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	131,2000	17:00	9.177	130.40	0.15 %	0	0.0000	0.0000	0	9	1 175	[+]
ABE	125.20 132.00	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	11,2200	17:03	137.221	10.98	2.75 %	0	0.0000	0.0000	0	137	1 534	[+]
EAT	10.92 11.26	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	97,2500	17:04	404.535	92.00	6.58 %	0	0.0000	0.0000	0	405	38 490	[+]
ASB	91.85 97.35	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	173,6500	17:02	228.753	183.00	-5.11 %	26	174.1500	174.4000	258	229	40 024	[+]
ACP	170.25 184.20	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	10 100 47 55	174.1000 174.0000 173.9500 173.9000	174.5000 174.5500 174.6000 174.6500	383 328 166 203	7 3 6 4
ASSECOSEE	62,0000	17:00	2.189	62.20	-0.64 %	21	61.8000	61.9000	1147	2	135	[+]
ASE	61.60 62.40	56.3000 68.7000	- - - -	- - - -	- - - -	1 4 5 3	300 122 227 7	61.7000 61.6000 61.5000 61.3000	62.0000 62.3000 62.4000 62.5000	113 11 370 206	1 1 1 4
AUTOPARTN	25,2500	17:00	62.096	25.10	0.20 %	1075	26.1500	26.2000	16561	62	1 557	[+]
APR	24.90 25.40	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	4 742,0000	17:00	2.673	4,762.00	-0.46 %	0	0.0000	0.0000	0	3	12 676	[+]
BFT	4,712.00 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	163,0000	17:01	54.929	158.40	0.00 %	131	162.2000	162.6000	3	55	8 871	[+]
BNP	156.20 164.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	88 52 15 99	162.0000 161.8000 161.6000 160.6000	162.8000 163.2000 163.4000 163.6000	9 41 47 9966	1 2 1 1
CREOTECH	793,0000	17:00	10.403	848.00	-4.92 %	0	0.0000	0.0000	0	10	8 475	[+]
CRI	791.00 848.00	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	196,3000	17:00	25.313	192.10	2.51 %	65	194.2000	196.3000	11	25	4 868	[+]
CBF	187.60 197.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 1 1	99 51 67 50	194.1000 194.0000 193.9000 193.6000	196.4000 196.5000 196.6000 196.7000	12 1 162 62	2 1 1 1
CYFRPLSAT	15,3650	17:00	1549.509	14.90	3.36 %	5417	15.3650	15.3850	47	1 550	23 848	[+]
CPS	14.75 15.75	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	5 5 9003 5	15.3600 15.3500 15.3450 15.3400	15.3900 15.3950 15.4000 15.4050	198 970 11965 46	2 2 2 2
DEVELIA	10,5000	17:00	408.214	10.42	0.19 %	0	0.0000	0.0000	0	408	4 284	[+]
DVL	10.38 10.82	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	172,0000	17:04	24.46	175.80	-1.77 %	28	172.0000	172.1000	69	24	4 229	[+]
DIA	172.00 175.80	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 2	50 31 16 11	171.8000 171.7000 171.6000 171.2000	172.2000 172.3000 172.4000 172.5000	84 269 15 8	2 2 2 2
DOMDEV	244,5000	17:00	6.658	247.00	-1.01 %	75	242.5000	243.5000	38	7	1 620	[+]
DOM	242.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	9 8 13 2	179 50 383 70	242.0000 241.5000 241.0000 240.5000	244.0000 244.5000 245.0000 245.5000	32 237 84 37	3 4 2 4
ENEA	19,2600	17:00	622.66	19.63	-1.23 %	0	0.0000	0.0000	0	623	12 008	[+]
ENA	19.14 19.64	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	5,1350	17:00	220.619	5.23	-1.72 %	9400	5.1350	5.2600	7572	221	1 145	[+]
EUR	5.14 5.29	4.7980 5.8600	- - - -	- - - -	- - - -	2 5 1 2	1074 1228 2 6	5.1300 5.1200 5.1150 5.1100	5.2700 5.2800 5.2850 5.2900	555 397 1020 669	1 4 2 3
GPW	85,4000	17:00	35.465	86.75	-1.21 %	0	0.0000	0.0000	0	35	3 031	[+]
GPW	84.80 87.25	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	19,9800	17:00	459.596	20.70	-3.29 %	197	19.9800	20.2000	26	460	9 278	[+]
ATT	19.85 20.76	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 2 4	2410 1285 2800 2510	19.9600 19.9300 19.9200 19.9100	20.2200 20.2400 20.2600 20.2800	171 505 376 475	2 2 2 3
GRUPRACUJ	50,5000	17:00	38.735	50.50	-0.39 %	0	0.0000	0.0000	0	39	1 941	[+]
GPP	49.20 50.90	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	135,0000	17:03	69.474	135.40	-0.15 %	0	0.0000	0.0000	0	69	9 397	[+]
BHW	134.00 136.60	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	460,0000	17:04	21.084	468.00	-1.71 %	2	463.4000	464.4000	78	21	9 745	[+]
ING	460.00 471.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	34 17 48 67	462.6000 462.4000 462.2000 462.0000	465.0000 465.2000 465.4000 465.6000	17 17 38 40	1 1 2 1
INTERCARS	787,0000	17:01	4.471	786.00	0.13 %	0	0.0000	0.0000	0	4	3 503	[+]
CAR	772.00 790.00	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	25,5400	17:00	402.262	26.12	-1.58 %	0	0.0000	0.0000	0	402	10 340	[+]
JSW	25.48 26.27	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	12,9900	17:00	452.124	12.90	0.46 %	200	12.9500	12.9900	5018	452	5 903	[+]
LBW	12.76 13.36	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 2 4	250 120 185 2584	12.9000 12.8700 12.8400 12.8200	13.0000 13.0100 13.0200 13.0300	1288 97 20 75	5 2 1 2
MILLENNIUM	20,6200	17:00	1198.518	20.92	-1.43 %	7069	20.6200	20.7800	1681	1 199	24 832	[+]
MIL	20.59 21.08	17.8600 21.8200	- - - -	- - - -	- - - -	2 4 2 4	1864 502 1859 6482	20.6100 20.6000 20.5900 20.5800	20.7900 20.8000 20.8100 20.8300	40 2705 857 252	1 3 1 1
MIRBUD	10,9600	17:00	84.75	11.00	-0.36 %	0	0.0000	0.0000	0	85	925	[+]
MRB	10.81 11.08	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	365,0000	17:00	5.052	357.00	1.96 %	60	363.5000	365.0000	38	5	1 818	[+]
MBR	354.00 365.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 1 4	10 45 4 63	363.0000 362.5000 360.5000 360.0000	365.5000 366.0000 366.5000 367.0000	16 123 1 24	2 4 1 1
NEUCA	720,0000	17:03	0.916	734.00	0.00 %	0	0.0000	0.0000	0	1	661	[+]
NEU	718.00 734.00	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	96,0000	17:00	13.725	97.10	-1.94 %	851	95.1000	96.0000	123	14	1 313	[+]
NWG	94.80 97.80	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 4	10 14 53 39	95.0000 94.8000 94.7000 94.6000	96.5000 96.6000 96.8000 96.9000	321 113 123 107	5 1 2 1
ORANGEPL	15,5800	17:01	2135.649	15.18	1.83 %	0	0.0000	0.0000	0	2 136	33 032	[+]
OPL	15.10 15.63	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	60,2000	17:00	16.016	59.70	-0.50 %	0	0.0000	0.0000	0	16	959	[+]
PEP	59.70 60.40	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	7,9700	17:00	532.267	8.28	-2.80 %	0	0.0000	0.0000	0	532	4 330	[+]
PXM	7.97 8.38	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	150,2000	17:02	24.855	150.80	0.74 %	0	0.0000	0.0000	0	25	3 729	[+]
RBW	148.80 151.90	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	296,4000	17:00	72.857	298.00	1.16 %	702	296.4000	296.6000	10	73	21 818	[+]
SNT	295.40 303.40	251.6000 307.2000	- - - -	- - - -	- - - -	5 3 1 3	48 502 2 7	296.0000 295.6000 295.4000 295.2000	297.4000 297.6000 297.8000 298.0000	9 1 40 106	2 1 1 3
TEXT	42,0000	17:02	24.908	42.10	-0.14 %	197	42.0000	42.0200	14	25	1 040	[+]
TXT	41.06 42.10	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 2	12 1 1050 7	41.8800 41.8600 41.8400 41.8200	42.0600 42.1000 42.1200 42.1400	208 64 204 56	2 3 2 2
TSGAMES	97,0000	17:00	19.758	94.65	2.00 %	0	0.0000	0.0000	0	20	1 886	[+]
TEN	94.25 97.00	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	114,0000	17:01	31.219	116.60	-2.40 %	55	114.0000	114.4000	70	31	3 594	[+]
VRC	113.20 117.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 3 2 7	60 22 204 658	113.8000 113.6000 113.4000 113.2000	114.6000 114.8000 115.0000 115.2000	25 321 335 643	1 3 3 1
VOXEL	118,0000	17:00	5.6	120.00	-1.34 %	2	119.2000	119.6000	136	6	667	[+]
VOX	118.00 120.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 3	1 305 10 398	119.0000 118.6000 118.4000 118.2000	119.8000 120.0000 120.2000 120.4000	42 9 2 10	1 2 1 1
WIRTUALNA	59,4000	17:00	2.802	59.00	0.00 %	0	0.0000	0.0000	0	3	165	[+]
WPL	58.90 59.40	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	110,0000	17:01	325.543	109.80	0.79 %	0	0.0000	0.0000	0	326	35 654	[+]
XTB	109.00 110.00	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	138526.6	-1.29%	17:09
WIG20	3671.0	-1.60%	17:09
WIG20 Fut	3670.0	-1.66%	17:04
WIG20USD	989.5	-2.93%	17:15
mWIG40	9679.9	-0.50%	17:09
sWIG80	31272.5	-0.70%	17:09

Notowania Świat
US LargeCap	7502.6	+1.11%	19:55
Nasdaq100	30402.9	+2.47%	19:54
Nikkei	71053.5	+1.65%	8:45
DAX	25028.1	+0.37%	17:32
Ropa WTI	75.5	-1.71%	19:55
Złoto	4232.2	-0.60%	19:55

Notowania Waluty
EUR/PLN	4.26105	+0.35%	19:55
CHF/PLN	4.61785	+0.01%	19:55
USD/PLN	3.71677	+0.69%	19:55
EUR/USD	1.14644	-0.34%	19:55
GBP/USD	1.32120	-0.58%	19:55
USD/JPY	161.422	+0.50%	19:55

Forum
» Prośba o dodanie zleceń dla... [0][ENP]
» 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]

Wzrosty	Spadki	Staty
HYDROTOR	14.70	14.84%
PURE	2.52	9.80%
EQUNICO	1.34	7.20%
ASBIS	97.25	6.58%
GTC	2.33	5.91%
Więcej ...
CASPAR	5.80	-9.38%
INTERBUD	1.42	-8.97%
APSENERGY	4.79	-7.88%
NEXITY	0.83	-7.30%
VIGOSYS	510.00	-6.93%
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