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	135,0000	17:00	4.813	134.80	-1.60 %	86	134.2000	135.0000	115	5	651	[+]
ABE	133.80 137.00	123.2000 150.4000	- - - -	- - - -	- - - -	7 7 4 6	73 28 163 153	134.0000 133.8000 133.6000 133.4000	135.2000 135.4000 135.6000 135.8000	14 4 30 70	1 1 2 3
AMREST	10,3800	17:00	32.587	10.54	0.00 %	117	10.3000	10.3800	1391	33	337	[+]
EAT	10.30 10.54	9.5600 11.6800	- - - -	- - - -	- - - -	2 4 2 5	630 596 350 808	10.2600 10.2400 10.2200 10.2000	10.4000 10.4400 10.4600 10.4800	496 3000 170 2	2 1 1 1
ASBIS	105,9000	17:00	208.11	105.00	0.57 %	200	105.9000	106.0000	160	208	22 019	[+]
ASB	103.00 108.00	61.9500 75.6500	- - - -	- - - -	- - - -	2 2 3 2	34 92 41 108	105.8000 105.7000 105.6000 105.5000	106.2000 106.4000 106.5000 106.6000	689 45 59 79	1 2 2 1
ASSECOPOL	190,7000	17:04	157.849	185.75	2.44 %	75	190.6000	190.7500	786	158	30 171	[+]
ACP	185.75 193.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 10 1 1	129 2578 1 210	190.5500 190.2000 190.1000 190.0000	190.8000 190.8500 190.9000 190.9500	110 65 141 11	2 2 2 2
ASSECOSEE	62,3000	17:00	5.913	61.30	1.96 %	25	61.2000	62.0000	609	6	366	[+]
ASE	61.20 62.30	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 2	42 1 354 176	61.1000 61.0000 60.8000 60.7000	62.6000 62.7000 62.8000 62.9000	334 6 97 400	2 1 2 1
AUTOPARTN	26,2500	17:00	91.502	26.60	-1.13 %	313	26.0500	26.2500	1496	92	2 394	[+]
APR	25.80 26.75	23.3500 28.4500	- - - -	- - - -	- - - -	1 2 3 2	58 80 331 173	26.0000 25.9500 25.9000 25.8500	26.3000 26.3500 26.5000 26.5500	1107 1025 500 178	4 4 1 3
BENEFIT	5 335,0000	17:04	4.321	5,255.00	1.52 %	15	5305.0000	5340.0000	40	4	22 964	[+]
BFT	5,190.00 5,365.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 1 1	11 1 16 4	5300.0000 5295.0000 5290.0000 5285.0000	5345.0000 5350.0000 5355.0000 5360.0000	56 65 5 5	5 6 1 1
BNPPL	148,4000	17:00	13.697	147.60	0.54 %	486	147.0000	148.4000	63	14	2 017	[+]
BNP	145.60 149.60	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 3	206 100 39 12	146.2000 146.0000 145.6000 145.2000	148.6000 148.8000 149.0000 150.8000	40 333 427 200	1 2 2 1
CREOTECH	750,0000	17:00	7.434	782.00	-2.98 %	149	750.0000	751.0000	9	7	5 727	[+]
CRI	750.00 795.00	900.0000 1098.0000	- - - -	- - - -	- - - -	4 5 2 2	30 22 15 34	749.0000 748.0000 747.0000 746.0000	752.0000 753.0000 754.0000 755.0000	11 197 130 22	2 2 2 2
CYBERFLKS	188,3000	17:00	9.641	186.60	0.97 %	1	186.5000	188.3000	5	10	1 808	[+]
CBF	185.20 190.30	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 6	5 13 966 556	186.4000 186.3000 186.1000 186.0000	188.4000 188.6000 188.7000 188.8000	345 87 1 87	4 2 1 2
CYFRPLSAT	17,0000	17:01	1159.878	16.36	4.58 %	105	16.9500	17.0000	38943	1 160	19 612	[+]
CPS	16.31 17.18	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	400 133 10 1	16.9150 16.9000 16.8700 16.8500	17.0050 17.0100 17.0150 17.0200	19 201 172 723	2 2 3 2
DEVELIA	10,6000	17:00	107.867	10.62	-0.38 %	231	10.5400	10.6000	839	108	1 137	[+]
DVL	10.36 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 6 8	1 4 1528 16088	10.5000 10.4400 10.4200 10.4000	10.6200 10.6400 10.6600 10.6800	930 751 1461 2251	1 1 2 3
DIAG	173,3000	17:00	17.065	172.50	1.35 %	44	173.2000	173.3000	23	17	2 948	[+]
DIA	170.10 174.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	87 530 5 100	173.1000 172.9000 172.4000 172.2000	173.6000 173.7000 173.8000 173.9000	2 2 2 13	2 2 2 4
DOMDEV	252,0000	17:01	7.443	253.00	-1.18 %	4	252.0000	253.0000	55	7	1 880	[+]
DOM	249.00 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 2 5 4	52 102 188 19	250.0000 249.5000 249.0000 248.5000	254.0000 254.5000 255.0000 256.0000	52 108 10 90	1 4 1 2
ENEA	19,6000	17:03	146.476	19.43	1.50 %	231	19.6000	19.6100	178	146	2 886	[+]
ENA	19.43 20.00	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	100 137 22 161	19.5600 19.5500 19.5200 19.5100	19.6200 19.6400 19.6500 19.6600	21 6 21 178	1 1 1 1
EUROCASH	5,1500	17:00	135.032	5.25	-2.46 %	6309	5.1500	5.2050	2	135	702	[+]
EUR	5.15 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	2 3 3 2	864 669 2164 4	5.1450 5.1400 5.1350 5.1300	5.2100 5.2400 5.2450 5.2500	1241 1274 688 664	3 2 4 1
GPW	106,2000	17:00	71.912	105.50	0.38 %	22	106.1000	106.2000	283	72	7 624	[+]
GPW	104.60 107.20	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 2	21 17 22 39	106.0000 105.9000 105.8000 105.7000	106.3000 106.4000 106.5000 106.6000	691 908 675 26	5 6 4 2
GRUPAAZOTY	19,4000	17:00	94.015	19.57	-1.32 %	3665	19.4000	19.4600	157	94	1 830	[+]
ATT	19.36 19.75	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	224 194 224 273	19.3900 19.3800 19.3700 19.3600	19.4700 19.4900 19.5000 19.5100	157 415 1074 429	2 2 3 2
GRUPRACUJ	46,2500	17:00	7.485	47.20	-2.43 %	40	45.5500	46.2500	67	7	349	[+]
GPP	45.50 47.40	41.2000 50.3000	- - - -	- - - -	- - - -	5 1 1 1	1153 126 126 1	45.4000 45.3500 45.2500 45.2000	46.3000 46.3500 46.4000 46.4500	40 176 286 36	1 2 3 1
HANDLOWY	123,2000	17:04	21.837	120.40	0.98 %	24	123.0000	123.2000	33	22	2 676	[+]
BHW	120.40 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	1 3 1 3	28 211 22 310	122.8000 122.6000 122.4000 122.2000	123.4000 123.6000 123.8000 124.0000	1185 2024 947 2265	8 11 8 14
INGBSK	444,0000	17:00	19.287	447.00	-0.54 %	3	443.8000	444.0000	112	19	8 593	[+]
ING	441.40 450.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	222 369 6 13	443.4000 443.2000 443.0000 442.8000	444.2000 444.4000 444.6000 444.8000	243 241 264 45	2 2 2 2
INTERCARS	873,0000	17:00	1.202	852.00	0.58 %	3	872.0000	873.0000	2	1	1 046	[+]
CAR	852.00 880.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 1	12 4 3 3	871.0000 870.0000 869.0000 868.0000	874.0000 875.0000 876.0000 877.0000	12 15 26 24	1 3 4 3
JSW	25,9600	17:01	94.254	26.25	-0.38 %	56	25.9500	25.9600	83	94	2 477	[+]
JSW	25.94 26.69	24.5100 29.9500	- - - -	- - - -	- - - -	2 6 1 3	1593 3682 100 1050	25.9400 25.9000 25.8600 25.8500	25.9700 25.9800 25.9900 26.0000	5 1010 4 24	2 2 1 2
LUBAWA	10,9400	17:04	301.446	11.20	-2.50 %	86	10.9300	10.9400	792	301	3 328	[+]
LBW	10.86 11.22	8.5450 10.4300	- - - -	- - - -	- - - -	2 2 2 2	956 56 988 69	10.9200 10.9100 10.9000 10.8900	10.9500 10.9700 10.9800 10.9900	250 1180 250 5375	1 1 1 4
MILLENNIUM	19,8850	17:00	565.631	19.72	2.05 %	1837	19.8850	19.9000	44	566	11 295	[+]
MIL	19.49 20.25	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 1 1	3495 10768 3363 1993	19.8600 19.8450 19.8300 19.8250	19.9600 19.9650 19.9750 19.9900	1304 443 839 30000	2 2 2 1
MIRBUD	11,2500	17:00	104.669	11.32	-0.27 %	110	11.2100	11.2500	22	105	1 179	[+]
MRB	11.15 11.38	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 7 2	501 5 1401 110	11.1800 11.1600 11.1500 11.1400	11.2800 11.2900 11.3000 11.3200	379 10 1860 600	1 1 2 1
MOBRUK	380,0000	17:01	10.06	374.50	1.60 %	146	379.0000	380.0000	90	10	3 801	[+]
MBR	372.00 380.50	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 3 4	86 52 19 47	378.5000 378.0000 377.5000 377.0000	380.5000 381.0000 381.5000 382.0000	50 163 110 205	1 8 2 3
NEUCA	743,0000	17:00	13.946	723.00	2.77 %	27	740.0000	743.0000	2	14	10 295	[+]
NEU	722.00 750.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 1 1 2	1 30 2 51	739.0000 737.0000 736.0000 735.0000	744.0000 745.0000 746.0000 747.0000	21 20 90 76	3 1 2 3
NEWAG	87,5000	17:00	16.797	89.80	-2.34 %	302	87.3000	87.5000	74	17	1 473	[+]
NWG	86.50 89.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 3 4	16 74 15 97	87.2000 87.1000 87.0000 86.8000	87.7000 87.9000 88.0000 88.1000	102 150 250 481	1 4 1 2
ORANGEPL	14,5950	17:00	967.617	14.45	0.52 %	2600	14.5950	14.6000	61	968	14 087	[+]
OPL	14.43 14.70	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	618 743 486 3421	14.5900 14.5850 14.5800 14.5750	14.6050 14.6100 14.6150 14.6200	3500 12474 5541 3685	1 2 2 1
POLENERGIA	62,4000	17:00	7.068	62.30	0.97 %	200	62.2000	62.4000	946	7	440	[+]
PEP	61.40 62.50	45.7500 55.8000	- - - -	- - - -	- - - -	1 2 1 3	43 252 400 703	62.1000 62.0000 61.6000 61.5000	62.5000 62.6000 62.7000 62.8000	1436 416 58 17	8 4 1 1
POLIMEXMS	6,4250	17:00	495.306	6.56	-1.91 %	26	6.4200	6.4250	8551	495	3 204	[+]
PXM	6.37 6.60	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 2 2	240 725 105 2575	6.4150 6.4100 6.4050 6.4000	6.4400 6.4450 6.4500 6.4600	1166 26 1776 1315	2 2 1 2
RAINBOW	134,5000	17:00	14.32	133.50	0.15 %	335	134.5000	134.9000	30	14	1 929	[+]
RBW	132.80 135.80	129.6000 158.4000	- - - -	- - - -	- - - -	2 2 3 1	5 162 111 1	134.3000 134.2000 134.0000 133.9000	135.0000 135.3000 135.5000 135.6000	120 27 825 50	2 1 3 2
SYNEKTIK	374,2000	17:02	48.361	385.00	-3.06 %	23	374.2000	374.6000	40	48	18 298	[+]
SNT	371.80 388.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 3 2 2	16 42 10 9	374.0000 373.6000 373.2000 372.8000	375.0000 375.6000 375.8000 376.0000	945 5 634 106	3 1 2 1
TEXT	49,3600	17:04	55.799	49.30	-0.32 %	402	49.3600	49.3800	4	56	2 751	[+]
TXT	48.92 49.86	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	67 6 2 16	49.3200 49.2800 49.2600 49.2400	49.4000 49.4200 49.4800 49.5000	2999 421 425 2	2 2 3 1
TSGAMES	90,4000	17:00	14.181	88.70	2.15 %	55	90.0000	90.4000	253	14	1 274	[+]
TEN	88.35 90.70	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 4 1	65 100 415 70	89.8000 89.6000 89.5000 89.3500	90.4500 90.5000 90.6000 90.6500	24 298 50 70	1 2 1 1
VERCOM	124,4000	17:00	18.749	122.80	1.63 %	11	124.0000	124.4000	26	19	2 326	[+]
VRC	122.00 125.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 1 5	175 119 138 296	123.4000 122.8000 122.6000 122.4000	124.6000 124.8000 125.0000 125.2000	340 90 192 321	1 1 3 4
VOXEL	112,8000	17:00	8.323	112.20	2.55 %	57	112.8000	113.2000	200	8	934	[+]
VOX	110.20 113.40	101.8000 124.2000	- - - -	- - - -	- - - -	4 1 3 1	150 100 74 81	112.4000 112.0000 111.2000 111.0000	113.4000 113.6000 113.8000 114.0000	23 127 50 827	1 4 2 11
WIRTUALNA	59,0000	17:00	14.024	57.00	4.42 %	100	58.5000	59.0000	954	14	811	[+]
WPL	56.80 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 5 4	22 128 194 821	58.2000 58.1000 58.0000 57.9000	59.1000 59.2000 59.3000 59.4000	116 152 60 1364	3 3 1 5
XTB	133,4600	17:04	190.12	131.40	1.57 %	46	132.9400	133.5000	84	190	25 225	[+]
XTB	130.58 133.66	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	4 8 6 1	132.9000 132.8800 132.8600 132.8400	133.5200 133.5400 133.5600 133.6000	26 403 4 3641	2 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	142625.4	+0.53%	17:09
WIG20	3784.2	+0.47%	17:09
WIG20 Fut	3757.0	+0.43%	17:04
WIG20USD	996.2	+0.36%	17:15
mWIG40	9955.4	+0.81%	17:09
sWIG80	30527.9	+0.35%	17:09

Notowania Świat
US Large Cap	7450.7	+0.01%	20:57
Nasdaq100	28708.8	+0.41%	20:57
Nikkei	64141.1	-4.03%	07-17
DAX	24861.7	+0.12%	17:31
Ropa WTI	82.9	+0.50%	20:57
Złoto	4007.5	-0.19%	20:57

Notowania Waluty
EUR/PLN	4.33478	-0.09%	20:57
CHF/PLN	4.68764	-0.21%	20:57
USD/PLN	3.79774	+0.14%	20:57
EUR/USD	1.14141	-0.23%	20:57
GBP/USD	1.34328	-0.19%	20:57
USD/JPY	162.525	+0.08%	20:57

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» 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]

Wzrosty	Spadki	Staty
POLTREG	24.20	23.47%
PCCROKITA	69.50	8.26%
MEDINICE	77.50	8.24%
WOODPCKR	3.18	7.43%
ANSWEAR	18.54	6.31%
Więcej ...
URTESTE	42.00	-10.64%
KRAKCHEM	0.51	-9.89%
INTERBUD	1.38	-8.33%
SCANWAY	264.00	-7.04%
QNATECHNO	36.50	-6.17%
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