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	136,8000	17:00	2.967	139.00	-1.44 %	55	136.8000	137.8000	10	3	408	[+]
ABE	136.00 139.60	123.2000 150.4000	- - - -	- - - -	- - - -	1 3 3 3	40 139 96 71	136.4000 136.2000 136.0000 135.8000	138.0000 138.2000 138.4000 138.6000	80 110 40 15	1 2 2 1
AMREST	11,3000	17:00	36.231	11.42	-1.74 %	921	11.3000	11.4200	360	36	413	[+]
EAT	11.30 11.54	9.5600 11.6800	- - - -	- - - -	- - - -	1 2 3 1	250 252 1685 250	11.2600 11.2200 11.2000 11.1400	11.4400 11.4600 11.4800 11.5000	182 119 2 500	1 2 1 1
ASBIS	94,5000	17:01	117.563	94.00	-0.74 %	8	94.4500	94.5000	8	118	11 008	[+]
ASB	92.40 94.80	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 2 1	4 5 312 2	94.4000 94.3000 94.1500 94.1000	94.8000 95.0000 95.1500 95.2000	145 197 4765 617	2 5 1 1
ASSECOPOL	167,7500	17:00	144.237	169.80	-1.21 %	380	167.7500	168.2500	142	144	24 027	[+]
ACP	163.80 169.95	176.0500 215.1000	- - - -	- - - -	- - - -	3 1 2 2	65 50 41 303	167.7000 167.6500 167.6000 167.5500	168.3000 168.3500 168.4000 168.4500	32 5 133 196	1 1 1 1
ASSECOSEE	60,7000	17:00	2.67	60.00	1.34 %	156	60.1000	60.7000	1000	3	161	[+]
ASE	59.80 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 5	100 45 28 104	60.0000 59.7000 59.6000 59.5000	60.9000 61.0000 61.5000 61.6000	1206 59 50 200	1 4 1 1
AUTOPARTN	25,3000	17:00	60.141	25.45	-0.59 %	15	25.3000	25.3500	16	60	1 511	[+]
APR	24.95 25.45	23.3500 28.4500	- - - -	- - - -	- - - -	4 3 2 2	502 1449 29 1502	25.2500 25.2000 25.1500 25.1000	25.4000 25.4500 25.5000 25.5500	219 19 1899 252	2 1 4 3
BENEFIT	4 860,0000	17:00	3.878	4,800.00	1.08 %	3	4858.0000	4860.0000	35	4	18 564	[+]
BFT	4,720.00 4,860.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	11 2 3 1	4854.0000 4852.0000 4850.0000 4844.0000	4864.0000 4866.0000 4870.0000 4872.0000	8 57 18 31	1 3 2 2
BNPPL	147,4000	17:00	32.249	148.20	0.14 %	189	147.4000	147.8000	2855	32	4 745	[+]
BNP	145.80 148.80	129.2000 157.6000	- - - -	- - - -	- - - -	3 1 1 1	2867 50 2 40	147.2000 147.0000 146.0000 145.6000	148.0000 148.4000 148.6000 148.8000	1361 15 40 15	1 1 1 1
CREOTECH	723,0000	17:00	18.558	722.00	-0.55 %	65	723.0000	726.0000	1	19	13 235	[+]
CRI	701.00 730.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 2	60 5 80 5	722.0000 720.0000 716.0000 715.0000	728.0000 729.0000 730.0000 733.0000	1 2 197 101	1 1 8 2
CYBERFLKS	189,8000	17:00	14.141	189.10	0.05 %	78	189.8000	191.0000	70	14	2 666	[+]
CBF	186.30 191.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 3 3	2 34 10 177	189.7000 189.2000 189.0000 188.6000	191.2000 191.5000 191.6000 191.7000	24 3 1 2	1 2 1 2
CYFRPLSAT	14,8900	17:01	426.293	14.76	-0.30 %	5899	14.8900	14.8950	224	426	6 274	[+]
CPS	14.53 14.93	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 1	130 3358 2193 2	14.8600 14.8000 14.7550 14.7200	14.9000 14.9050 14.9100 14.9150	2347 1000 1 509	4 2 1 2
DEVELIA	10,4000	17:00	47.474	10.34	0.58 %	532	10.4000	10.4600	391	47	494	[+]
DVL	10.26 10.48	9.3300 11.3800	- - - -	- - - -	- - - -	1 1 2 3	150 1540 1542 566	10.3800 10.3600 10.3400 10.3200	10.4800 10.5000 10.5200 10.5400	3386 1467 1641 342	8 5 4 4
DIAG	172,0000	17:01	63.214	172.40	-0.23 %	49	171.9000	172.0000	2790	63	10 910	[+]
DIA	170.20 174.00	153.0000 187.0000	- - - -	- - - -	- - - -	1 4 1 2	42 22 12 10	171.8000 171.0000 170.9000 170.5000	172.4000 172.5000 172.6000 172.7000	21 1 11 6	1 1 1 1
DOMDEV	243,0000	17:00	1.346	243.00	-1.22 %	12	242.5000	244.0000	28	1	327	[+]
DOM	242.00 246.00	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 7 3	43 75 81 17	242.0000 241.5000 241.0000 240.5000	244.5000 245.5000 246.0000 246.5000	149 84 179 49	1 3 4 3
ENEA	19,2500	17:00	220.819	19.50	-0.77 %	11618	19.2500	19.2600	14	221	4 224	[+]
ENA	18.97 19.53	19.3200 23.6000	- - - -	- - - -	- - - -	2 3 3 1	478 174 1212 14	19.2000 19.1900 19.1800 19.1600	19.2700 19.2900 19.3000 19.3200	869 123 28 14	1 1 2 1
EUROCASH	5,1600	17:03	125.702	5.27	-0.48 %	1433	5.1500	5.1600	50	126	650	[+]
EUR	5.16 5.27	4.7980 5.8600	- - - -	- - - -	- - - -	3 3 4 3	1508 1096 9357 3125	5.1400 5.1350 5.1300 5.1250	5.1900 5.2050 5.2100 5.2150	1859 875 2 875	2 1 1 1
GPW	87,5000	17:00	76.008	87.00	0.75 %	11	87.4500	87.5000	74	76	6 633	[+]
GPW	86.00 87.90	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 2 1	2 10 17 1	87.4000 87.3500 87.3000 87.2500	87.9000 87.9500 88.0000 88.1500	62 150 1489 457	1 1 12 1
GRUPAAZOTY	19,4000	17:00	217.413	19.76	-1.52 %	1334	19.4000	19.5700	1	217	4 242	[+]
ATT	19.40 19.83	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 3 3	107 133 1017 229	19.3900 19.3700 19.3600 19.3500	19.5800 19.6000 19.6100 19.6300	200 800 25 65	1 1 1 1
GRUPRACUJ	44,0000	17:00	25.109	43.55	0.00 %	3389	44.0000	44.1500	111	25	1 104	[+]
GPP	43.10 44.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	160 289 74 25	43.7000 43.6500 43.6000 43.5500	44.2000 44.3000 44.4000 44.4500	59 120 515 401	1 1 2 3
HANDLOWY	123,0000	17:00	56.45	122.00	0.65 %	530	122.0000	123.0000	966	56	6 919	[+]
BHW	120.80 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 1 1 7	27 1 585 3981	121.8000 121.6000 121.2000 121.0000	123.2000 123.4000 123.6000 123.8000	1048 618 1052 1252	5 4 6 6
INGBSK	445,6000	17:02	10.228	452.00	-0.04 %	14	445.2000	445.6000	47	10	4 556	[+]
ING	440.20 452.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 1 1	1 13 1 1	444.4000 444.2000 444.0000 443.8000	447.6000 448.8000 449.0000 449.4000	61 120 39 120	1 1 1 1
INTERCARS	810,0000	17:00	1.999	809.00	0.00 %	34	808.0000	810.0000	6	2	1 623	[+]
CAR	805.00 815.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 1 2	37 52 14 2	807.0000 803.0000 800.0000 798.0000	811.0000 816.0000 817.0000 818.0000	9 143 14 242	1 2 3 3
JSW	24,2000	17:04	373.315	25.15	-3.62 %	6839	24.2000	24.2100	33	373	9 138	[+]
JSW	24.20 25.22	24.5100 29.9500	- - - -	- - - -	- - - -	2 5 1 1	1241 362 207 4	24.1900 24.1800 24.1700 24.1600	24.2200 24.2300 24.2400 24.2500	11 374 1039 235	1 2 2 2
LUBAWA	12,6600	17:00	343.306	12.75	-0.31 %	600	12.6000	12.6600	11228	343	4 297	[+]
LBW	12.27 12.87	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 1 3	1000 100 9477 6725	12.5600 12.5500 12.5200 12.5000	12.6700 12.6800 12.6900 12.7000	3396 3041 3278 8893	3 3 3 6
MILLENNIUM	19,5250	17:00	412.006	19.63	-0.64 %	428	19.5250	19.5450	2596	412	8 014	[+]
MIL	19.30 19.78	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 2 2	1220 120 123 470	19.5150 19.5050 19.5000 19.4950	19.5800 19.5950 19.6000 19.6150	2467 2726 2522 614	1 1 2 2
MIRBUD	10,2500	17:04	225.076	10.35	-0.49 %	2063	10.2500	10.2800	85	225	2 299	[+]
MRB	10.08 10.35	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 2 4	178 600 775 306	10.2000 10.1700 10.1600 10.1500	10.3000 10.3100 10.3200 10.3300	2908 1165 1165 3165	2 1 1 2
MOBRUK	368,5000	17:00	1.279	365.00	0.00 %	303	365.0000	368.5000	96	1	467	[+]
MBR	361.00 368.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 5 1	10 27 164 27	364.0000 363.5000 363.0000 362.5000	369.0000 370.0000 370.5000 371.5000	11 48 27 2	2 4 2 1
NEUCA	718,0000	17:00	1.239	715.00	0.14 %	43	717.0000	722.0000	3	1	887	[+]
NEU	712.00 720.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 3	2 4 15 21	716.0000 715.0000 714.0000 713.0000	723.0000 724.0000 725.0000 726.0000	15 16 35 31	1 2 2 1
NEWAG	90,4000	17:03	11.908	93.00	-2.69 %	65	90.4000	91.4000	71	12	1 088	[+]
NWG	90.40 93.10	99.9000 122.0000	- - - -	- - - -	- - - -	1 9 7 35	1 60 302 1857	90.3000 90.2000 90.1000 90.0000	91.6000 91.8000 92.0000 92.4000	93 1 150 1	1 1 1 1
ORANGEPL	14,6250	17:00	960.066	14.50	0.72 %	741	14.6200	14.6250	3477	960	13 945	[+]
OPL	14.34 14.66	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	1079 127 3422 669	14.6150 14.6100 14.6050 14.6000	14.6350 14.6400 14.6450 14.6500	5404 200 5335 372	1 1 2 1
POLENERGIA	61,6000	17:00	3.985	61.30	0.65 %	60	61.5000	61.7000	201	4	244	[+]
PEP	60.90 61.60	45.7500 55.8000	- - - -	- - - -	- - - -	1 1 5 3	100 300 960 635	61.4000 61.3000 61.1000 61.0000	61.8000 61.9000 62.0000 62.2000	2 310 853 152	2 3 8 2
POLIMEXMS	7,6100	17:04	1065.787	7.69	-0.07 %	86	7.6100	7.6150	961	1 066	8 009	[+]
PXM	7.30 7.72	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 3 4	700 1464 1331 10602	7.5850 7.5800 7.5700 7.5600	7.6200 7.6250 7.6300 7.6350	537 11 532 48	3 2 2 2
RAINBOW	148,5000	17:00	22.584	149.50	0.00 %	5	148.4000	148.5000	26	23	3 331	[+]
RBW	146.30 149.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 1 1 2	255 5 114 748	148.3000 148.2000 148.1000 148.0000	148.6000 148.8000 148.9000 149.0000	72 507 13 88	2 3 2 3
SYNEKTIK	320,6000	17:04	75.737	314.80	2.43 %	858	320.6000	320.8000	44	76	24 015	[+]
SNT	312.00 321.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	1 15 7 4	320.0000 319.8000 318.6000 318.2000	321.0000 321.2000 321.4000 321.6000	130 18 37 454	6 5 4 2
TEXT	41,2400	17:00	14.866	41.76	-1.10 %	54	41.2400	41.6800	16	15	618	[+]
TXT	41.02 42.10	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 1	115 488 1000 4	41.2000 41.1800 41.1000 41.0600	41.7000 41.7800 41.8000 41.8600	516 4 14 54	5 1 2 2
TSGAMES	91,6000	17:00	8.863	92.15	-0.54 %	24	91.1500	92.2500	30	9	809	[+]
TEN	90.75 92.85	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 1	100 20 1 5	91.1000 91.0000 90.9500 90.9000	92.3000 92.8000 92.9000 93.0000	200 98 403 60	1 1 1 1
VERCOM	121,6000	17:01	41.505	119.80	2.18 %	36	121.2000	121.6000	270	42	5 023	[+]
VRC	119.40 123.60	120.6000 147.0000	- - - -	- - - -	- - - -	5 1 3 1	108 50 359 249	121.0000 120.8000 120.4000 120.2000	122.0000 122.2000 122.4000 122.6000	402 70 160 249	4 1 2 1
VOXEL	113,2000	17:00	4.134	111.80	1.98 %	2	113.8000	114.0000	117	4	464	[+]
VOX	110.40 114.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 2 1	5 100 73 120	113.6000 113.2000 112.8000 112.6000	114.4000 114.6000 114.8000 115.0000	122 35 7 128	2 2 1 3
WIRTUALNA	57,5000	16:49	3.963	57.50	0.35 %	12	57.3000	57.5000	77	4	226	[+]
WPL	56.80 57.50	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 2 5	9 24 123 832	57.2000 57.0000 56.8000 56.7000	57.7000 57.9000 58.0000 58.2000	132 62 39 60	2 2 3 1
XTB	104,1200	17:04	250.059	107.94	-3.23 %	122	104.1000	104.1200	3418	250	26 305	[+]
XTB	104.12 107.94	92.6700 113.2400	- - - -	- - - -	- - - -	4 1 3 7	76 2 193 283	104.0800 104.0600 104.0400 104.0200	105.0000 105.0600 105.0800 105.1400	4707 210 748 605	6 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	135165.9	-0.59%	17:09
WIG20	3572.3	-0.73%	17:09
WIG20 Fut	3553.0	-0.84%	17:04
WIG20USD	950.0	-0.58%	17:15
mWIG40	9428.0	-0.25%	17:09
sWIG80	30548.0	-0.49%	17:09

Notowania Świat
US BlueChip	51876.1	-0.09%	22:05
Nasdaq100	29118.2	-1.09%	22:01
Nikkei	69360.9	-4.15%	8:45
DAX	24681.7	-1.25%	17:31
Ropa WTI	70.2	-2.34%	22:59
Złoto	4072.1	+1.13%	22:00

Notowania Waluty
EUR/PLN	4.28893	+0.12%	22:00
CHF/PLN	4.65297	+0.04%	22:00
USD/PLN	3.76635	-0.01%	22:00
EUR/USD	1.13875	+0.13%	22:00
GBP/USD	1.31992	+0.05%	22:00
USD/JPY	161.758	-0.02%	22:00

Forum
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» 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]

Wzrosty	Spadki	Staty
MEDINICE	75.00	8.70%
LIBET	1.45	8.21%
KOMPAP	23.20	5.45%
CELTIC	1.27	5.42%
ELKOP	1.90	5.26%
Więcej ...
IBSM	61.40	-10.76%
CAPITAL	2.90	-8.23%
MDIENERGIA	1.71	-7.84%
HERCULES	1.48	-6.92%
ROPCZYCE	24.90	-5.32%
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