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	131,0000	17:00	9.488	133.20	-2.82 %	0	0.0000	0.0000	0	9	1 247	[+]
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	10,9200	17:00	38.495	10.98	1.11 %	0	0.0000	0.0000	0	38	420	[+]
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	91,2500	17:00	386.259	89.45	3.46 %	0	0.0000	0.0000	0	386	34 067	[+]
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	183,0000	17:04	112.009	183.90	-0.52 %	225	182.9500	183.0000	656	112	20 595	[+]
ACP	182.55 186.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 1	119 203 448 890	182.9000 182.7500 182.7000 182.6500	183.0500 183.1000 183.1500 183.2000	36 78 51 120	1 1 1 1
ASSECOSEE	62,4000	17:00	6.819	62.90	-0.95 %	396	62.4000	62.7000	127	7	423	[+]
ASE	61.50 62.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 3	184 100 32 7	61.8000 61.6000 61.5000 61.3000	62.8000 62.9000 63.0000 63.1000	200 5 677 300	1 2 3 1
AUTOPARTN	25,2000	17:00	134.622	25.45	0.00 %	1075	26.1500	26.2000	16561	135	3 420	[+]
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	4 764,0000	17:00	5.16	4,682.00	1.79 %	0	0.0000	0.0000	0	5	24 276	[+]
BFT	4,638.00 4,764.00	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	17:00	67.317	158.00	3.30 %	5	160.0000	163.0000	1421	67	10 773	[+]
BNP	156.00 164.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	5 115 40 117	159.0000 158.0000 157.8000 157.2000	163.4000 163.6000 163.8000 164.0000	1 1 263 810	1 1 3 5
CREOTECH	834,0000	17:00	16.967	807.00	5.70 %	0	0.0000	0.0000	0	17	14 004	[+]
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	191,5000	17:00	142.175	193.50	1.00 %	6	191.0000	191.5000	26	142	26 662	[+]
CBF	184.30 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 2	25 25 20 20	190.3000 190.2000 190.1000 189.8000	191.6000 191.7000 191.8000 191.9000	5 7 2 506	2 2 2 3
CYFRPLSAT	14,8650	17:00	399.695	15.00	-1.06 %	819	14.8650	14.8700	15	400	5 977	[+]
CPS	14.84 15.09	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 1 2	350 455 200 238	14.8600 14.8500 14.8300 14.8200	14.8750 14.8800 14.8850 14.8900	8 7 29 2169	1 1 1 3
DEVELIA	10,4800	17:00	93.995	10.66	-0.38 %	0	0.0000	0.0000	0	94	988	[+]
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	17:00	28.121	176.50	0.40 %	100	175.1000	175.5000	14	28	4 915	[+]
DIA	172.00 177.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 1	200 176 258 4	175.0000 174.8000 174.5000 174.1000	175.6000 175.9000 176.1000 176.2000	2 2 52 4	2 2 3 2
DOMDEV	247,0000	17:00	6.091	250.00	-0.80 %	1	245.5000	247.0000	243	6	1 510	[+]
DOM	244.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 2 6 2	96 72 251 2	244.0000 243.5000 243.0000 242.5000	247.5000 248.0000 248.5000 249.0000	52 52 50 82	1 1 2 3
ENEA	19,5000	17:00	208.733	19.50	0.00 %	0	0.0000	0.0000	0	209	4 048	[+]
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	5,2250	17:00	121.951	5.31	-1.51 %	1771	5.2250	5.2900	6974	122	646	[+]
EUR	5.23 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 4 1	791 1798 2484 2	5.2200 5.2150 5.2100 5.2050	5.3000 5.3050 5.3100 5.3150	2 965 2 965	1 1 1 1
GPW	86,4500	17:00	38.098	87.10	-0.46 %	0	0.0000	0.0000	0	38	3 295	[+]
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	20,6600	17:03	226.491	20.42	2.08 %	1416	20.6200	20.6600	768	226	4 657	[+]
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	50,7000	17:00	317.88	48.80	7.07 %	0	0.0000	0.0000	0	318	15 395	[+]
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	17:00	74.273	133.00	1.65 %	0	0.0000	0.0000	0	74	10 039	[+]
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	468,0000	17:00	21.909	475.00	-1.14 %	129	467.8000	468.2000	65	22	10 260	[+]
ING	462.40 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	11 57 13 13	467.4000 467.2000 467.0000 466.4000	468.4000 468.6000 468.8000 469.0000	8 15 118 12	1 1 1 1
INTERCARS	786,0000	17:00	3.523	765.00	0.26 %	0	0.0000	0.0000	0	4	2 749	[+]
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	17:02	222.2	25.82	0.50 %	0	0.0000	0.0000	0	222	5 778	[+]
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	17:01	363.817	13.11	-1.37 %	456	12.9300	12.9400	4	364	4 765	[+]
LBW	12.85 13.40	8.5450 10.4300	- - - -	- - - -	- - - -	4 1 3 1	592 200 2043 50	12.9000 12.8900 12.8800 12.8700	12.9500 12.9600 12.9700 12.9800	541 38 41 9	4 2 2 2
MILLENNIUM	20,9200	17:02	1044.103	21.00	0.10 %	2850	20.9200	20.9300	109	1 044	21 909	[+]
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	11,0000	17:00	74.053	11.10	0.00 %	0	0.0000	0.0000	0	74	814	[+]
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	358,0000	17:03	2.583	354.50	0.85 %	197	358.0000	358.5000	58	3	922	[+]
MBR	353.00 360.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 2	107 67 10 90	357.0000 356.5000 356.0000 355.5000	359.0000 359.5000 360.0000 361.0000	1 24 91 82	1 2 2 3
NEUCA	720,0000	17:02	2.602	734.00	-1.37 %	0	0.0000	0.0000	0	3	1 879	[+]
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	97,9000	17:00	13.592	98.60	0.00 %	45	97.0000	97.6000	15	14	1 315	[+]
NWG	95.50 98.70	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 2	190 28 158 1117	96.7000 96.5000 96.4000 96.3000	98.0000 98.2000 98.4000 98.5000	3849 137 229 142	3 2 3 2
ORANGEPL	15,3000	17:00	1751.039	15.54	-2.61 %	0	0.0000	0.0000	0	1 751	26 820	[+]
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	60,5000	17:00	4.982	61.00	-1.63 %	0	0.0000	0.0000	0	5	299	[+]
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	8,2000	17:01	1374.831	7.90	4.46 %	0	0.0000	0.0000	0	1 375	11 212	[+]
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	17:00	22.036	151.40	-0.33 %	0	0.0000	0.0000	0	22	3 317	[+]
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	293,0000	17:00	209.464	306.00	-8.15 %	544	293.0000	293.2000	171	209	62 012	[+]
SNT	290.20 306.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 3 3 6	49 34 61 313	292.8000 292.6000 292.4000 292.2000	293.6000 293.8000 294.0000 294.4000	3 89 21 3	2 2 2 2
TEXT	42,0600	17:00	22.742	41.50	1.35 %	62	41.7200	42.0600	195	23	953	[+]
TXT	41.28 42.08	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	7 1 90 7	41.6800 41.5800 41.5600 41.5400	42.0800 42.1000 42.1200 42.1400	65 139 4 106	2 3 1 2
TSGAMES	95,1000	17:00	19.099	94.75	0.42 %	0	0.0000	0.0000	0	19	1 810	[+]
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	116,8000	17:00	38.868	118.20	0.00 %	129	115.6000	116.8000	32	39	4 575	[+]
VRC	115.40 119.20	120.6000 147.0000	- - - -	- - - -	- - - -	7 5 30 3	142 119 875 264	115.4000 115.2000 115.0000 114.8000	117.8000 118.0000 118.2000 118.4000	460 632 280 380	2 5 1 2
VOXEL	119,6000	17:00	5.317	117.80	1.53 %	21	119.4000	120.0000	368	5	633	[+]
VOX	117.80 120.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	23 9 24 10	119.2000 119.0000 118.8000 118.6000	120.2000 120.4000 120.6000 120.8000	10 25 16 251	1 4 2 2
WIRTUALNA	59,4000	17:00	3.119	59.50	-0.67 %	0	0.0000	0.0000	0	3	185	[+]
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	109,1400	17:01	339.241	109.48	0.20 %	0	0.0000	0.0000	0	339	37 026	[+]
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%	17:09
WIG20	3730.7	-0.20%	17:09
WIG20 Fut	3732.0	+0.65%	17:04
WIG20USD	1019.4	-0.38%	17:15
mWIG40	9728.8	+0.08%	17:09
sWIG80	31493.3	+0.04%	17:09

Notowania Świat
US BlueChip	51492.6	-0.98%	22:05
Nasdaq100	29671.0	-0.99%	22:01
Nikkei	69902.2	+0.72%	8:45
DAX	24931.5	+0.08%	17:31
Ropa WTI	75.6	-0.59%	22:59
Złoto	4257.8	-1.70%	23:00

Notowania Waluty
EUR/PLN	4.24611	+0.18%	23:29
CHF/PLN	4.61735	+0.31%	23:29
USD/PLN	3.69102	+1.10%	23:29
EUR/USD	1.15039	-0.90%	23:29
GBP/USD	1.32979	-0.99%	23:29
USD/JPY	160.630	+0.13%	23:29

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	11.14%
TRAKCJA	3.68	9.69%
JRHOLDING	4.85	7.54%
ONESANO	0.62	7.24%
GRUPRACUJ	50.70	7.07%
Więcej ...
OPTEAM	5.15	-11.21%
SYNEKTIK	293.00	-8.15%
COLUMBUS	2.72	-7.17%
ARTIFEX	20.30	-6.88%
STALEXP	1.88	-6.73%
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