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	133,2000	14:20	0.652	131.80	1.06 %	0	0.0000	0.0000	0	1	87	[+]
ABE	131.80 133.40	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	11,1000	14:37	15.959	11.20	0.36 %	0	0.0000	0.0000	0	16	177	[+]
EAT	10.98 11.24	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	93,0000	14:35	268.898	95.40	-2.11 %	0	0.0000	0.0000	0	269	25 177	[+]
ASB	91.65 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	170,7500	14:36	51.403	174.90	-1.87 %	8	173.0000	173.1000	740	51	8 851	[+]
ACP	170.70 174.90	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	60,0000	14:24	3.955	61.00	-1.48 %	171	62.0000	62.4000	121	4	238	[+]
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	25,4000	14:25	70.145	25.70	-1.17 %	1075	26.1500	26.2000	16561	70	1 777	[+]
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	4 738,0000	14:34	1.018	4,746.00	-0.17 %	0	0.0000	0.0000	0	1	4 826	[+]
BFT	4,708.00 4,778.00	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	146,6000	14:36	100.473	149.00	0.41 %	469	151.0000	151.6000	1	100	14 649	[+]
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	759,0000	14:36	6.248	777.00	-1.68 %	0	0.0000	0.0000	0	6	4 775	[+]
CRI	746.00 784.00	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	190,6000	14:34	10.984	188.60	1.76 %	6	193.1000	193.9000	7	11	2 086	[+]
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	15,1700	14:35	217.802	15.40	-1.20 %	11255	15.5800	15.5850	94	218	3 333	[+]
CPS	15.15 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	10,3600	14:36	57.035	10.38	1.57 %	0	0.0000	0.0000	0	57	589	[+]
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	171,0000	14:36	9.216	172.60	-0.87 %	121	172.6000	172.7000	4	9	1 581	[+]
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	244,5000	14:34	3.447	246.50	-0.61 %	12	246.0000	246.5000	2	3	841	[+]
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	18,7400	14:36	317.641	19.36	-3.20 %	0	0.0000	0.0000	0	318	6 012	[+]
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	14:32	47.005	5.32	-0.09 %	9	5.2900	5.3000	982	47	249	[+]
EUR	5.26 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	84,4000	14:34	24.265	85.70	-1.52 %	0	0.0000	0.0000	0	24	2 062	[+]
GPW	84.40 85.85	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	19,3300	14:35	185.039	20.24	-4.78 %	2243	20.5000	20.5200	4245	185	3 645	[+]
ATT	19.31 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	44,2000	14:21	23.677	44.50	0.68 %	0	0.0000	0.0000	0	24	1 053	[+]
GPP	44.00 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	121,0000	14:36	47.444	127.40	-4.42 %	0	0.0000	0.0000	0	47	5 947	[+]
BHW	121.00 128.40	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	446,8000	14:36	4.1	452.60	-0.84 %	13	451.2000	451.8000	21	4	1 843	[+]
ING	445.80 469.00	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	796,0000	13:36	1.434	816.00	-2.09 %	0	0.0000	0.0000	0	1	1 158	[+]
CAR	792.00 816.00	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	25,0000	14:37	566.383	26.13	-4.14 %	0	0.0000	0.0000	0	566	14 286	[+]
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	12,7700	14:36	279	13.10	-2.30 %	690	13.6300	13.6400	269	279	3 598	[+]
LBW	12.64 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	19,8600	14:35	154.435	20.29	-0.18 %	724	19.7600	19.7650	1024	154	3 077	[+]
MIL	19.77 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	10,3700	14:35	60.221	10.48	-0.10 %	5	10.5400	10.5500	574	60	625	[+]
MRB	10.30 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	363,0000	14:36	3.161	362.50	-1.09 %	116	370.0000	371.5000	107	3	1 158	[+]
MBR	362.00 370.00	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	14:35	0.655	713.00	0.71 %	0	0.0000	0.0000	0	1	468	[+]
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	91,1000	14:33	6.061	92.70	-0.98 %	10	93.2000	93.7000	88	6	554	[+]
NWG	90.50 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	14,6450	14:35	415.978	15.29	-3.37 %	0	0.0000	0.0000	0	416	6 131	[+]
OPL	14.54 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	61,4000	13:35	1.779	60.70	0.66 %	0	0.0000	0.0000	0	2	108	[+]
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	7,7500	14:37	269.876	7.81	-0.77 %	0	0.0000	0.0000	0	270	2 089	[+]
PXM	7.72 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	145,5000	14:36	20.501	145.00	0.62 %	0	0.0000	0.0000	0	21	3 015	[+]
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	310,0000	14:36	15.566	311.60	0.32 %	16	306.8000	307.0000	1	16	4 823	[+]
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	41,0600	14:34	8.904	41.08	-0.10 %	314	41.5000	41.9000	123	9	365	[+]
TXT	40.70 41.38	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	93,0000	14:33	15.209	95.90	-2.72 %	0	0.0000	0.0000	0	15	1 426	[+]
TEN	92.60 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	14:35	34.644	116.40	0.86 %	167	117.4000	117.8000	100	35	4 040	[+]
VRC	115.40 117.60	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	112,2000	14:34	3.51	116.00	-2.94 %	214	119.6000	121.0000	5	4	402	[+]
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	57,4000	14:22	5.551	57.60	-0.17 %	0	0.0000	0.0000	0	6	319	[+]
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	107,7200	14:36	176.388	109.20	-1.26 %	0	0.0000	0.0000	0	176	19 143	[+]
XTB	107.14 109.94	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	135059.3	-1.75%	14:37
WIG20	3563.0	-2.23%	14:52
WIG20 Fut	3552.0	-2.04%	14:37
WIG20USD	943.0	-2.65%	14:37
mWIG40	9413.7	-1.44%	14:37
sWIG80	30812.2	-0.77%	14:37

Notowania Świat
US BlueChip	51666.8	-0.09%	06-23
S&P500 Fut	7454.0	+0.22%	14:42
Nikkei	69175.0	-0.88%	8:45
DAX	24658.2	-0.95%	14:37
Ropa WTI	71.1	-2.92%	14:52
Złoto	4001.0	-2.66%	14:52

Notowania Waluty
EUR/PLN	4.28885	+0.14%	14:52
CHF/PLN	4.65331	+0.14%	14:52
USD/PLN	3.78640	+0.64%	14:52
EUR/USD	1.13270	-0.50%	14:52
GBP/USD	1.31474	-0.41%	14:52
USD/JPY	161.743	+0.13%	14:52

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	6.30	12.50%
TRANSPOL	13.15	8.68%
VIGOSYS	536.00	5.93%
CASPAR	5.95	5.31%
RENDER	78.80	5.07%
Więcej ...
EUROHOLD	4.36	-11.02%
CELTIC	1.18	-9.27%
CIGAMES	2.32	-7.94%
INTERSPPL	0.38	-7.06%
PCCROKITA	63.40	-6.21%
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