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	2.399	131.40	0.61 %	10	132.8000	129.4000	13	2	317	[+]
ABE	128.40 134.20	123.2000 150.4000	- - - -	- - - -	- - - -	4 1 2 1	111 94 50 20	132.6000 132.4000 131.0000 130.6000	133.6000 134.0000 134.2000 134.4000	19 54 31 56	1 1 1 3
AMREST	11,1400	17:00	53.41	11.26	-0.89 %	1202	10.9600	11.1800	162	53	587	[+]
EAT	10.90 11.26	9.5600 11.6800	- - - -	- - - -	- - - -	1 3 2 1	2 444 82 2	10.9400 10.9200 10.9000 10.8800	11.2000 11.2200 11.2400 11.2600	1005 2 270 95	2 1 2 1
ASBIS	98,7500	17:00	122.41	98.00	0.77 %	360	97.5000	97.9000	92	122	12 016	[+]
ASB	96.50 99.05	61.9500 75.6500	- - - -	- - - -	- - - -	4 1 1 1	59 500 85 65	97.4000 97.3500 97.3000 97.2000	97.9500 98.0000 98.1000 98.1500	404 370 84 85	1 2 1 2
ASSECOPOL	175,9000	17:00	102.47	167.90	5.23 %	381	175.8500	175.9500	502	102	17 783	[+]
ACP	167.00 176.80	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 6	382 579 2 286	175.7500 175.6000 175.4000 175.0000	176.0000 176.0500 176.1000 176.1500	92 127 108 85	2 2 2 2
ASSECOSEE	60,3000	17:00	2.831	59.60	1.17 %	129	60.0000	60.3000	35	3	170	[+]
ASE	59.60 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	1 4 1 1	1 400 10 200	59.9000 59.8000 59.7000 59.6000	60.4000 60.5000 60.6000 60.7000	4 14 155 182	1 1 1 1
AUTOPARTN	25,7500	17:02	322.641	25.25	2.59 %	8	25.7500	25.8000	1660	323	8 182	[+]
APR	24.90 25.80	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 3 3	680 520 587 493	25.7000 25.6500 25.6000 25.5500	25.8500 25.9000 25.9500 26.0000	3938 4122 1803 5327	4 7 6 9
BENEFIT	4 924,0000	17:00	4.546	4,826.00	1.07 %	1	4924.0000	4930.0000	2	5	22 236	[+]
BFT	4,826.00 4,932.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	1 9 5 1	4922.0000 4920.0000 4918.0000 4914.0000	4940.0000 4942.0000 4944.0000 4946.0000	1 81 1 53	1 2 1 3
BNPPL	147,8000	17:00	18.171	149.00	-0.81 %	3354	146.2000	147.8000	709	18	2 665	[+]
BNP	145.20 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	3 2 2 3	12 50 201 257	146.0000 145.6000 145.4000 145.2000	148.4000 148.8000 149.8000 150.0000	50 400 300 6431	2 2 1 4
CREOTECH	770,0000	17:02	11.111	769.00	1.45 %	137	770.0000	771.0000	14	11	8 609	[+]
CRI	748.00 788.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 2 2 1	125 62 8 10	769.0000 768.0000 766.0000 765.0000	772.0000 773.0000 774.0000 775.0000	8 6 5 5	2 2 2 2
CYBERFLKS	187,2000	17:00	10.785	186.00	1.19 %	37	187.2000	187.5000	4	11	2 029	[+]
CBF	185.70 190.20	182.0000 222.4000	- - - -	- - - -	- - - -	2 6 1 2	45 27 5 11	187.1000 187.0000 186.9000 186.8000	187.9000 188.0000 188.2000 188.3000	8 1500 1 4	2 1 1 2
CYFRPLSAT	15,4800	17:00	691.621	15.12	2.35 %	19577	15.4800	15.4850	1661	692	10 643	[+]
CPS	15.00 15.68	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	200 2689 11 200	15.4700 15.4600 15.4400 15.4100	15.4900 15.4950 15.5000 15.5050	644 373 92 224	2 2 2 2
DEVELIA	10,7200	17:00	249.986	10.62	1.52 %	700	10.7000	10.7200	489	250	2 654	[+]
DVL	10.50 10.78	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 4 1	200 250 4300 4	10.5800 10.5400 10.5000 10.4600	10.7400 10.7600 10.7800 10.8000	2177 2173 533 2101	3 1 3 3
DIAG	174,0000	17:00	64.86	175.20	0.17 %	10	173.9000	174.1000	13	65	11 286	[+]
DIA	172.10 175.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 4 1 4	9 167 236 47	173.8000 173.7000 173.6000 173.5000	174.3000 174.4000 174.5000 174.6000	36 13 2 9	1 1 1 1
DOMDEV	242,5000	17:00	2.358	242.00	1.46 %	20	241.0000	242.5000	21	2	572	[+]
DOM	240.50 244.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 1 1	46 189 3 10	240.0000 239.0000 238.5000 238.0000	243.0000 243.5000 244.0000 244.5000	24 124 260 64	1 4 5 4
ENEA	19,1500	17:01	624.164	19.29	-1.19 %	3529	19.1300	19.1500	70	624	11 990	[+]
ENA	18.95 19.59	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 1 2	52 2295 20 23	19.1200 19.1000 19.0800 19.0600	19.1700 19.1800 19.1900 19.2000	760 103 22 5758	2 2 1 3
EUROCASH	5,1200	17:00	29.949	5.11	0.29 %	582	5.1100	5.1450	1	30	154	[+]
EUR	5.10 5.16	4.7980 5.8600	- - - -	- - - -	- - - -	2 8 1 5	302 10258 730 748	5.1050 5.1000 5.0950 5.0900	5.1500 5.1600 5.1700 5.1750	5 1201 38 730	1 1 1 1
GPW	92,3000	17:00	83.625	89.40	3.94 %	30	92.3000	92.5000	73	84	7 634	[+]
GPW	89.10 92.45	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 2	13 22 26 29	92.2500 92.2000 92.1500 92.1000	92.5500 92.6000 92.6500 92.7000	22 76 45 15	2 2 1 1
GRUPAAZOTY	19,4000	17:02	186.809	19.20	1.04 %	64	19.3900	19.4000	1349	187	3 583	[+]
ATT	18.95 19.43	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	64 78 446 67	19.3800 19.3700 19.3600 19.3500	19.4100 19.4200 19.4400 19.4500	228 83 135 276	2 2 2 2
GRUPRACUJ	45,5000	17:00	7.598	44.65	2.25 %	174	45.0500	45.5000	14	8	341	[+]
GPP	44.25 45.50	41.2000 50.3000	- - - -	- - - -	- - - -	5 1 2 1	1234 209 695 29	44.7000 44.6500 44.6000 44.5500	45.6500 45.7500 45.8500 45.9000	209 209 209 216	1 1 1 2
HANDLOWY	122,8000	17:00	34.024	123.00	0.66 %	153	122.2000	122.8000	2561	34	4 162	[+]
BHW	121.60 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 8 2	204 360 999 228	122.0000 121.8000 121.6000 121.4000	123.0000 123.2000 123.4000 123.6000	323 291 318 1591	6 2 3 5
INGBSK	444,8000	17:00	7.965	447.20	-0.27 %	27	444.8000	445.4000	129	8	3 543	[+]
ING	442.00 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	2 1 37 2	444.6000 444.4000 444.2000 444.0000	445.6000 446.0000 446.2000 447.0000	73 101 3 502	1 2 1 1
INTERCARS	807,0000	17:00	6.257	808.00	0.50 %	1	803.0000	807.0000	21	6	5 038	[+]
CAR	795.00 808.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 1	7 3 48 1	800.0000 798.0000 796.0000 793.0000	808.0000 810.0000 811.0000 812.0000	28 56 57 57	1 5 1 1
JSW	24,6000	17:04	245.355	24.80	-1.36 %	136	24.5600	24.6000	1054	245	6 037	[+]
JSW	24.05 24.91	24.5100 29.9500	- - - -	- - - -	- - - -	2 12 2 1	444 11965 7754 2369	24.5100 24.5000 24.4800 24.4700	24.6100 24.6200 24.6300 24.6400	320 70 42 477	2 2 2 2
LUBAWA	12,5000	17:02	461.5	11.80	4.25 %	12	12.4800	12.5000	25476	462	5 717	[+]
LBW	11.78 12.63	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 1 1	349 1240 801 50	12.4700 12.4500 12.4300 12.4100	12.5100 12.5200 12.5300 12.5400	53 65 39 63	2 2 2 2
MILLENNIUM	19,6400	17:02	766.534	19.68	0.43 %	2195	19.4000	19.6400	2500	767	14 935	[+]
MIL	19.20 19.68	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	12797 2548 200 2107	19.3800 19.3600 19.3500 19.3450	19.6450 19.6500 19.6650 19.6700	775 501 2373 2822	2 2 2 3
MIRBUD	10,5100	17:00	53.226	10.42	1.06 %	2108	10.5100	10.6000	492	53	560	[+]
MRB	10.40 10.70	10.2800 12.5600	- - - -	- - - -	- - - -	3 1 1 2	624 276 1620 501	10.5000 10.4900 10.4800 10.4500	10.6200 10.6600 10.6800 10.6900	1071 10 794 249	2 1 3 1
MOBRUK	364,0000	17:00	1.91	366.00	-0.41 %	101	364.0000	364.5000	13	2	698	[+]
MBR	364.00 368.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 2	20 51 11 24	363.0000 362.5000 362.0000 361.0000	366.0000 366.5000 367.0000 367.5000	29 43 101 65	1 1 7 1
NEUCA	704,0000	17:00	1.124	695.00	1.29 %	2	700.0000	706.0000	1	1	782	[+]
NEU	686.00 708.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 1	1 56 5 20	698.0000 697.0000 696.0000 695.0000	708.0000 710.0000 711.0000 718.0000	15 32 17 3	1 4 2 1
NEWAG	92,6000	17:00	7.954	92.00	1.65 %	84	92.6000	93.3000	50	8	736	[+]
NWG	91.00 93.40	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 1 7	435 4 2 213	92.5000 92.2000 92.1000 92.0000	93.5000 93.6000 93.8000 93.9000	50 11 118 21	1 1 3 1
ORANGEPL	14,2300	17:02	1453.823	14.34	-0.63 %	656	14.2250	14.2900	749	1 454	20 940	[+]
OPL	14.15 15.50	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	1389 515 1204 891	14.2200 14.2150 14.2100 14.2050	14.3200 14.3300 14.3400 14.3450	50 31682 18399 5020	1 1 3 1
POLENERGIA	60,9000	17:00	7.871	61.20	-0.16 %	100	60.8000	60.9000	217	8	479	[+]
PEP	60.40 61.30	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 2 3	509 700 624 843	60.7000 60.6000 60.5000 60.4000	61.1000 61.2000 61.3000 61.4000	100 100 1338 40	1 1 4 1
POLIMEXMS	7,4850	17:04	839.976	7.57	-2.79 %	6	7.4800	7.4850	1527	840	6 257	[+]
PXM	7.10 7.66	7.1800 8.7700	- - - -	- - - -	- - - -	2 4 1 5	1047 3273 2500 1531	7.4350 7.4300 7.4250 7.4200	7.4900 7.4950 7.5000 7.5050	1471 124 3249 115	3 2 9 2
RAINBOW	141,5000	17:00	57.191	139.00	2.83 %	30	141.5000	141.6000	4	57	8 096	[+]
RBW	138.90 145.10	129.6000 158.4000	- - - -	- - - -	- - - -	4 2 10 1	23 6 165 1	141.4000 141.2000 141.0000 140.9000	141.8000 141.9000 142.0000 142.2000	9 8 1 9	1 1 1 1
SYNEKTIK	353,0000	17:00	109.73	333.60	6.01 %	1	351.6000	353.0000	276	110	37 904	[+]
SNT	332.00 353.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	43 7 7 7	351.4000 350.8000 350.4000 350.0000	353.2000 353.4000 353.6000 353.8000	13 160 708 2113	2 1 4 3
TEXT	44,6000	17:03	90.199	43.22	3.48 %	11	44.5400	44.6000	779	90	3 936	[+]
TXT	42.86 44.60	38.0000 46.4400	- - - -	- - - -	- - - -	1 2 2 1	1000 96 2 100	44.4800 44.3000 44.2600 44.2200	44.6400 44.6600 44.6800 44.7000	4 56 276 198	2 2 3 5
TSGAMES	94,0000	17:04	4.656	92.00	4.16 %	313	94.0000	94.2500	2	5	432	[+]
TEN	90.90 94.00	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	36 100 100 10	93.5000 93.1000 93.0000 92.7000	94.7000 94.8000 94.9000 95.0000	2 22 23 33	2 2 2 2
VERCOM	126,8000	17:04	25.479	122.40	4.45 %	133	126.6000	126.8000	161	25	3 170	[+]
VRC	119.80 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 1 1	132 47 5 168	126.0000 125.8000 125.6000 125.2000	127.0000 127.4000 127.6000 127.8000	569 2 120 240	9 1 1 2
VOXEL	113,4000	16:49	4.873	113.60	1.43 %	10	113.2000	113.4000	4	5	555	[+]
VOX	112.00 115.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 1 3	100 86 100 125	112.8000 112.6000 112.4000 112.2000	114.0000 114.2000 114.4000 114.6000	2 12 10 10	1 1 1 1
WIRTUALNA	57,4000	17:00	7.119	58.40	-3.20 %	28	57.4000	58.0000	25	7	413	[+]
WPL	57.40 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	3 8 2 6	46 903 120 321	57.3000 57.2000 57.1000 57.0000	58.2000 58.5000 58.7000 58.8000	92 61 2 62	1 2 1 2
XTB	110,0000	17:03	424.306	107.10	2.84 %	384	109.9800	110.0000	165	424	46 183	[+]
XTB	105.94 110.00	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 2 2	391 276 98 179	109.9600 109.9400 109.9200 109.9000	110.0200 110.0400 110.0600 110.0800	102 15 2889 77	3 2 5 2

GPW	Świat	Waluty

Notowania GPW
WIG	136678.2	+0.76%	17:09
WIG20	3611.7	+0.68%	17:09
WIG20 Fut	3584.0	+0.42%	17:04
WIG20USD	958.6	+0.50%	17:15
mWIG40	9542.0	+1.02%	17:09
sWIG80	30814.0	+0.74%	17:09

Notowania Świat
US BlueChip	52305.2	-0.03%	22:05
Nasdaq100	29809.1	-1.54%	22:01
Nikkei	70475.0	+0.59%	8:45
DAX	25069.1	+0.29%	17:31
Ropa WTI	68.1	-2.04%	22:56
Złoto	4031.3	+0.59%	22:56

Notowania Waluty
EUR/PLN	4.29314	-0.13%	22:56
CHF/PLN	4.66116	+0.07%	22:56
USD/PLN	3.77359	+0.27%	22:56
EUR/USD	1.13768	-0.40%	22:56
GBP/USD	1.32744	+0.12%	22:56
USD/JPY	162.608	+0.02%	22:56

Forum
» Dlaczego nie ma pelnego arkusza... [1]
» 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	0.18	12.15%
LARQ	2.78	10.76%
SCANWAY	330.00	10.37%
ALTA	1.97	9.78%
TATRY MOUNTAIN	75.00	7.14%
Więcej ...
ADIUVO	0.46	-10.59%
BETACOM	4.85	-10.19%
GETIN	0.34	-9.69%
CLOUD	105.00	-8.30%
INTERBUD	1.28	-8.27%
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