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	134,0000	16:03	1.515	134.60	-0.45 %	100	133.4000	134.0000	58	2	203	[+]
ABE	133.20 135.00	123.2000 150.4000	- - - -	- - - -	- - - -	4 6 3 1	134 51 42 1	133.2000 133.0000 132.8000 132.6000	134.2000 134.4000 134.6000 134.8000	83 5 20 66	1 1 1 5
AMREST	10,8600	16:05	46.076	10.80	0.56 %	3139	10.8000	10.8400	489	46	502	[+]
EAT	10.78 11.02	9.5600 11.6800	- - - -	- - - -	- - - -	1 4 2 8	202 4501 1515 7581	10.7800 10.7600 10.7400 10.7000	10.8600 10.9000 10.9200 10.9400	4399 2895 1095 1615	4 3 2 3
ASBIS	107,8000	16:06	212.166	106.90	1.22 %	267	105.1000	105.4000	924	212	22 396	[+]
ASB	103.30 108.40	61.9500 75.6500	- - - -	- - - -	- - - -	13 3 5 3	893 501 2436 915	105.0000 104.9000 104.8000 104.7000	105.5000 105.6000 105.7000 105.8000	263 103 22303 1500	3 1 6 2
ASSECOPOL	182,2000	16:05	40.784	180.70	1.53 %	133	181.9000	182.2000	186	41	7 434	[+]
ACP	180.20 183.55	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 3 2	80 94 130 73	181.8000 181.7500 181.6500 181.6000	182.3000 182.3500 182.4000 182.4500	131 156 99 70	4 2 4 3
ASSECOSEE	60,2000	15:55	1.363	59.90	-0.50 %	21	60.0000	60.2000	23	1	82	[+]
ASE	59.80 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	5 6 7 7	348 180 174 65	59.8000 59.7000 59.6000 59.5000	60.3000 60.4000 60.5000 60.6000	24 202 379 602	2 3 4 3
AUTOPARTN	26,6000	16:06	57.519	26.80	0.57 %	212	26.4000	26.4500	4761	58	1 538	[+]
APR	26.55 27.00	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 5 9	10 110 2912 5360	26.3500 26.3000 26.2500 26.2000	26.6000 26.7000 26.7500 26.8000	100 3173 2892 6020	1 4 5 6
BENEFIT	4 972,0000	16:01	2.551	4,990.00	-0.48 %	17	4960.0000	4970.0000	10	3	12 656	[+]
BFT	4,912.00 4,996.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	3 1 1 4	4 2 5 10	4958.0000 4956.0000 4952.0000 4950.0000	4980.0000 4982.0000 4988.0000 4990.0000	6 117 52 6	2 2 2 2
BNPPL	148,4000	16:00	6.336	149.40	-0.54 %	163	147.6000	148.4000	144	6	937	[+]
BNP	147.00 149.40	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 2 1	61 23 24 99	147.2000 147.0000 146.6000 146.4000	148.6000 149.0000 149.4000 149.6000	33 182 456 564	1 4 2 3
CREOTECH	826,0000	16:06	7.515	818.00	2.35 %	19	822.0000	826.0000	93	8	6 217	[+]
CRI	809.00 845.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 4 2 7	8 118 20 133	821.0000 820.0000 819.0000 818.0000	827.0000 828.0000 829.0000 830.0000	4 3 48 92	2 1 2 6
CYBERFLKS	197,1000	16:06	13.105	194.80	1.65 %	7	196.1000	196.9000	13	13	2 567	[+]
CBF	194.00 197.90	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	4 4 4 4	196.0000 195.8000 195.7000 195.6000	197.0000 197.2000 197.5000 197.7000	1 30 41 74	1 1 1 4
CYFRPLSAT	15,9850	16:07	626.156	16.48	-2.77 %	120	15.9650	16.0000	370	626	10 082	[+]
CPS	15.81 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	2 1 1 1	522 1986 518 518	15.9550 15.9500 15.9450 15.9400	16.0050 16.0100 16.0150 16.0200	354 187 1188 3	2 1 4 1
DEVELIA	10,9000	16:05	66.477	10.96	0.93 %	663	10.8000	10.8600	1032	66	722	[+]
DVL	10.80 10.98	9.3300 11.3800	- - - -	- - - -	- - - -	4 7 7 2	1638 5545 9781 2760	10.7800 10.7600 10.7400 10.7200	10.8800 10.9000 10.9200 10.9400	956 20 1250 11199	4 2 2 4
DIAG	180,0000	16:01	19.948	182.00	-0.83 %	87	179.7000	180.1000	21	20	3 605	[+]
DIA	178.80 183.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 4 1 3	46 192 3 63	179.6000 179.5000 179.4000 179.3000	180.2000 180.3000 180.4000 180.5000	43 119 112 787	3 2 4 4
DOMDEV	248,0000	16:05	4.584	249.00	-0.40 %	50	249.0000	250.0000	140	5	1 142	[+]
DOM	246.00 252.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 1 6	18 45 45 478	247.5000 247.0000 246.5000 246.0000	250.5000 251.0000 251.5000 252.0000	36 63 45 36	2 4 1 4
ENEA	19,9100	16:06	150.816	19.93	-0.05 %	1686	19.9000	19.9400	778	151	2 994	[+]
ENA	19.63 20.02	19.3200 23.6000	- - - -	- - - -	- - - -	1 2 1 3	199 614 372 2376	19.8800 19.8700 19.8600 19.8400	19.9500 19.9600 19.9700 19.9900	396 398 318 862	3 2 2 2
EUROCASH	5,1150	16:00	63.223	5.11	0.10 %	1037	5.0900	5.1150	1421	63	324	[+]
EUR	5.09 5.19	4.7980 5.8600	- - - -	- - - -	- - - -	2 6 2 5	1020 3197 2954 2745	5.0850 5.0800 5.0750 5.0700	5.1200 5.1250 5.1350 5.1450	1119 30 2 2500	2 1 1 2
GPW	97,6000	16:06	58.215	96.00	1.93 %	50	97.5500	97.6000	580	58	5 632	[+]
GPW	95.20 97.95	73.2500 89.4500	- - - -	- - - -	- - - -	5 3 4 3	271 101 338 315	97.5000 97.4500 97.4000 97.3500	97.7000 97.7500 97.8000 97.8500	163 57 128 206	4 1 2 4
GRUPAAZOTY	19,4600	16:05	48.288	19.90	-1.27 %	267	19.4000	19.4500	753	48	943	[+]
ATT	19.37 19.90	20.7000 25.3000	- - - -	- - - -	- - - -	2 1 2 1	2 85 426 418	19.3900 19.3800 19.3700 19.3600	19.4800 19.4900 19.5000 19.5100	708 1000 530 418	1 1 2 1
GRUPRACUJ	44,9000	16:05	10.741	46.40	-1.43 %	90	44.7000	44.9000	81	11	486	[+]
GPP	44.50 46.40	41.2000 50.3000	- - - -	- - - -	- - - -	1 3 1 2	420 147 40 1363	44.6500 44.6000 44.5000 44.4500	45.1000 45.2500 45.3500 45.4000	362 40 40 337	1 1 1 1
HANDLOWY	122,6000	16:02	15.355	122.20	0.33 %	293	122.4000	122.6000	180	15	1 878	[+]
BHW	121.80 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	6 2 8 2	323 67 1329 696	122.2000 122.0000 121.8000 121.6000	122.8000 123.0000 123.2000 123.4000	728 1504 2099 536	7 10 5 5
INGBSK	456,6000	16:06	8.144	455.00	0.62 %	13695	453.8000	454.0000	4	8	3 692	[+]
ING	451.20 458.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	4 1 4 19	451.8000 451.6000 451.4000 450.8000	454.2000 455.0000 455.6000 459.0000	1 7 9 20	1 1 1 1
INTERCARS	824,0000	16:05	0.906	823.00	-0.12 %	28	819.0000	823.0000	9	1	744	[+]
CAR	817.00 824.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 2 2	6 5 16 82	818.0000 817.0000 816.0000 815.0000	824.0000 825.0000 826.0000 827.0000	50 39 84 35	3 7 2 3
JSW	25,8700	16:06	212.923	25.61	1.05 %	456	25.9000	25.9500	5	213	5 528	[+]
JSW	25.47 26.34	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	10 632 446 331	25.8800 25.8700 25.8600 25.8500	25.9700 25.9800 25.9900 26.0000	389 67 1064 697	3 1 3 3
LUBAWA	12,4600	16:06	149.286	12.63	-1.35 %	948	12.4600	12.4900	3550	149	1 872	[+]
LBW	12.42 12.76	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 4 2	86 380 336 476	12.4500 12.4400 12.4300 12.4100	12.5000 12.5100 12.5700 12.6000	164 46 1 619	1 1 1 2
MILLENNIUM	20,0600	16:05	284.671	19.86	1.13 %	1346	20.0900	20.1100	1427	285	5 694	[+]
MIL	19.82 20.21	17.8600 21.8200	- - - -	- - - -	- - - -	2 2 3 2	931 48 509 75	20.0800 20.0700 20.0600 20.0500	20.1200 20.1300 20.1400 20.1600	1963 756 203 2443	8 4 2 1
MIRBUD	11,3100	16:06	149.178	11.24	2.72 %	10	11.3100	11.3400	256	149	1 692	[+]
MRB	11.11 11.49	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 1 2	1472 125 589 827	11.3000 11.2900 11.2700 11.2600	11.3500 11.3600 11.3700 11.3900	591 100 727 1698	5 1 1 4
MOBRUK	376,5000	15:59	2.627	377.00	-0.13 %	72	375.0000	377.0000	18	3	984	[+]
MBR	369.50 380.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 3	17 137 6 74	373.5000 373.0000 371.5000 370.5000	378.0000 378.5000 379.0000 379.5000	3 31 3 902	1 1 2 5
NEUCA	705,0000	16:02	0.905	716.00	-0.70 %	6	704.0000	705.0000	2	1	641	[+]
NEU	702.00 730.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 5 10	58 16 93 68	703.0000 702.0000 701.0000 700.0000	707.0000 708.0000 709.0000 710.0000	31 3 30 10	2 3 1 3
NEWAG	95,7000	16:05	14.338	99.00	-1.34 %	1	95.5000	95.9000	159	14	1 392	[+]
NWG	95.10 99.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 3 15 1	99 22 249 15	95.2000 95.1000 95.0000 94.6000	96.0000 96.1000 96.3000 96.8000	682 19 482 10	3 1 1 1
ORANGEPL	14,1200	16:05	395.326	14.37	-1.74 %	1444	14.1500	14.1700	2176	395	5 577	[+]
OPL	13.96 14.45	14.8050 18.0950	- - - -	- - - -	- - - -	2 1 1 2	1456 503 1400 538	14.1450 14.1400 14.1350 14.1300	14.1750 14.1800 14.1850 14.1900	1272 1477 688 665	3 4 2 2
POLENERGIA	60,5000	14:30	20.407	60.60	-0.17 %	18	60.4000	60.5000	96	20	1 233	[+]
PEP	60.20 60.60	45.7500 55.8000	- - - -	- - - -	- - - -	2 2 3 2	1033 114 1115 140	60.3000 60.2000 60.1000 60.0000	60.6000 60.7000 60.8000 60.9000	1549 66 130 87	2 1 2 2
POLIMEXMS	7,2150	16:04	743.758	7.42	-2.57 %	1457	7.2100	7.2300	1081	744	5 411	[+]
PXM	7.18 7.42	7.1800 8.7700	- - - -	- - - -	- - - -	4 4 9 7	1649 823 2408 4895	7.2000 7.1950 7.1900 7.1850	7.2400 7.2550 7.2650 7.2700	2035 6993 565 1830	1 2 1 2
RAINBOW	142,7000	16:07	20.639	146.10	-1.65 %	196	142.5000	142.8000	87	21	2 961	[+]
RBW	141.80 146.60	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 1	105 203 257 65	142.2000 142.1000 142.0000 141.9000	142.9000 143.0000 143.1000 143.2000	140 5 56 56	1 1 1 1
SYNEKTIK	362,4000	16:07	54.31	363.00	0.28 %	36	361.4000	361.8000	27	54	19 440	[+]
SNT	350.00 366.80	251.6000 307.2000	- - - -	- - - -	- - - -	3 5 4 2	41 35 71 43	361.2000 361.0000 360.8000 360.6000	362.0000 362.2000 362.4000 362.6000	40 17 32 44	4 1 1 2
TEXT	44,6200	16:03	47.424	45.20	-1.28 %	106	45.0800	45.4000	90	47	2 128	[+]
TXT	43.90 45.66	38.0000 46.4400	- - - -	- - - -	- - - -	2 1 1 1	90 33 44 33	45.0600 45.0200 44.9800 44.9400	45.4200 45.4600 45.5000 45.5200	860 40 44 337	3 1 1 1
TSGAMES	94,0500	16:04	14.164	94.00	1.13 %	62	94.0500	94.3000	20	14	1 324	[+]
TEN	92.30 94.70	81.0500 99.0500	- - - -	- - - -	- - - -	2 2 1 1	219 19 200 200	94.0000 93.8500 93.7000 93.5500	94.3500 94.4500 94.5500 94.6500	321 67 35 200	2 2 1 1
VERCOM	127,4000	16:05	35.736	128.40	-0.16 %	122	127.6000	128.2000	117	36	4 568	[+]
VRC	125.20 130.20	120.6000 147.0000	- - - -	- - - -	- - - -	5 5 4 2	167 192 1229 15	127.4000 127.2000 127.0000 126.8000	128.4000 128.6000 128.8000 129.0000	736 20 651 614	2 1 4 2
VOXEL	113,2000	16:04	5.49	115.00	-1.57 %	19	112.6000	113.0000	161	5	631	[+]
VOX	112.60 116.80	101.8000 124.2000	- - - -	- - - -	- - - -	1 4 1 4	2 211 20 85	112.4000 112.2000 112.0000 111.8000	113.6000 113.8000 114.2000 114.4000	92 22 470 508	2 1 3 5
WIRTUALNA	58,4000	15:50	6.189	58.00	0.00 %	10	58.7000	58.8000	3	6	364	[+]
WPL	58.00 59.30	52.9000 64.5000	- - - -	- - - -	- - - -	4 2 2 1	34 9 44 24	58.6000 58.5000 58.4000 58.3000	58.9000 59.0000 59.1000 59.2000	40 192 120 565	1 5 2 2
XTB	119,3800	16:07	207.14	118.80	0.83 %	128	119.5200	119.7600	66	207	24 719	[+]
XTB	117.78 120.10	92.6700 113.2400	- - - -	- - - -	- - - -	3 5 3 2	206 264 150 147	119.4800 119.4600 119.4400 119.4200	119.8000 119.8200 119.8400 119.9000	170 69 84 13	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	139460.9	+0.22%	16:07
WIG20	3684.5	+0.27%	16:22
WIG20 Fut	3665.0	+0.27%	16:07
WIG20USD	980.2	-0.02%	16:07
mWIG40	9782.1	+0.10%	16:07
sWIG80	30924.8	-0.05%	16:07

Notowania Świat
US LargeCap	7520.6	+0.50%	16:22
Nasdaq100	29765.7	+1.49%	16:22
Nikkei	69737.7	-0.01%	8:45
DAX	25777.6	-0.01%	16:06
Ropa WTI	68.7	-0.13%	16:22
Złoto	4136.9	-0.93%	16:22

Notowania Waluty
EUR/PLN	4.29087	+0.04%	16:22
CHF/PLN	4.65712	-0.18%	16:22
USD/PLN	3.75825	+0.21%	16:22
EUR/USD	1.14172	-0.17%	16:22
GBP/USD	1.33576	+0.04%	16:22
USD/JPY	162.298	+0.58%	16:22

Forum
» Dlaczego nie ma pelnego arkusza... [5]
» 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
BUMECH	17.40	7.47%
MAKARONPL	26.30	6.48%
RANKPROGR	4.95	6.34%
SIMFABRIC	1.62	5.89%
BOWIM	8.18	5.41%
Więcej ...
ALTA	1.90	-7.32%
CASPAR	6.00	-4.76%
RYVU	14.44	-4.75%
REMAK	10.80	-4.42%
LARQ	2.70	-4.26%
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