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	136,4000	14:11	5.804	142.60	-4.35 %	36	136.2000	137.0000	103	6	796	[+]
ABE	135.60 143.20	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 8 4	11 9 145 197	136.0000 135.8000 135.6000 135.4000	137.4000 137.6000 138.0000 138.2000	71 15 83 44	2 1 7 2
AMREST	10,4000	14:03	5.519	10.46	-0.57 %	7063	10.3800	10.4200	1146	6	57	[+]
EAT	10.36 10.46	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 2 7	5 700 720 1003	10.3600 10.3400 10.3200 10.3000	10.4400 10.4600 10.4800 10.5000	90 2072 500 502	1 3 1 2
ASBIS	104,3000	14:12	366.991	107.10	-4.57 %	180	105.1000	105.4000	676	367	38 448	[+]
ASB	101.60 108.30	61.9500 75.6500	- - - -	- - - -	- - - -	16 2 5 3	853 15 111 146	105.0000 104.9000 104.8000 104.7000	105.5000 105.6000 105.7000 105.8000	258 331 120 173	3 3 1 3
ASSECOPOL	186,7500	14:10	40.884	186.80	1.06 %	176	187.4500	187.6000	54	41	7 656	[+]
ACP	183.25 188.90	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 3 3	3 121 64 27	187.4000 187.3500 187.3000 187.2500	187.6500 187.7000 187.7500 187.8000	31 22 48 43	1 1 2 1
ASSECOSEE	60,9000	13:51	1.288	60.40	-1.46 %	10	60.8000	61.2000	206	1	78	[+]
ASE	60.10 62.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 2 12	75 52 274 1024	60.6000 60.4000 60.1000 60.0000	61.7000 61.8000 61.9000 62.0000	219 579 374 17	1 5 2 1
AUTOPARTN	26,4000	14:12	36.127	26.70	-2.22 %	553	26.5000	26.6000	256	36	958	[+]
APR	26.30 26.85	23.3500 28.4500	- - - -	- - - -	- - - -	6 8 4 5	12276 1209 1418 1812	26.4500 26.4000 26.3500 26.3000	26.6500 26.7000 26.7500 26.8000	1091 608 363 1347	3 6 2 2
BENEFIT	5 205,0000	14:11	2.838	5,240.00	-0.67 %	62	5190.0000	5215.0000	9	3	14 800	[+]
BFT	5,155.00 5,295.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	7 4 4 1	16 13 14 2	5185.0000 5180.0000 5175.0000 5170.0000	5220.0000 5230.0000 5235.0000 5240.0000	21 9 6 2	2 2 1 1
BNPPL	146,8000	14:11	29.391	151.00	-3.42 %	500	150.0000	152.8000	400	29	4 340	[+]
BNP	144.60 151.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 2 1	2 300 187 10	149.4000 149.2000 149.0000 148.6000	154.0000 154.2000 154.6000 154.8000	10 220 10 241	1 2 1 3
CREOTECH	773,0000	14:10	4.842	759.00	1.05 %	12	766.0000	767.0000	38	5	3 695	[+]
CRI	752.00 779.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 2	10 1 12 21	764.0000 763.0000 760.0000 759.0000	768.0000 769.0000 770.0000 771.0000	22 10 17 18	3 2 5 3
CYBERFLKS	188,5000	14:11	7.003	190.20	-1.62 %	114	188.6000	188.8000	12	7	1 319	[+]
CBF	187.00 191.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 2 1	6 6 202 6	188.5000 188.4000 188.3000 188.2000	188.9000 189.1000 189.2000 189.3000	63 6 6 18	2 1 1 1
CYFRPLSAT	16,1700	14:11	634.954	15.90	0.94 %	7	16.2000	16.2050	54	635	10 327	[+]
CPS	15.73 16.55	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 1	13 471 17 309	16.1950 16.1850 16.1800 16.1750	16.2200 16.2300 16.2400 16.2450	961 695 699 469	3 3 3 2
DEVELIA	10,6200	14:10	55.695	10.76	-0.56 %	1262	10.6200	10.6600	298	56	592	[+]
DVL	10.54 10.76	9.3300 11.3800	- - - -	- - - -	- - - -	5 4 7 6	398 606 4173 2189	10.6000 10.5800 10.5600 10.5400	10.6800 10.7000 10.7200 10.7400	2720 6247 1252 2780	5 3 2 4
DIAG	171,5000	14:09	9.903	174.60	-0.98 %	38	171.0000	171.4000	90	10	1 706	[+]
DIA	170.80 174.60	153.0000 187.0000	- - - -	- - - -	- - - -	5 3 10 3	91 323 256 27	170.9000 170.8000 170.7000 170.6000	171.5000 171.6000 171.7000 172.0000	125 30 51 3	4 1 2 3
DOMDEV	256,0000	14:10	11.203	256.50	-0.39 %	13	256.5000	257.0000	200	11	2 857	[+]
DOM	254.00 257.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 10 1	1 318 77 42	255.0000 254.5000 254.0000 253.5000	257.5000 258.0000 258.5000 259.0000	68 606 30 88	3 13 1 4
ENEA	19,8500	14:11	174.687	19.81	0.46 %	1417	19.8600	19.9000	1239	175	3 443	[+]
ENA	19.52 19.88	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 3 4	230 715 689 742	19.8400 19.8300 19.8200 19.8100	19.9200 19.9300 19.9400 19.9500	336 747 520 520	3 3 2 2
EUROCASH	5,2550	14:06	131.764	5.18	1.64 %	930	5.2250	5.2300	3194	132	690	[+]
EUR	5.13 5.29	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 1 3	700 134 2 754	5.2200 5.2150 5.2100 5.2050	5.2350 5.2450 5.2750 5.2800	218 289 2602 10185	1 1 2 3
GPW	106,5000	14:10	55.557	106.30	0.19 %	264	106.3000	106.5000	415	56	5 919	[+]
GPW	105.20 108.00	73.2500 89.4500	- - - -	- - - -	- - - -	4 6 11 4	390 195 1301 589	106.2000 106.1000 106.0000 105.9000	106.6000 106.7000 106.8000 106.9000	214 204 580 789	4 3 3 3
GRUPAAZOTY	19,8700	14:11	135.435	19.48	2.16 %	669	19.6300	19.7000	739	135	2 664	[+]
ATT	19.15 20.02	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 2 2	75 63 712 1084	19.6200 19.6100 19.6000 19.5900	19.7200 19.7300 19.7400 19.7500	514 381 418 387	3 2 1 2
GRUPRACUJ	47,0500	14:11	17.181	47.65	-1.16 %	37	47.6000	47.6500	286	17	808	[+]
GPP	46.20 47.85	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	74 62 40 672	47.4000 47.3500 47.3000 47.2500	47.7500 47.8000 47.8500 47.9000	87 138 14 143	1 5 2 4
HANDLOWY	121,0000	14:07	14.13	121.00	-0.66 %	321	121.0000	121.4000	138	14	1 709	[+]
BHW	120.00 121.60	111.6000 136.4000	- - - -	- - - -	- - - -	4 7 4 7	36 153 1483 568	120.8000 120.6000 120.4000 120.2000	121.6000 121.8000 122.0000 122.2000	1043 15 463 322	4 1 5 4
INGBSK	444,0000	14:11	6.645	453.60	-2.55 %	17	447.4000	448.4000	23	7	2 969	[+]
ING	443.40 456.80	388.0000 474.0000	- - - -	- - - -	- - - -	3 2 2 3	46 25 28 51	447.2000 447.0000 446.8000 446.6000	448.6000 448.8000 449.0000 449.2000	49 51 25 18	2 2 2 1
INTERCARS	860,0000	14:10	0.762	860.00	-1.38 %	15	852.0000	857.0000	6	1	653	[+]
CAR	851.00 867.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 2 2 2	20 12 17 27	851.0000 849.0000 848.0000 847.0000	858.0000 859.0000 860.0000 861.0000	8 4 13 35	2 1 2 2
JSW	26,1500	14:11	110.623	26.12	0.58 %	280	25.8700	25.9600	589	111	2 874	[+]
JSW	25.75 26.34	24.5100 29.9500	- - - -	- - - -	- - - -	1 1 2 1	20 10 457 3	25.8600 25.8500 25.8400 25.8100	25.9800 25.9900 26.0100 26.0200	886 456 475 340	2 2 1 1
LUBAWA	11,2400	14:10	390.191	11.60	-3.27 %	258	11.1700	11.2000	7741	390	4 415	[+]
LBW	11.12 11.62	8.5450 10.4300	- - - -	- - - -	- - - -	1 6 4 2	200 1089 1203 289	11.1600 11.1500 11.1400 11.1300	11.2100 11.2200 11.2300 11.2400	96 119 45 636	1 2 1 3
MILLENNIUM	19,3700	14:11	385.453	20.10	-3.63 %	785	19.4000	19.4300	1023	385	7 569	[+]
MIL	19.35 20.22	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 1 1	1380 28 420 420	19.3950 19.3900 19.3850 19.3800	19.4350 19.4400 19.4450 19.4500	341 420 1673 420	2 1 4 1
MIRBUD	11,2200	14:08	48.552	11.40	-1.58 %	36	11.2100	11.2200	11	49	546	[+]
MRB	11.15 11.40	10.2800 12.5600	- - - -	- - - -	- - - -	4 3 3 2	490 34 238 1091	11.2000 11.1900 11.1800 11.1700	11.2500 11.2600 11.2800 11.2900	744 1744 754 1744	1 2 2 2
MOBRUK	372,0000	14:05	1.342	378.00	-1.59 %	28	370.5000	372.5000	53	1	500	[+]
MBR	370.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	9 5 10 1	320 52 170 4	370.0000 369.5000 369.0000 368.5000	373.0000 374.0000 375.0000 376.0000	94 154 45 50	4 2 1 3
NEUCA	722,0000	14:08	2.808	730.00	-1.10 %	73	722.0000	730.0000	174	3	2 028	[+]
NEU	717.00 730.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 1 1	28 95 10 3	721.0000 720.0000 716.0000 715.0000	731.0000 732.0000 734.0000 735.0000	4 15 80 39	1 1 3 4
NEWAG	89,9000	14:07	10.804	90.20	-1.10 %	104	89.2000	89.6000	97	11	967	[+]
NWG	88.00 90.80	99.9000 122.0000	- - - -	- - - -	- - - -	2 5 1 2	61 126 50 48	89.1000 89.0000 88.9000 88.8000	89.7000 89.8000 89.9000 90.0000	18 162 36 346	1 2 2 6
ORANGEPL	14,4250	14:11	118.901	14.28	0.98 %	756	14.4300	14.4400	1153	119	1 714	[+]
OPL	14.15 14.47	14.8050 18.0950	- - - -	- - - -	- - - -	4 5 4 5	2004 878 964 1339	14.4250 14.4200 14.4150 14.4100	14.4450 14.4500 14.4550 14.4600	2675 50 1568 1672	6 1 7 4
POLENERGIA	61,9000	14:01	3.228	61.60	-0.64 %	54	61.7000	62.0000	110	3	200	[+]
PEP	61.20 62.40	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 2 2	92 88 137 140	61.6000 61.5000 61.4000 61.3000	62.1000 62.2000 62.3000 62.4000	232 161 287 661	4 3 3 8
POLIMEXMS	6,6600	14:10	420.114	6.71	-1.62 %	663	6.6400	6.6600	502	420	2 801	[+]
PXM	6.60 6.79	7.1800 8.7700	- - - -	- - - -	- - - -	2 3 17 1	1034 2132 8604 1	6.6350 6.6100 6.6000 6.5950	6.6700 6.6750 6.6800 6.6850	2291 621 280 500	2 1 1 1
RAINBOW	134,5000	14:11	10.406	135.30	-0.74 %	113	134.3000	134.7000	226	10	1 398	[+]
RBW	133.70 135.40	129.6000 158.4000	- - - -	- - - -	- - - -	3 4 2 8	34 116 66 265	134.2000 134.0000 133.9000 133.8000	134.9000 135.0000 135.1000 135.2000	39 204 67 61	1 5 2 1
SYNEKTIK	384,0000	14:10	35.281	388.00	-1.79 %	76	384.4000	384.6000	114	35	13 652	[+]
SNT	382.60 391.20	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 2 6	22 19 47 80	384.2000 384.0000 383.8000 383.6000	384.8000 385.0000 385.2000 385.4000	25 266 33 64	1 3 2 2
TEXT	49,6600	14:10	46.722	50.40	-2.15 %	111	49.3000	49.3400	7	47	2 308	[+]
TXT	48.98 50.40	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	91 173 43 93	49.2800 49.2600 49.2400 49.2000	49.4200 49.4400 49.4600 49.4800	562 369 496 231	1 1 1 1
TSGAMES	89,4000	14:05	3.102	88.95	0.22 %	50	88.8500	89.0000	50	3	276	[+]
TEN	88.30 89.55	81.0500 99.0500	- - - -	- - - -	- - - -	3 2 1 1	55 59 17 200	88.8000 88.7500 88.6000 88.5500	89.2000 89.2500 89.3000 89.3500	18 17 200 19	1 1 1 1
VERCOM	124,0000	14:07	7.567	124.20	-0.32 %	13	124.2000	124.4000	29	8	931	[+]
VRC	121.60 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	1 4 7 9	10 169 212 607	123.6000 123.4000 123.2000 123.0000	125.0000 125.2000 125.4000 125.8000	152 90 114 172	2 1 2 3
VOXEL	109,8000	13:54	4.988	110.60	-0.36 %	74	109.0000	109.6000	36	5	540	[+]
VOX	105.20 110.60	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 6 6	55 8 173 403	108.8000 108.2000 108.0000 107.8000	109.8000 110.0000 110.6000 110.8000	119 199 53 289	2 2 2 4
WIRTUALNA	57,2000	13:58	3.885	56.40	2.14 %	26	57.2000	57.6000	61	4	222	[+]
WPL	56.40 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	4 1 1 2	77 9 1 246	57.0000 56.9000 56.7000 56.6000	57.7000 57.8000 57.9000 58.0000	21 1 453 17617	2 1 2 10
XTB	131,1400	14:12	159.795	131.00	-0.50 %	176	131.8800	131.9600	46	160	20 868	[+]
XTB	128.52 132.20	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	28 4 47 63	131.8600 131.8400 131.8200 131.8000	131.9800 132.0000 132.0200 132.0400	98 260 63 63	1 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	141487.4	-1.05%	14:12
WIG20	3756.9	-1.02%	14:27
WIG20 Fut	3731.0	-1.11%	14:12
WIG20USD	987.5	-1.48%	14:12
mWIG40	9852.0	-1.10%	14:12
sWIG80	30388.0	-0.58%	14:12

Notowania Świat
US Blue Chip	52239.0	-0.47%	14:27
S&P500 Fut	7510.0	-0.89%	14:17
Nikkei	64141.1	-4.03%	8:45
DAX	24770.0	-0.58%	14:12
Ropa WTI	80.8	+2.36%	14:27
Złoto	3985.3	+0.22%	14:27

Notowania Waluty
EUR/PLN	4.34604	+0.37%	14:27
CHF/PLN	4.71028	+0.66%	14:27
USD/PLN	3.80115	+0.45%	14:27
EUR/USD	1.14335	-0.08%	14:27
GBP/USD	1.34333	-0.32%	14:27
USD/JPY	162.351	-0.02%	14:27

Forum
» 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]
» GRAGIELDOWA.PL [8]

Wzrosty	Spadki	Staty
AIRWAY	0.29	13.76%
KRAKCHEM	0.59	7.61%
ZABKA	33.06	6.30%
NEXITY	0.82	5.13%
RENDER	78.00	5.12%
Więcej ...
CASPAR	5.65	-6.61%
ALTA	1.60	-5.88%
IMCOMPANY	32.00	-5.88%
OPTEAM	6.00	-5.51%
MERCOR	15.70	-5.14%
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