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	129,6000	12:38	7.215	130.40	-1.07 %	0	0.0000	0.0000	0	7	918	[+]
ABE	125.20 132.00	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	12:40	37.869	10.98	2.38 %	0	0.0000	0.0000	0	38	421	[+]
EAT	10.92 11.22	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	96,7500	12:40	262.845	92.00	6.03 %	0	0.0000	0.0000	0	263	24 813	[+]
ASB	91.85 96.90	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	177,2500	12:40	43.084	183.00	-3.14 %	25	178.3500	178.5500	433	43	7 739	[+]
ACP	176.80 184.20	176.0500 215.1000	- - - -	- - - -	- - - -	2 4 3 2	34 87 112 60	178.2500 178.2000 178.1500 178.1000	178.6000 178.6500 178.7000 178.7500	51 76 438 160	2 2 5 6
ASSECOSEE	62,0000	12:34	1.071	62.20	-0.64 %	495	61.7000	61.9000	28	1	66	[+]
ASE	61.70 62.30	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 3 3	100 200 7 245	61.6000 61.5000 61.3000 61.2000	62.1000 62.2000 62.3000 62.4000	20 20 9 21	1 1 1 1
AUTOPARTN	25,0000	12:39	13.151	25.10	-0.79 %	1075	26.1500	26.2000	16561	13	331	[+]
APR	24.95 25.40	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	4 746,0000	12:38	0.851	4,762.00	-0.38 %	0	0.0000	0.0000	0	1	4 038	[+]
BFT	4,732.00 4,790.00	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	164,4000	12:40	39.796	158.40	0.86 %	180	161.4000	163.8000	64	40	6 402	[+]
BNP	156.20 164.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 1	98 201 79 79	161.2000 160.4000 160.2000 160.0000	164.0000 164.2000 164.4000 164.6000	616 81 1202 735	4 2 3 2
CREOTECH	834,0000	12:39	2.75	848.00	0.00 %	0	0.0000	0.0000	0	3	2 302	[+]
CRI	827.00 848.00	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	189,9000	12:40	8.097	192.10	-0.84 %	1	189.9000	190.3000	1	8	1 537	[+]
CBF	187.60 192.80	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 1 1	23 32 149 61	189.6000 189.5000 189.2000 189.1000	190.6000 190.7000 190.8000 190.9000	11 18 59 150	1 1 1 1
CYFRPLSAT	15,6050	12:40	888.503	14.90	4.98 %	918	15.3750	15.4050	130	889	13 618	[+]
CPS	14.75 15.75	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 1 2	45 202 850 846	15.3700 15.3600 15.3500 15.3450	15.4100 15.4150 15.4250 15.4300	1130 500 520 841	2 1 1 2
DEVELIA	10,5800	12:38	230.117	10.42	0.95 %	0	0.0000	0.0000	0	230	2 411	[+]
DVL	10.38 10.82	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	173,6000	12:41	6.12	175.80	-0.86 %	58	173.7000	174.4000	7	6	1 065	[+]
DIA	173.20 175.80	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	29 81 16 118	173.6000 173.5000 173.4000 173.3000	174.6000 175.2000 175.3000 175.4000	38 184 447 19	2 2 1 1
DOMDEV	244,5000	12:37	1.572	247.00	-1.01 %	75	242.5000	243.5000	38	2	383	[+]
DOM	242.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	9 8 13 2	179 50 383 70	242.0000 241.5000 241.0000 240.5000	244.0000 244.5000 245.0000 245.5000	32 237 84 37	3 4 2 4
ENEA	19,2900	12:40	196.233	19.63	-1.08 %	0	0.0000	0.0000	0	196	3 785	[+]
ENA	19.14 19.64	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	5,1600	12:39	120.1	5.23	-1.24 %	695	5.2300	5.2450	565	120	625	[+]
EUR	5.15 5.29	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 6	2 5 833 2558	5.2250 5.2200 5.2150 5.2100	5.2500 5.2550 5.2650 5.2700	39 632 615 1772	1 1 2 2
GPW	85,5000	12:38	13.095	86.75	-1.10 %	0	0.0000	0.0000	0	13	1 126	[+]
GPW	85.15 87.25	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	20,2000	12:34	143.627	20.70	-2.23 %	1	20.3000	20.3200	783	144	2 932	[+]
ATT	20.10 20.76	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 4 3	585 976 967 1037	20.2800 20.2600 20.2400 20.2200	20.3400 20.3600 20.3800 20.4000	2084 1148 477 1350	6 3 3 4
GRUPRACUJ	50,6000	12:40	24.866	50.50	-0.20 %	0	0.0000	0.0000	0	25	1 243	[+]
GPP	49.20 50.90	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	12:40	40.455	135.40	-0.15 %	0	0.0000	0.0000	0	40	5 476	[+]
BHW	134.00 136.60	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	461,8000	12:38	6.779	468.00	-1.32 %	2	463.4000	464.4000	78	7	3 147	[+]
ING	461.20 471.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 2 2	34 17 48 67	462.6000 462.4000 462.2000 462.0000	465.0000 465.2000 465.4000 465.6000	17 17 38 40	1 1 2 1
INTERCARS	783,0000	12:40	2.287	786.00	-0.38 %	0	0.0000	0.0000	0	2	1 789	[+]
CAR	772.00 790.00	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	25,7800	12:40	221.82	26.12	-0.66 %	0	0.0000	0.0000	0	222	5 703	[+]
JSW	25.48 26.27	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	13,0600	12:40	243.681	12.90	1.01 %	165	13.1800	13.2200	318	244	3 195	[+]
LBW	12.76 13.36	8.5450 10.4300	- - - -	- - - -	- - - -	2 5 1 1	165 766 73 73	13.1700 13.1600 13.1500 13.1400	13.2300 13.2400 13.2500 13.2600	58 57 62 57	1 1 1 1
MILLENNIUM	20,6600	12:40	465.9	20.92	-1.24 %	395	20.7100	20.7200	2898	466	9 669	[+]
MIL	20.59 21.08	17.8600 21.8200	- - - -	- - - -	- - - -	1 6 2 1	100 2182 4170 387	20.7000 20.6800 20.6700 20.6500	20.7300 20.7400 20.7500 20.7600	1326 803 59506 46	3 2 4 1
MIRBUD	11,0000	12:38	45.85	11.00	0.00 %	0	0.0000	0.0000	0	46	501	[+]
MRB	10.85 11.08	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	361,5000	12:39	2.391	357.00	0.98 %	12	356.5000	357.5000	10	2	856	[+]
MBR	354.00 362.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 4 3	12 7 54 8	355.5000 355.0000 354.5000 354.0000	358.0000 358.5000 359.0000 359.5000	3 14 40 48	1 3 3 3
NEUCA	722,0000	12:31	0.337	734.00	0.28 %	0	0.0000	0.0000	0	0	243	[+]
NEU	718.00 734.00	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	95,4000	12:40	5.883	97.10	-2.55 %	106	95.2000	95.4000	51	6	565	[+]
NWG	95.20 97.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 24 1 2	20 821 1 121	95.1000 95.0000 94.9000 94.8000	95.5000 95.7000 95.9000 96.0000	199 45 106 18	1 1 3 1
ORANGEPL	15,4300	12:40	550.819	15.18	0.85 %	0	0.0000	0.0000	0	551	8 446	[+]
OPL	15.10 15.63	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	59,8000	12:35	11.059	59.70	-1.16 %	0	0.0000	0.0000	0	11	661	[+]
PEP	59.70 60.10	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	8,1450	12:40	305.202	8.28	-0.67 %	0	0.0000	0.0000	0	305	2 508	[+]
PXM	8.07 8.38	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	150,0000	12:40	11.678	150.80	0.60 %	0	0.0000	0.0000	0	12	1 755	[+]
RBW	149.20 151.90	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	301,4000	12:41	46.585	298.00	2.87 %	128	297.6000	298.4000	137	47	13 979	[+]
SNT	296.40 303.40	251.6000 307.2000	- - - -	- - - -	- - - -	4 4 8 4	41 42 127 54	297.4000 297.2000 297.0000 296.8000	298.6000 298.8000 299.0000 299.2000	51 45 65 137	6 4 6 7
TEXT	41,5600	12:39	9.102	42.10	-1.19 %	159	41.6600	41.8400	14	9	378	[+]
TXT	41.06 42.10	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	11 250 1250 200	41.5400 41.5200 41.4400 41.4000	41.8800 41.9000 41.9200 41.9600	53 56 6 4	2 2 1 1
TSGAMES	95,7500	12:31	11.252	94.65	0.68 %	0	0.0000	0.0000	0	11	1 068	[+]
TEN	94.25 96.35	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	116,4000	12:38	10.155	116.60	-0.34 %	90	116.0000	116.4000	182	10	1 179	[+]
VRC	116.00 117.00	120.6000 147.0000	- - - -	- - - -	- - - -	8 5 9 10	173 290 186 1236	115.8000 115.6000 115.4000 115.2000	116.6000 117.2000 117.4000 117.6000	57 651 127 40	1 1 1 1
VOXEL	120,0000	12:35	2.404	120.00	0.33 %	33	119.8000	120.8000	53	2	288	[+]
VOX	118.40 120.80	101.8000 124.2000	- - - -	- - - -	- - - -	2 1 1 4	43 15 93 1162	119.6000 119.4000 119.2000 119.0000	121.0000 121.2000 121.4000 121.6000	506 1 90 434	5 1 2 3
WIRTUALNA	59,1000	12:16	1.66	59.00	-0.51 %	0	0.0000	0.0000	0	2	98	[+]
WPL	58.90 59.20	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	109,5600	12:40	107.546	109.80	0.38 %	0	0.0000	0.0000	0	108	11 758	[+]
XTB	109.00 109.96	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	138867.2	-1.05%	12:41
WIG20	3681.3	-1.32%	12:56
WIG20 Fut	3683.0	-1.31%	12:41
WIG20USD	991.1	-2.78%	12:41
mWIG40	9702.4	-0.27%	12:41
sWIG80	31307.7	-0.59%	12:41

Notowania Świat
US BlueChip	51492.6	-0.98%	06-17
S&P500 Fut	7552.5	+0.80%	12:46
Nikkei	71053.5	+1.65%	8:45
DAX	24959.3	+0.10%	12:41
Ropa WTI	75.5	-1.73%	12:56
Złoto	4258.1	+0.01%	12:56

Notowania Waluty
EUR/PLN	4.25830	+0.28%	12:56
CHF/PLN	4.62249	+0.11%	12:56
USD/PLN	3.71450	+0.63%	12:56
EUR/USD	1.14640	-0.35%	12:56
GBP/USD	1.32281	-0.46%	12:56
USD/JPY	160.938	+0.19%	12:56

Forum
» Prośba o dodanie zleceń dla... [0][ENP]
» 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]

Wzrosty	Spadki	Staty
UNIBEP	13.78	8.16%
ASBIS	96.75	6.03%
KRAKCHEM	0.31	5.17%
CYFRPLSAT	15.61	4.98%
COLUMBUS	2.85	4.78%
Więcej ...
VIGOSYS	510.00	-6.93%
KOMPAP	21.80	-6.03%
SOPHARMA	7.50	-6.02%
APSENERGY	4.91	-5.58%
CASPAR	6.05	-5.47%
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