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	131,4000	17:03	2.202	131.80	-0.30 %	0	0.0000	0.0000	0	2	291	[+]
ABE	130.80 133.40	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	11,3400	17:02	42.047	11.20	2.53 %	0	0.0000	0.0000	0	42	469	[+]
EAT	10.98 11.36	9.5600 11.6800	- - - -	- - - -	- - - -	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
ASBIS	93,3000	17:03	336.487	95.40	-1.79 %	0	0.0000	0.0000	0	336	31 413	[+]
ASB	90.75 96.00	61.9500 75.6500	- - - -	- - - -	- - - -	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
ASSECOPOL	170,9000	17:00	148.782	174.90	-1.78 %	8	173.0000	173.1000	740	149	25 471	[+]
ACP	169.30 174.90	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	4 1 129 173	172.8000 172.7500 172.6500 172.6000	173.1500 173.2500 173.3000 173.3500	335 17 176 17	2 2 2 2
ASSECOSEE	59,8000	17:00	4.354	61.00	-1.81 %	171	62.0000	62.4000	121	4	262	[+]
ASE	59.60 61.00	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	25,6500	17:00	225.454	25.70	-0.19 %	1075	26.1500	26.2000	16561	225	5 739	[+]
APR	25.15 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	4 790,0000	17:00	2.785	4,746.00	0.93 %	0	0.0000	0.0000	0	3	13 222	[+]
BFT	4,708.00 4,790.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
BNPPL	148,6000	17:00	137.251	149.00	1.78 %	469	151.0000	151.6000	1	137	20 040	[+]
BNP	145.00 149.00	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	744,0000	17:00	12.066	777.00	-3.63 %	0	0.0000	0.0000	0	12	9 116	[+]
CRI	738.00 784.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
CYBERFLKS	191,0000	17:02	15.747	188.60	1.98 %	6	193.1000	193.9000	7	16	2 992	[+]
CBF	187.30 192.20	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	14,8300	17:00	674.071	15.40	-3.42 %	11255	15.5800	15.5850	94	674	10 136	[+]
CPS	14.75 15.51	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	13744 944 3004 946	15.5600 15.5550 15.5200 15.5150	15.5900 15.6000 15.6050 15.6100	953 137 2215 6552	2 2 2 2
DEVELIA	10,3800	17:00	87.427	10.38	1.76 %	0	0.0000	0.0000	0	87	903	[+]
DVL	10.22 10.40	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	171,7000	17:00	18.172	172.60	-0.46 %	121	172.6000	172.7000	4	18	3 118	[+]
DIA	170.60 172.60	153.0000 187.0000	- - - -	- - - -	- - - -	3 3 4 6	91 130 121 139	172.5000 172.4000 172.2000 172.0000	172.8000 172.9000 173.0000 173.1000	6 4 46 14	2 2 1 2
DOMDEV	243,5000	17:00	5.557	246.50	-1.02 %	12	246.0000	246.5000	2	6	1 356	[+]
DOM	241.00 246.50	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	18,8500	17:03	491.394	19.36	-2.63 %	0	0.0000	0.0000	0	491	9 264	[+]
ENA	18.57 19.36	19.3200 23.6000	- - - -	- - - -	- - - -	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
EUROCASH	5,2800	17:00	85.564	5.32	-0.09 %	9	5.2900	5.3000	982	86	452	[+]
EUR	5.22 5.34	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	86,5500	17:00	68.497	85.70	0.99 %	0	0.0000	0.0000	0	68	5 846	[+]
GPW	84.00 87.00	73.2500 89.4500	- - - -	- - - -	- - - -	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
GRUPAAZOTY	19,2300	17:03	382.048	20.24	-5.27 %	2243	20.5000	20.5200	4245	382	7 449	[+]
ATT	19.21 20.52	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 3 4	48 2861 555 308	20.4800 20.4600 20.4400 20.4200	20.6000 20.6200 20.6400 20.6600	69 123 159 98	2 2 2 2
GRUPRACUJ	44,0000	17:01	33.128	44.50	0.23 %	0	0.0000	0.0000	0	33	1 469	[+]
GPP	43.90 45.35	41.2000 50.3000	- - - -	- - - -	- - - -	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
HANDLOWY	121,2000	17:00	76.19	127.40	-4.27 %	0	0.0000	0.0000	0	76	9 418	[+]
BHW	119.20 128.40	111.6000 136.4000	- - - -	- - - -	- - - -	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
INGBSK	448,2000	17:00	16.181	452.60	-0.53 %	13	451.2000	451.8000	21	16	7 235	[+]
ING	442.60 469.00	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	794,0000	17:00	2.429	816.00	-2.34 %	0	0.0000	0.0000	0	2	1 945	[+]
CAR	785.00 816.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
JSW	24,6000	17:03	781.443	26.13	-5.67 %	0	0.0000	0.0000	0	781	19 602	[+]
JSW	24.51 26.14	24.5100 29.9500	- - - -	- - - -	- - - -	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
LUBAWA	12,8200	17:01	424.858	13.10	-1.91 %	690	13.6300	13.6400	269	425	5 456	[+]
LBW	12.63 13.20	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 3 3	1000 1600 770 2445	13.6200 13.6000 13.5900 13.5800	13.6500 13.6600 13.6700 13.6800	657 368 574 307	3 3 3 2
MILLENNIUM	19,8900	17:00	465.282	20.29	-0.03 %	724	19.7600	19.7650	1024	465	9 249	[+]
MIL	19.67 20.29	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 2 2	2787 1144 74 99	19.7500 19.7450 19.7400 19.7350	19.7850 19.8050 19.8200 19.8250	2651 2621 127 3350	1 1 1 1
MIRBUD	10,3400	17:00	91.497	10.48	-0.39 %	5	10.5400	10.5500	574	91	948	[+]
MRB	10.29 10.48	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 1	1 524 316 479	10.5300 10.5200 10.5000 10.4900	10.5700 10.5800 10.6000 10.6100	268 300 500 1040	1 1 1 2
MOBRUK	362,0000	17:00	4.273	362.50	-1.36 %	116	370.0000	371.5000	107	4	1 559	[+]
MBR	358.50 370.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 6	33 6 10 184	369.0000 368.0000 367.0000 366.0000	372.0000 372.5000 373.0000 373.5000	87 10 122 36	3 1 4 1
NEUCA	714,0000	17:00	1.283	713.00	0.71 %	0	0.0000	0.0000	0	1	916	[+]
NEU	709.00 723.00	665.0000 811.0000	- - - -	- - - -	- - - -	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
NEWAG	92,0000	17:00	10.638	92.70	0.00 %	10	93.2000	93.7000	88	11	971	[+]
NWG	90.30 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 5	100 64 2108 46	93.1000 93.0000 92.7000 92.6000	94.0000 94.3000 94.5000 94.6000	1 19 11 100	1 2 2 1
ORANGEPL	14,4950	17:00	1099.149	15.29	-4.35 %	0	0.0000	0.0000	0	1 099	16 036	[+]
OPL	14.40 15.29	14.8050 18.0950	- - - -	- - - -	- - - -	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
POLENERGIA	61,3000	17:00	2.312	60.70	0.49 %	0	0.0000	0.0000	0	2	141	[+]
PEP	60.60 61.50	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	7,8150	17:03	502.063	7.81	0.06 %	0	0.0000	0.0000	0	502	3 886	[+]
PXM	7.66 7.89	7.1800 8.7700	- - - -	- - - -	- - - -	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
RAINBOW	146,5000	17:02	159.778	145.00	1.31 %	0	0.0000	0.0000	0	160	23 414	[+]
RBW	144.50 148.90	129.6000 158.4000	- - - -	- - - -	- - - -	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
SYNEKTIK	311,0000	17:01	29.681	311.60	0.65 %	16	306.8000	307.0000	1	30	9 199	[+]
SNT	307.40 312.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 1	3 3 8 17	306.6000 306.0000 305.8000 305.2000	307.2000 307.4000 307.6000 307.8000	50 2 15 23	1 2 1 1
TEXT	41,3600	17:00	14.431	41.08	0.63 %	314	41.5000	41.9000	123	14	593	[+]
TXT	40.70 41.70	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	1 229 11 157	41.4800 41.4600 41.4400 41.4200	41.9800 42.0000 42.1400 42.1600	1 100 4 6	1 1 1 1
TSGAMES	92,5000	17:00	20.204	95.90	-3.24 %	0	0.0000	0.0000	0	20	1 889	[+]
TEN	92.40 95.90	81.0500 99.0500	- - - -	- - - -	- - - -	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
VERCOM	117,0000	17:00	140.611	116.40	0.86 %	167	117.4000	117.8000	100	141	16 506	[+]
VRC	115.40 118.20	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	112,6000	17:00	16.179	116.00	-2.60 %	214	119.6000	121.0000	5	16	1 833	[+]
VOX	112.20 116.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	20 10 20 10	119.4000 119.2000 119.0000 118.6000	121.2000 121.4000 121.6000 122.0000	70 500 54 17	1 1 1 1
WIRTUALNA	57,5000	17:00	8.524	57.60	0.00 %	0	0.0000	0.0000	0	9	489	[+]
WPL	56.90 58.00	52.9000 64.5000	- - - -	- - - -	- - - -	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
XTB	107,5400	17:00	300.361	109.20	-1.43 %	0	0.0000	0.0000	0	300	32 462	[+]
XTB	106.84 109.94	92.6700 113.2400	- - - -	- - - -	- - - -	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

GPW	Świat	Waluty

Notowania GPW
WIG	134688.1	-2.02%	17:09
WIG20	3553.7	-2.49%	17:09
WIG20 Fut	3555.0	-1.96%	17:04
WIG20USD	940.2	-2.94%	17:15
mWIG40	9428.4	-1.28%	17:09
sWIG80	30751.0	-0.97%	17:09

Notowania Świat
US LargeCap	7353.8	-0.16%	21:04
Nasdaq100	29085.7	-0.89%	21:04
Nikkei	69175.0	-0.88%	8:45
DAX	24716.2	-0.71%	17:30
Ropa WTI	70.0	-4.44%	21:04
Złoto	3983.4	-3.09%	21:04

Notowania Waluty
EUR/PLN	4.29108	+0.19%	21:04
CHF/PLN	4.65097	+0.09%	21:04
USD/PLN	3.77803	+0.42%	21:04
EUR/USD	1.13580	-0.23%	21:04
GBP/USD	1.31644	-0.28%	21:04
USD/JPY	161.756	+0.14%	21:04

Forum
» 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]
» Zmiana nazwy spółki [0][SPL]

Wzrosty	Spadki	Staty
OPTEAM	6.25	11.61%
VIGOSYS	564.00	11.46%
INTERBUD	1.59	9.66%
ALTA	1.72	7.50%
TRANSPOL	13.00	7.44%
Więcej ...
CIGAMES	2.29	-9.13%
PURE	2.37	-7.62%
CELTIC	1.20	-7.34%
INTERSPPL	0.38	-7.06%
KGHM	324.20	-6.89%
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