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	133,4000	12:09	3.006	133.00	-1.19 %	0	0.0000	0.0000	0	3	398	[+]
ABE	131.20 133.80	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	11,1800	12:09	1255.53	11.36	0.18 %	0	0.0000	0.0000	0	1 256	14 037	[+]
EAT	11.12 11.38	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	98,0000	12:10	237.047	98.00	2.89 %	0	0.0000	0.0000	0	237	23 145	[+]
ASB	95.60 98.80	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	173,7000	12:10	29.789	177.80	-2.39 %	89	172.6500	172.9500	166	30	5 191	[+]
ACP	172.65 177.80	176.0500 215.1000	- - - -	- - - -	- - - -	6 4 1 2	193 311 45 140	172.6000 172.5000 172.4500 172.3500	173.0000 173.0500 173.1000 173.1500	30 440 252 74	1 7 5 2
ASSECOSEE	62,1000	11:57	1.353	62.50	-0.80 %	25	62.4000	62.5000	607	1	84	[+]
ASE	61.90 62.50	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 4 1	15 6 558 200	62.1000 62.0000 61.9000 61.8000	62.6000 62.8000 62.9000 63.0000	40 200 60 677	1 1 2 3
AUTOPARTN	25,7000	12:07	59.833	25.70	0.00 %	1075	26.1500	26.2000	16561	60	1 538	[+]
APR	25.45 25.85	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	4 756,0000	12:09	1.102	4,796.00	-1.25 %	0	0.0000	0.0000	0	1	5 246	[+]
BFT	4,730.00 4,820.00	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	153,0000	12:09	10.237	152.80	-0.78 %	200	153.4000	154.2000	2990	10	1 558	[+]
BNP	151.00 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 1 1	50 335 9 7	153.2000 153.0000 152.8000 152.4000	154.8000 155.0000 155.2000 156.0000	240 3232 1 74	2 3 1 4
CREOTECH	795,0000	12:09	3.465	816.00	-2.33 %	0	0.0000	0.0000	0	3	2 757	[+]
CRI	786.00 819.00	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	197,9000	12:10	19.692	197.00	4.60 %	12	197.1000	198.2000	32	20	3 856	[+]
CBF	192.00 199.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 2	51 100 83 151	197.0000 196.6000 196.2000 196.0000	198.5000 198.6000 198.9000 199.0000	5 91 52 2	1 1 1 1
CYFRPLSAT	16,0650	12:10	483.394	16.42	-1.77 %	23	16.0400	16.0750	696	483	7 834	[+]
CPS	16.00 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 1	129 488 29 14	16.0300 16.0250 16.0200 16.0100	16.0800 16.0850 16.0900 16.0950	790 316 634 1550	3 2 3 4
DEVELIA	10,4200	12:10	76.518	10.26	1.76 %	0	0.0000	0.0000	0	77	790	[+]
DVL	10.18 10.46	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	172,4000	12:10	4.394	173.80	0.00 %	85	172.8000	172.9000	46	4	760	[+]
DIA	172.00 173.80	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 1 1	1 35 18 1	172.7000 172.6000 172.5000 172.4000	173.0000 173.1000 173.3000 173.4000	15 26 29 15	1 2 1 1
DOMDEV	243,0000	12:10	4.28	239.50	1.25 %	3958	240.0000	244.0000	24	4	1 036	[+]
DOM	239.00 246.50	231.5000 282.5000	- - - -	- - - -	- - - -	4 7 2 1	19 65 17 5	239.5000 239.0000 238.5000 238.0000	244.5000 245.0000 245.5000 246.0000	67 105 1 9	2 6 1 1
ENEA	19,2900	12:10	36.509	19.39	-0.52 %	0	0.0000	0.0000	0	37	705	[+]
ENA	19.21 19.45	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	5,2700	12:07	31.033	5.17	2.03 %	247	5.2650	5.2850	190	31	163	[+]
EUR	5.17 5.32	4.7980 5.8600	- - - -	- - - -	- - - -	1 4 2 1	2 1796 1432 1000	5.2550 5.2500 5.2450 5.2350	5.2900 5.2950 5.3000 5.3050	1633 1696 940 52	4 1 3 2
GPW	84,6500	12:09	19.966	85.20	-0.59 %	0	0.0000	0.0000	0	20	1 697	[+]
GPW	84.55 85.60	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	20,6000	12:09	70.677	20.76	-0.77 %	338	20.7000	20.7600	209	71	1 462	[+]
ATT	20.48 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	1 2 3 5	200 243 1332 751	20.6800 20.6600 20.6400 20.6200	20.7800 20.8000 20.8200 20.8400	1397 2231 1189 6003	6 3 3 4
GRUPRACUJ	50,0000	12:09	14.443	51.20	-0.99 %	0	0.0000	0.0000	0	14	734	[+]
GPP	50.00 51.50	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	12:09	48.96	136.40	-1.03 %	0	0.0000	0.0000	0	49	6 616	[+]
BHW	134.20 136.60	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	454,2000	12:09	11.041	474.40	-1.22 %	134	459.6000	459.8000	47	11	5 029	[+]
ING	453.40 474.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	13 21 77 35	459.4000 459.0000 458.8000 458.4000	460.0000 460.2000 460.4000 460.6000	4807 65 8 26	2 1 1 1
INTERCARS	796,0000	12:09	2.177	779.00	1.02 %	0	0.0000	0.0000	0	2	1 706	[+]
CAR	768.00 796.00	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	26,7500	12:10	185.957	26.00	3.00 %	0	0.0000	0.0000	0	186	4 955	[+]
JSW	26.00 26.85	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	13,7000	12:10	386.373	13.40	2.93 %	240	13.8100	13.8300	240	386	5 303	[+]
LBW	13.40 13.94	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 1 1	450 234 156 149	13.8000 13.7900 13.7800 13.7700	13.8400 13.8500 13.8600 13.8700	1361 698 400 170	1 2 1 1
MILLENNIUM	19,9000	12:10	240.774	20.45	-2.69 %	362	19.9150	19.9450	1677	241	4 862	[+]
MIL	19.87 20.71	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 2	200 383 329 248	19.9050 19.9000 19.8950 19.8900	19.9500 19.9600 19.9650 19.9700	2371 295 50 845	2 2 1 3
MIRBUD	10,4900	12:09	101.484	10.71	-3.32 %	0	0.0000	0.0000	0	101	1 077	[+]
MRB	10.40 10.91	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	373,5000	12:10	2.166	371.00	0.95 %	1	372.5000	375.0000	11	2	811	[+]
MBR	370.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 3 2 2	8 4 44 39	372.0000 371.5000 371.0000 370.5000	375.5000 376.0000 376.5000 377.0000	36 10 30 99	2 1 2 5
NEUCA	718,0000	12:10	0.686	720.00	-0.14 %	0	0.0000	0.0000	0	1	494	[+]
NEU	715.00 733.00	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	92,8000	12:10	7.527	94.60	-1.80 %	12	92.8000	93.0000	2	8	702	[+]
NWG	92.50 95.20	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 10 5	200 64 664 29	92.7000 92.6000 92.5000 92.4000	93.4000 93.5000 94.0000 94.1000	16 114 89 194	2 2 4 1
ORANGEPL	15,9450	12:09	517.738	15.98	-0.93 %	0	0.0000	0.0000	0	518	8 275	[+]
OPL	15.85 16.10	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	11:52	4.168	60.30	1.15 %	0	0.0000	0.0000	0	4	255	[+]
PEP	60.30 61.70	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	8,1050	12:11	230.044	7.95	3.12 %	0	0.0000	0.0000	0	230	1 841	[+]
PXM	7.88 8.14	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	147,6000	12:10	6.166	147.00	0.41 %	0	0.0000	0.0000	0	6	912	[+]
RBW	146.60 149.80	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	305,6000	12:10	32.825	299.80	2.96 %	55	306.8000	307.0000	16	33	10 023	[+]
SNT	299.20 309.60	251.6000 307.2000	- - - -	- - - -	- - - -	3 3 3 2	39 35 57 107	306.6000 306.4000 306.2000 306.0000	307.2000 307.4000 307.6000 307.8000	106 46 19 47	4 2 2 2
TEXT	41,1600	12:10	7.253	41.76	-1.44 %	7	41.3800	41.4600	155	7	302	[+]
TXT	41.08 42.30	38.0000 46.4400	- - - -	- - - -	- - - -	4 4 3 1	233 472 272 250	41.3600 41.2400 41.2200 41.1400	41.5600 41.5800 41.6000 41.6600	4 1 46 4	1 1 1 1
TSGAMES	98,2000	12:10	13.882	96.50	2.03 %	0	0.0000	0.0000	0	14	1 346	[+]
TEN	95.55 98.25	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	117,6000	12:11	23.052	119.00	2.26 %	37	117.8000	118.2000	159	23	2 729	[+]
VRC	116.20 120.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 2 3 7	81 19 198 594	117.6000 117.4000 117.2000 117.0000	118.4000 118.6000 118.8000 119.0000	90 92 224 376	1 2 4 2
VOXEL	119,6000	12:07	12.621	120.00	0.67 %	178	119.6000	119.8000	135	13	1 505	[+]
VOX	116.40 120.20	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 1 1	10 377 10 140	119.2000 119.0000 118.6000 118.4000	120.0000 120.2000 120.4000 120.6000	393 138 229 211	11 5 3 2
WIRTUALNA	58,7000	12:10	2.565	57.90	0.51 %	0	0.0000	0.0000	0	3	150	[+]
WPL	57.90 58.90	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	108,9000	12:10	48.141	109.50	-0.55 %	0	0.0000	0.0000	0	48	5 229	[+]
XTB	107.70 109.82	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	138091.6	-0.55%	12:11
WIG20	3663.7	-0.41%	12:26
WIG20 Fut	3642.0	-0.33%	12:10
WIG20USD	981.8	-0.93%	12:11
mWIG40	9655.9	-0.61%	12:11
sWIG80	31158.0	-0.27%	12:11

Notowania Świat
US BlueChip	51564.7	+0.14%	06-18
S&P500 Fut	7564.0	+0.10%	12:16
Nikkei	72354.0	+1.55%	8:45
DAX	24924.3	-0.25%	12:10
Ropa WTI	75.3	-1.57%	12:26
Złoto	4213.3	+1.27%	12:26

Notowania Waluty
EUR/PLN	4.27003	+0.29%	12:26
CHF/PLN	4.61451	+0.34%	12:26
USD/PLN	3.72590	+0.42%	12:26
EUR/USD	1.14604	-0.13%	12:26
GBP/USD	1.32436	+0.08%	12:26
USD/JPY	161.673	+0.24%	12:26

Forum
» 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]
» Prośba o dodanie EDITEL SA [0]

Wzrosty	Spadki	Staty
CLOUD	91.00	12.35%
COMPERIA	6.20	6.90%
COLUMBUS	2.83	6.59%
MENNICA	41.00	6.49%
ALTA	1.69	6.29%
Więcej ...
ORCOGROUP	3.60	-8.63%
ODLEWNIE	19.20	-4.95%
UNIBEP	12.64	-4.68%
NTCAPITAL	0.57	-4.65%
YARRL	6.72	-4.27%
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