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	131,0000	16:48	6.474	133.20	-2.82 %	0	0.0000	0.0000	0	6	852	[+]
ABE	130.60 134.40	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	10,9000	16:49	34.295	10.98	0.93 %	0	0.0000	0.0000	0	34	374	[+]
EAT	10.82 10.98	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	91,5000	16:49	380.338	89.45	3.74 %	0	0.0000	0.0000	0	380	33 527	[+]
ASB	85.20 91.50	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	183,9000	16:49	67.081	183.90	-0.03 %	91	185.1500	185.3500	314	67	12 373	[+]
ACP	182.55 186.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 1 1	65 63 1 53	185.1000 185.0000 184.8500 184.8000	185.4000 185.4500 185.5000 185.5500	6 49 85 107	1 2 4 3
ASSECOSEE	61,8000	16:48	5.073	62.90	-1.90 %	1	62.0000	62.1000	141	5	314	[+]
ASE	61.50 62.90	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 3 3	131 192 45 7	61.6000 61.5000 61.4000 61.3000	62.2000 62.4000 62.6000 62.7000	80 300 150 347	2 1 1 5
AUTOPARTN	25,1500	16:49	131.003	25.45	-0.20 %	1075	26.1500	26.2000	16561	131	3 329	[+]
APR	25.05 25.75	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	4 748,0000	16:49	3.798	4,682.00	1.45 %	0	0.0000	0.0000	0	4	17 787	[+]
BFT	4,638.00 4,750.00	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	162,4000	16:49	64.546	158.00	2.92 %	128	160.8000	162.8000	27	65	10 321	[+]
BNP	156.00 164.60	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	61 42 505 103	160.6000 160.4000 160.0000 159.8000	163.0000 163.2000 163.4000 163.6000	338 27 51 51	2 1 2 2
CREOTECH	827,0000	16:49	16.676	807.00	4.82 %	0	0.0000	0.0000	0	17	13 762	[+]
CRI	793.00 848.00	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	192,0000	16:49	141.449	193.50	1.27 %	197	191.3000	191.9000	37	141	26 523	[+]
CBF	184.30 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	180 12 18 1	191.2000 191.1000 190.9000 189.9000	192.5000 192.8000 193.0000 193.3000	74 22 202 27	2 1 3 1
CYFRPLSAT	14,8900	16:49	380.158	15.00	-0.90 %	377	14.8650	14.8900	725	380	5 687	[+]
CPS	14.84 15.09	14.8950 18.2050	- - - -	- - - -	- - - -	2 2 1 1	7143 205 2092 3928	14.8600 14.8500 14.8400 14.8350	14.8950 14.9000 14.9050 14.9200	200 1400 200 200	1 2 1 1
DEVELIA	10,4800	16:48	65.604	10.66	-0.38 %	0	0.0000	0.0000	0	66	691	[+]
DVL	10.44 10.66	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	175,1000	16:49	26.504	176.50	0.40 %	53	174.7000	175.0000	74	27	4 632	[+]
DIA	172.00 177.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 6 2 3	49 305 40 210	174.6000 174.5000 174.3000 174.2000	175.1000 175.2000 175.3000 175.4000	119 21 58 7	5 2 3 1
DOMDEV	245,5000	16:49	5.083	250.00	-1.41 %	223	249.0000	250.5000	8	5	1 261	[+]
DOM	244.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 5 2 1	56 183 20 1	248.5000 248.0000 246.5000 245.5000	251.0000 251.5000 252.0000 252.5000	20 20 59 55	1 1 3 1
ENEA	19,5500	16:49	196.607	19.50	0.26 %	0	0.0000	0.0000	0	197	3 811	[+]
ENA	19.06 19.63	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	5,2550	16:49	111.572	5.31	-0.94 %	986	5.2600	5.3000	2939	112	591	[+]
EUR	5.25 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	7 1 1 4	2049 1000 20 1652	5.2500 5.2400 5.2350 5.2300	5.3100 5.3300 5.3450 5.3500	2 2 2339 1347	1 1 1 7
GPW	86,3500	16:49	36.679	87.10	-0.58 %	0	0.0000	0.0000	0	37	3 173	[+]
GPW	85.85 87.75	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	20,5600	16:49	207.264	20.42	1.58 %	1416	20.6200	20.6600	768	207	4 260	[+]
ATT	20.28 20.80	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	2300 351 320 500	20.6000 20.5600 20.5400 20.5200	20.6800 20.7000 20.7200 20.7400	182 442 540 90	4 5 4 2
GRUPRACUJ	50,5000	16:48	316.92	48.80	6.65 %	0	0.0000	0.0000	0	317	15 346	[+]
GPP	47.55 51.20	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	135,2000	16:49	71.947	133.00	1.65 %	0	0.0000	0.0000	0	72	9 725	[+]
BHW	133.00 136.40	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	466,6000	16:49	7.588	475.00	-1.44 %	182	473.4000	473.6000	16	8	3 558	[+]
ING	462.40 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	51 9 15 28	472.8000 472.4000 472.2000 471.6000	473.8000 474.0000 474.2000 474.4000	15 28 48 10	1 1 1 1
INTERCARS	781,0000	16:47	3.198	765.00	-0.38 %	0	0.0000	0.0000	0	3	2 494	[+]
CAR	765.00 787.00	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	25,9500	16:49	217.443	25.82	0.50 %	0	0.0000	0.0000	0	217	5 654	[+]
JSW	25.77 26.35	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	12,9300	16:49	353.376	13.11	-1.37 %	418	12.9000	12.9400	241	353	4 630	[+]
LBW	12.85 13.40	8.5450 10.4300	- - - -	- - - -	- - - -	2 5 2 4	928 17255 288 640	12.8900 12.8800 12.8700 12.8600	12.9500 12.9600 12.9800 12.9900	1864 115 115 195	4 1 1 2
MILLENNIUM	20,9200	16:49	855.436	21.00	0.10 %	2850	20.9200	20.9300	109	855	17 962	[+]
MIL	20.87 21.30	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	150 362 1091 117	20.9100 20.9000 20.8900 20.8800	20.9400 20.9500 20.9600 20.9700	237 804 804 1062	2 2 3 3
MIRBUD	10,9500	16:49	73.355	11.10	-0.45 %	0	0.0000	0.0000	0	73	806	[+]
MRB	10.90 11.15	10.2800 12.5600	- - - -	- - - -	- - - -	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
MOBRUK	359,5000	16:48	2.561	354.50	1.27 %	47	358.0000	359.5000	17	3	914	[+]
MBR	353.00 360.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 2 2 3	32 107 67 85	357.5000 357.0000 356.5000 355.5000	360.0000 361.0000 361.5000 362.0000	94 62 22 122	3 2 2 7
NEUCA	720,0000	16:48	2.44	734.00	-1.37 %	0	0.0000	0.0000	0	2	1 762	[+]
NEU	718.00 736.00	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	97,6000	16:49	13.319	98.60	-0.31 %	18	96.6000	96.9000	46	13	1 289	[+]
NWG	95.50 98.70	99.9000 122.0000	- - - -	- - - -	- - - -	3 3 2 1	22 27 309 4	96.5000 96.4000 96.3000 96.2000	97.0000 97.1000 97.2000 97.3000	180 165 80 41	2 2 1 1
ORANGEPL	15,3000	16:49	1503.516	15.54	-2.61 %	0	0.0000	0.0000	0	1 504	23 033	[+]
OPL	15.16 15.66	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	60,0000	16:31	4.829	61.00	-2.44 %	0	0.0000	0.0000	0	5	290	[+]
PEP	59.50 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	8,1400	16:49	1356.19	7.90	3.69 %	0	0.0000	0.0000	0	1 356	11 059	[+]
PXM	7.83 8.37	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	149,1000	16:49	21.527	151.40	-0.33 %	0	0.0000	0.0000	0	22	3 242	[+]
RBW	148.90 152.00	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	294,6000	16:49	204.671	306.00	-7.65 %	60	292.0000	292.4000	28	205	60 608	[+]
SNT	290.20 306.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 9 6 15	102 189 121 304	291.8000 291.6000 291.4000 291.2000	292.6000 292.8000 293.0000 293.2000	41 24 19 10	3 2 3 1
TEXT	41,8400	16:47	22.57	41.50	0.82 %	100	42.0000	42.0800	163	23	946	[+]
TXT	41.28 42.08	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 1 1	77 7 33 7	41.9400 41.8800 41.8600 41.8400	42.1000 42.1200 42.1400 42.1800	189 4 183 10	4 1 3 1
TSGAMES	95,0000	16:48	18.848	94.75	0.32 %	0	0.0000	0.0000	0	19	1 786	[+]
TEN	94.25 95.35	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	116,4000	16:49	37.824	118.20	-0.34 %	33	116.0000	116.6000	175	38	4 453	[+]
VRC	115.40 119.20	120.6000 147.0000	- - - -	- - - -	- - - -	6 3 7 8	47 160 173 103	115.8000 115.6000 115.4000 115.2000	117.2000 117.4000 117.8000 118.0000	40 336 140 590	1 1 2 6
VOXEL	119,4000	16:48	5.255	117.80	1.36 %	3	118.4000	119.0000	251	5	626	[+]
VOX	117.80 120.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 5 4 2	20 240 67 94	118.2000 118.0000 117.8000 117.6000	119.2000 119.6000 119.8000 120.0000	54 88 52 103	3 2 3 6
WIRTUALNA	59,4000	16:49	2.993	59.50	-0.67 %	0	0.0000	0.0000	0	3	178	[+]
WPL	59.00 59.80	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	109,4000	16:49	318.49	109.48	0.44 %	0	0.0000	0.0000	0	318	34 762	[+]
XTB	108.22 109.98	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	140339.7	+0.55%	17:01
WIG20	3730.7	-0.20%	17:09
WIG20 Fut	3732.0	+0.65%	17:01
WIG20USD	1019.2	-0.39%	17:01
mWIG40	9728.8	+0.08%	17:01
sWIG80	31493.3	+0.04%	17:01

Notowania Świat
US LargeCap	7501.1	-0.14%	17:10
Nasdaq100	30089.4	+0.40%	17:16
Nikkei	69902.2	+0.72%	8:45
DAX	24887.9	-0.09%	17:00
Ropa WTI	77.4	+1.83%	17:16
Złoto	4352.6	+0.49%	17:16

Notowania Waluty
EUR/PLN	4.24245	+0.10%	17:16
CHF/PLN	4.61407	+0.24%	17:16
USD/PLN	3.65956	+0.23%	17:16
EUR/USD	1.15928	-0.14%	17:16
GBP/USD	1.33962	-0.26%	17:16
USD/JPY	160.275	-0.09%	17:16

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» 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]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
PURE	2.30	11.38%
TRAKCJA	3.68	9.69%
JRHOLDING	4.85	7.54%
ONESANO	0.62	6.90%
GRUPRACUJ	50.50	6.65%
Więcej ...
OPTEAM	5.10	-12.07%
SYNEKTIK	294.60	-7.65%
STALEXP	1.88	-7.03%
ARTIFEX	20.40	-6.42%
KRVITAMIN	12.20	-5.79%
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