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	138,0000	17:00	7.84	135.40	2.22 %	1	138.0000	138.4000	61	8	1 081	[+]
ABE	135.40 139.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 2 2	40 119 43 67	137.0000 136.8000 136.6000 136.4000	138.6000 138.8000 139.0000 139.2000	67 50 776 36	3 3 4 2
AMREST	10,7000	17:00	25.529	10.70	-1.11 %	200	10.5600	10.7000	10	26	272	[+]
EAT	10.56 10.76	9.5600 11.6800	- - - -	- - - -	- - - -	2 3 3 2	100 352 705 300	10.5400 10.5200 10.5000 10.4600	10.7200 10.7800 10.8000 10.8200	1200 445 155 1000	3 2 2 3
ASBIS	114,1000	17:04	158.912	115.60	-0.78 %	2	114.1000	114.5000	66	159	18 129	[+]
ASB	112.20 115.70	61.9500 75.6500	- - - -	- - - -	- - - -	2 4 4 3	22 576 81 4523	114.0000 113.8000 113.7000 113.5000	114.6000 114.7000 114.8000 114.9000	3 82 44 47	2 2 2 3
ASSECOPOL	177,7500	17:03	127.052	176.85	0.74 %	14	177.5000	177.7500	113	127	22 636	[+]
ACP	176.45 179.35	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 1	8 30 108 5	177.1000 177.0000 176.7500 176.7000	177.8000 177.8500 177.9000 177.9500	32 6 48 62	2 2 2 2
ASSECOSEE	60,0000	17:00	1.292	60.40	-0.50 %	26	60.0000	60.0000	55	1	78	[+]
ASE	60.00 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 1	16 2 100 1	59.9000 59.6000 59.5000 59.4000	60.2000 60.3000 60.5000 60.6000	289 138 368 600	2 1 5 2
AUTOPARTN	26,5000	17:00	85.183	26.50	0.76 %	848	26.4000	26.5000	13606	85	2 255	[+]
APR	26.20 26.50	23.3500 28.4500	- - - -	- - - -	- - - -	1 3 4 2	162 873 1504 690	26.3500 26.3000 26.2500 26.2000	26.5500 26.6000 26.6500 26.7000	100 2500 604 4427	1 1 1 7
BENEFIT	4 990,0000	17:00	3.306	5,020.00	0.28 %	9	4988.0000	4990.0000	8	3	16 451	[+]
BFT	4,942.00 5,020.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 2	3 3 12 4	4986.0000 4982.0000 4976.0000 4974.0000	4992.0000 4996.0000 5000.0000 5005.0000	9 100 89 27	1 4 7 2
BNPPL	152,0000	17:00	90.831	148.00	3.26 %	10	150.8000	152.0000	8000	91	13 676	[+]
BNP	147.00 152.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 2 3	290 6 135 70	150.0000 149.0000 148.6000 148.2000	152.8000 153.0000 153.2000 153.4000	5000 53 5040 10	1 2 2 1
CREOTECH	835,0000	17:00	6.361	843.00	-0.71 %	26	825.0000	835.0000	42	6	5 298	[+]
CRI	816.00 857.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 3 1 3	17 33 2 58	824.0000 823.0000 822.0000 821.0000	839.0000 840.0000 841.0000 842.0000	27 420 33 100	1 3 2 3
CYBERFLKS	192,8000	17:00	18.801	189.80	2.17 %	28	192.1000	192.8000	12	19	3 596	[+]
CBF	189.00 193.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 1	17 25 37 94	192.0000 191.6000 191.0000 190.7000	193.0000 193.3000 193.5000 193.7000	40 20 20 10	2 1 1 1
CYFRPLSAT	15,5500	17:00	508.481	15.56	0.97 %	311	15.5500	15.5550	34	508	7 969	[+]
CPS	15.50 15.90	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 8	4 109 2719 6199	15.5300 15.5200 15.5150 15.5000	15.5600 15.5650 15.5700 15.5750	28 21 19 297	2 2 2 2
DEVELIA	10,8000	17:01	441.263	10.88	-0.37 %	102	10.7400	10.8000	109	441	4 770	[+]
DVL	10.72 11.00	9.3300 11.3800	- - - -	- - - -	- - - -	3 7 2 2	3580 4785 567 101	10.7200 10.7000 10.6800 10.6600	10.8600 10.8800 10.9000 10.9400	1572 2 800 6	2 1 1 3
DIAG	181,7000	17:00	37.415	181.40	0.44 %	100	181.6000	181.7000	2	37	6 808	[+]
DIA	180.00 184.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 3	50 19 363 110	181.5000 181.4000 181.3000 181.0000	182.0000 182.2000 182.3000 182.5000	1 4 2 6	1 2 2 2
DOMDEV	253,0000	17:00	2.136	250.50	1.00 %	40	252.5000	254.0000	7	2	541	[+]
DOM	250.00 255.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 2 3 1	95 321 268 55	252.0000 251.5000 251.0000 250.5000	254.5000 255.0000 255.5000 256.0000	8 51 520 383	1 3 3 3
ENEA	20,0000	17:00	299.752	19.84	0.81 %	5984	20.0000	20.0200	169	300	5 987	[+]
ENA	19.81 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 2 1	83 102 6177 21	19.9700 19.9600 19.9500 19.9200	20.0400 20.0600 20.0800 20.1000	5000 484 1661 2124	1 2 4 11
EUROCASH	4,9940	17:00	94.309	5.05	0.04 %	2921	4.9940	5.0000	17407	94	474	[+]
EUR	4.99 5.11	4.7980 5.8600	- - - -	- - - -	- - - -	3 7 3 2	1486 15941 1507 1001	4.9920 4.9900 4.9880 4.9860	5.0200 5.0300 5.0500 5.0550	1201 2623 808 810	1 2 1 2
GPW	101,8000	17:02	109.894	99.75	2.57 %	22	101.7000	101.8000	2350	110	11 087	[+]
GPW	99.70 101.90	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 1 1	15 14 14 16	101.6000 101.5000 101.4000 101.3000	101.9000 102.0000 102.1000 102.2000	228 223 38 133	4 8 2 3
GRUPAAZOTY	19,0500	17:01	127.266	18.84	1.55 %	3404	19.0500	19.0600	21	127	2 406	[+]
ATT	18.72 19.05	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	1583 97 98 253	19.0400 19.0300 19.0200 19.0100	19.0700 19.0900 19.1000 19.1100	7 363 1116 7	1 5 9 1
GRUPRACUJ	43,7500	17:00	29.827	43.80	0.00 %	27	43.5000	43.7500	140	30	1 308	[+]
GPP	43.45 44.60	41.2000 50.3000	- - - -	- - - -	- - - -	5 3 3 1	327 34 34 142	43.4500 43.4000 43.3000 43.2500	43.8000 43.8500 43.9000 43.9500	140 41 41 142	1 1 1 1
HANDLOWY	123,0000	17:00	28.398	122.40	0.82 %	127	123.0000	123.8000	282	28	3 503	[+]
BHW	121.60 124.00	111.6000 136.4000	- - - -	- - - -	- - - -	6 7 3 3	552 784 141 299	122.8000 122.6000 122.4000 122.2000	124.0000 124.2000 124.4000 124.6000	825 460 484 507	12 7 4 4
INGBSK	473,8000	17:02	34.552	458.20	3.40 %	17	473.8000	474.0000	13	35	16 226	[+]
ING	458.20 473.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	1 2 1 1	472.2000 472.0000 471.8000 471.0000	474.2000 474.6000 474.8000 475.0000	17 3 2 38	1 1 1 3
INTERCARS	854,0000	17:00	1.701	837.00	1.67 %	5	854.0000	855.0000	23	2	1 436	[+]
CAR	831.00 854.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 1 2	2 11 2 5	853.0000 852.0000 851.0000 850.0000	856.0000 857.0000 858.0000 859.0000	9 2 22 147	1 1 2 3
JSW	25,1200	17:00	164.67	25.14	0.44 %	1820	25.1200	25.1300	105	165	4 165	[+]
JSW	25.05 25.65	24.5100 29.9500	- - - -	- - - -	- - - -	2 2 2 7	180 1475 300 506	25.1000 25.0900 25.0700 25.0600	25.1400 25.1500 25.1600 25.1700	7 39 163 6	2 2 2 2
LUBAWA	12,1800	17:01	408.722	12.50	-0.98 %	210	12.1200	12.1800	950	409	5 024	[+]
LBW	12.05 12.50	8.5450 10.4300	- - - -	- - - -	- - - -	4 2 5 3	1323 20 2420 1200	12.1000 12.0900 12.0800 12.0700	12.1900 12.2000 12.2100 12.2200	9 24 103 7	2 2 2 2
MILLENNIUM	20,8100	17:04	639.444	20.12	3.22 %	330	20.6800	20.8100	9817	639	13 271	[+]
MIL	20.12 20.91	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	121 37 659 3021	20.6700 20.6600 20.6500 20.6400	20.8200 20.8300 20.8400 20.8500	1837 846 370 1033	2 2 2 3
MIRBUD	11,3000	17:00	127.632	11.05	2.36 %	200	11.2100	11.3000	1031	128	1 433	[+]
MRB	11.05 11.32	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 2	1 10 1214 3560	11.1900 11.1700 11.1600 11.1500	11.3100 11.3200 11.3400 11.3500	916 650 3456 286	2 2 1 2
MOBRUK	373,5000	17:00	3.183	380.00	-0.93 %	164	373.5000	375.0000	494	3	1 197	[+]
MBR	373.50 381.00	324.0000 396.0000	- - - -	- - - -	- - - -	3 6 3 1	18 65 31 6	373.0000 372.0000 371.5000 371.0000	376.0000 376.5000 377.0000 377.5000	117 3 123 24	1 1 6 1
NEUCA	701,0000	17:00	1.705	700.00	0.14 %	97	701.0000	703.0000	3	2	1 195	[+]
NEU	699.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 5 4	50 15 49 37	700.0000 699.0000 698.0000 697.0000	705.0000 707.0000 708.0000 709.0000	175 20 1 16	4 2 1 1
NEWAG	93,6000	17:04	14.616	94.10	0.54 %	101	93.5000	93.6000	185	15	1 370	[+]
NWG	93.10 94.40	99.9000 122.0000	- - - -	- - - -	- - - -	3 1 2 7	3 11 55 57	93.4000 93.3000 93.2000 93.1000	93.7000 94.1000 94.2000 94.3000	9 13 14 91	1 1 1 2
ORANGEPL	14,1500	17:02	1362.008	13.81	2.69 %	409	14.1500	14.1600	8926	1 362	19 207	[+]
OPL	13.81 14.20	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 3 2	131 1727 25181 1088	14.1400 14.1300 14.1250 14.1200	14.1750 14.1850 14.1900 14.2000	5925 3324 5726 25003	2 1 1 9
POLENERGIA	60,1000	17:03	19.117	60.50	0.33 %	278	60.0000	60.2000	308	19	1 149	[+]
PEP	59.90 60.80	45.7500 55.8000	- - - -	- - - -	- - - -	3 4 4 3	551 399 2250 1699	59.9000 59.8000 59.7000 59.6000	60.3000 60.4000 60.5000 60.6000	45 24 327 1	1 2 4 1
POLIMEXMS	6,7600	17:04	479.656	6.78	0.15 %	11092	6.7600	6.7850	32	480	3 278	[+]
PXM	6.74 6.92	7.1800 8.7700	- - - -	- - - -	- - - -	5 10 4 7	536 7334 472 2287	6.7550 6.7500 6.7450 6.7400	6.7900 6.7950 6.8000 6.8050	24 69 4503 46	2 2 3 2
RAINBOW	138,0000	17:00	52.442	138.00	0.58 %	473	138.0000	138.2000	5	52	7 240	[+]
RBW	136.80 139.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 1	3 12 100 2	137.9000 137.8000 137.7000 137.6000	138.4000 138.7000 138.8000 138.9000	2 2 256 276	1 1 1 3
SYNEKTIK	384,6000	17:00	54.916	375.00	2.78 %	26	384.4000	384.6000	98	55	20 971	[+]
SNT	370.40 385.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 2 2	4 2 6 2	383.6000 383.4000 382.4000 381.4000	384.8000 385.0000 385.2000 385.6000	5 2434 104 192	2 5 1 1
TEXT	49,4400	17:04	89.839	50.00	-1.12 %	1	49.4000	49.4400	1681	90	4 389	[+]
TXT	47.96 50.00	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 1 3	4 20 1 88	49.3800 49.3400 49.3200 49.3000	49.5000 49.5400 49.6200 49.7000	100 160 75 266	1 1 1 1
TSGAMES	88,8000	17:04	26.948	89.75	-0.67 %	59	88.7000	88.8000	184	27	2 411	[+]
TEN	88.50 91.55	81.0500 99.0500	- - - -	- - - -	- - - -	3 4 9 3	34 740 663 129	88.6500 88.6000 88.5000 88.4500	89.0000 89.4000 89.5500 89.6000	20 200 130 14	1 1 1 1
VERCOM	129,0000	17:00	43.184	126.40	2.38 %	20	128.8000	129.0000	3770	43	5 537	[+]
VRC	126.40 130.20	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 1 3	230 208 208 18	128.6000 128.4000 128.2000 128.0000	129.8000 130.0000 130.2000 130.4000	622 1378 442 508	5 3 5 3
VOXEL	112,0000	17:03	9.857	111.00	0.90 %	75	111.8000	112.0000	225	10	1 105	[+]
VOX	110.80 114.00	101.8000 124.2000	- - - -	- - - -	- - - -	3 5 6 2	67 240 345 24	111.4000 111.2000 111.0000 110.8000	113.0000 113.8000 114.0000 114.2000	25 50 261 68	2 1 5 5
WIRTUALNA	58,0000	17:00	13.752	56.80	1.93 %	207	57.6000	58.2000	115	14	790	[+]
WPL	56.70 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	6 5 2 2	1003 289 31 64	57.5000 57.0000 56.9000 56.8000	58.4000 58.7000 58.8000 59.0000	104 100 90 831	1 2 2 2
XTB	129,4000	17:03	593.503	127.98	1.17 %	44	129.3800	129.4000	85	594	76 150	[+]
XTB	125.78 129.40	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 1	116 217 18 25	129.3400 129.3200 129.3000 129.2800	129.4200 129.4400 129.4600 129.5000	26 15 66 1629	1 2 3 9

GPW	Świat	Waluty

Notowania GPW
WIG	142198.8	+1.98%	17:09
WIG20	3769.5	+2.26%	17:09
WIG20 Fut	3748.0	+2.01%	17:04
WIG20USD	995.0	+2.12%	17:15
mWIG40	9931.7	+1.44%	17:09
sWIG80	31029.7	+0.53%	17:09

Notowania Świat
US Large Cap	7576.0	+0.51%	21:10
Nasdaq100	29830.0	+0.35%	21:09
Nikkei	68557.7	+1.20%	8:45
DAX	25085.4	-0.13%	17:31
Ropa WTI	71.6	-0.69%	21:09
Złoto	4100.9	-0.55%	21:10

Notowania Waluty
EUR/PLN	4.32932	-0.02%	21:10
CHF/PLN	4.69045	-0.08%	21:10
USD/PLN	3.79256	+0.11%	21:10
EUR/USD	1.14153	-0.13%	21:10
GBP/USD	1.33965	-0.06%	21:10
USD/JPY	161.708	-0.42%	21:10

Forum
» 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]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]

Wzrosty	Spadki	Staty
DADELO	83.00	12.16%
KRAKCHEM	0.42	11.47%
ORCOGROUP	3.92	8.89%
XTPL	73.40	7.00%
MOSTALPLC	13.80	6.56%
Więcej ...
CASPAR	5.65	-8.87%
INTERBUD	1.40	-8.82%
MWTRADE	2.74	-8.67%
MDIENERGIA	1.37	-5.21%
MENNICA	35.70	-4.80%
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