMA	7.94	8.77%
MDIENERGIA	1.96	7.69%
ADIUVO	0.55	7.48%
Więcej ...
ENTER	49.95	-7.16%
LIBET	1.34	-6.62%
EQUNICO	1.18	-5.22%
NTCAPITAL	0.58	-4.64%
COMPERIA	6.00	-4.00%
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