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	135,2000	11:52	1.586	136.40	-1.17 %	100	135.2000	136.0000	18	2	215	[+]
ABE	135.20 136.80	123.2000 150.4000	- - - -	- - - -	- - - -	5 1 2 1	276 50 219 8	135.0000 134.6000 134.4000 134.2000	136.4000 136.8000 137.0000 137.4000	30 238 1 300	1 3 1 3
AMREST	11,5400	11:48	30.974	11.22	2.12 %	2012	11.3200	11.4400	531	31	353	[+]
EAT	11.22 11.54	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 2 4	1855 421 4571 2784	11.3000 11.2800 11.2600 11.2400	11.4600 11.4800 11.5000 11.5200	148 2 4172 5534	3 1 1 5
ASBIS	97,5000	11:53	83.107	95.75	3.17 %	409	97.1000	97.3000	123	83	7 999	[+]
ASB	94.45 98.00	61.9500 75.6500	- - - -	- - - -	- - - -	3 3 2 4	241 234 133 196	97.0500 97.0000 96.9500 96.9000	97.4000 97.4500 97.5000 97.5500	72 313 132 705	1 2 3 3
ASSECOPOL	167,5000	11:52	35.776	167.75	-0.15 %	153	167.3500	167.6500	106	36	6 028	[+]
ACP	167.10 169.50	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 2	10 49 50 79	167.3000 167.2000 167.1500 167.1000	167.7000 167.8000 167.8500 167.9000	101 63 227 150	5 2 8 2
ASSECOSEE	59,8000	11:24	0.698	60.70	-1.48 %	259	59.8000	60.1000	24	1	42	[+]
ASE	59.80 60.70	56.3000 68.7000	- - - -	- - - -	- - - -	1 2 4 1	1 76 4 211	59.7000 59.6000 59.5000 59.3000	60.2000 60.3000 60.6000 60.7000	31 31 22 899	1 1 2 2
AUTOPARTN	24,9500	11:53	72.526	25.35	-1.38 %	15	25.3000	25.3500	16	73	1 825	[+]
APR	24.90 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	4 804,0000	11:52	1.103	4,728.00	-1.15 %	6	4824.0000	4840.0000	14	1	5 316	[+]
BFT	4,728.00 4,858.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 2	5 1 5 12	4822.0000 4820.0000 4816.0000 4814.0000	4850.0000 4852.0000 4856.0000 4860.0000	1 38 13 12	1 1 1 4
BNPPL	145,8000	11:47	2.665	147.40	-1.09 %	189	147.4000	147.8000	2855	3	390	[+]
BNP	145.20 148.60	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	715,0000	11:52	4.267	721.00	-1.11 %	5	713.0000	715.0000	28	4	3 068	[+]
CRI	705.00 733.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 4 5 4	20 212 24 53	712.0000 711.0000 710.0000 709.0000	716.0000 717.0000 719.0000 720.0000	34 14 11 138	2 2 1 3
CYBERFLKS	190,1000	11:52	5.188	191.00	0.16 %	78	189.8000	191.0000	70	5	988	[+]
CBF	188.30 191.10	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	14,6800	11:53	107.52	14.73	-1.41 %	1293	14.7400	14.7500	67	108	1 583	[+]
CPS	14.68 14.82	14.8950 18.2050	- - - -	- - - -	- - - -	3 2 1 1	556 409 563 341	14.7300 14.7250 14.7200 14.7150	14.7600 14.7650 14.7700 14.7750	291 563 763 563	1 1 2 1
DEVELIA	10,3400	11:48	32.477	10.40	-0.58 %	961	10.3200	10.3400	546	32	337	[+]
DVL	10.32 10.44	9.3300 11.3800	- - - -	- - - -	- - - -	9 2 7 4	1665 1200 2718 6047	10.3000 10.2800 10.2600 10.2400	10.3600 10.3800 10.4000 10.4200	632 2284 1799 2373	2 2 2 3
DIAG	173,5000	11:52	7.494	172.00	0.87 %	49	171.9000	172.0000	2790	7	1 295	[+]
DIA	172.00 174.00	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	239,0000	11:52	0.999	243.50	-1.65 %	12	242.5000	244.0000	28	1	240	[+]
DOM	238.00 244.00	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	19,1700	11:50	34.119	19.50	-0.42 %	2	19.1300	19.1500	1558	34	653	[+]
ENA	19.05 19.50	19.3200 23.6000	- - - -	- - - -	- - - -	3 4 2 2	1106 787 903 1904	19.1000 19.0900 19.0800 19.0700	19.1600 19.1700 19.1800 19.2000	832 372 843 1000	3 2 3 1
EUROCASH	5,1650	11:51	10.179	5.23	0.10 %	1433	5.1500	5.1600	50	10	53	[+]
EUR	5.16 5.23	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	87,7500	11:52	47.176	87.50	0.29 %	29	87.6000	87.7500	563	47	4 149	[+]
GPW	87.40 88.60	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 1 1	2 14 94 40	87.5500 87.5000 87.4500 87.4000	87.8000 87.8500 87.9000 87.9500	11 150 100 68	1 2 2 2
GRUPAAZOTY	19,1500	11:51	96.403	19.50	-1.29 %	100	19.3100	19.3600	1801	96	1 861	[+]
ATT	19.13 19.57	20.7000 25.3000	- - - -	- - - -	- - - -	6 2 2 3	1335 210 427 542	19.3000 19.2900 19.2800 19.2700	19.3900 19.4000 19.4100 19.4200	426 317 970 426	1 1 2 1
GRUPRACUJ	44,3000	11:46	7.184	44.15	0.68 %	618	44.3500	44.5500	180	7	317	[+]
GPP	43.90 44.55	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 8 3	51 111 459 553	44.1000 44.0000 43.9500 43.9000	44.6500 44.7000 44.8000 44.8500	1 61 111 111	1 2 1 1
HANDLOWY	122,8000	11:45	48.643	121.40	-0.16 %	530	122.0000	123.0000	966	49	5 919	[+]
BHW	120.40 123.20	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	442,8000	11:47	1.775	445.20	-0.63 %	14	445.2000	445.6000	47	2	789	[+]
ING	442.20 448.60	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	800,0000	11:51	0.443	810.00	-1.23 %	6	802.0000	804.0000	2	0	356	[+]
CAR	799.00 810.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 3	12 156 12 53	801.0000 800.0000 798.0000 797.0000	806.0000 807.0000 808.0000 809.0000	7 13 83 150	1 2 3 3
JSW	24,5700	11:52	77.407	24.18	1.53 %	203	24.6100	24.6500	188	77	1 902	[+]
JSW	24.18 24.91	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 1 2	232 63 46 548	24.6000 24.5900 24.5800 24.5700	24.6600 24.6800 24.6900 24.7000	508 142 390 505	2 2 2 3
LUBAWA	12,2200	11:52	290.621	12.66	-3.48 %	1600	12.1900	12.2100	164	291	3 525	[+]
LBW	11.82 12.66	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 1 4	1246 3410 179 5997	12.1800 12.1700 12.1600 12.1500	12.2200 12.2300 12.2400 12.2500	163 251 2656 651	1 2 3 3
MILLENNIUM	19,2400	11:53	74.028	19.45	-1.46 %	1263	19.2850	19.3150	1546	74	1 431	[+]
MIL	19.21 19.53	17.8600 21.8200	- - - -	- - - -	- - - -	1 2 2 3	494 427 3229 692	19.2750 19.2700 19.2650 19.2600	19.3200 19.3250 19.3300 19.3350	5 373 426 1000	1 3 1 1
MIRBUD	10,3300	11:52	199.179	10.25	0.78 %	871	10.3000	10.3400	513	199	2 052	[+]
MRB	10.25 10.43	10.2800 12.5600	- - - -	- - - -	- - - -	1 3 4 4	132 634 1144 1988	10.2900 10.2800 10.2700 10.2600	10.3500 10.3600 10.3700 10.3800	852 132 827 807	4 1 2 1
MOBRUK	369,0000	11:49	0.749	368.50	0.14 %	25	366.5000	369.0000	14	1	276	[+]
MBR	365.00 372.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 4 2 2	46 20 175 11	365.5000 365.0000 364.5000 364.0000	369.5000 370.5000 371.0000 371.5000	60 82 157 27	1 3 1 1
NEUCA	703,0000	11:51	0.582	706.00	0.43 %	20	705.0000	709.0000	15	1	409	[+]
NEU	693.00 709.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 2 1 5	20 3 18 77	703.0000 701.0000 698.0000 697.0000	710.0000 711.0000 712.0000 714.0000	2 10 20 23	2 1 1 1
NEWAG	91,4000	11:51	2.707	90.50	1.11 %	100	91.2000	91.8000	33	3	246	[+]
NWG	90.20 91.90	99.9000 122.0000	- - - -	- - - -	- - - -	1 2 2 2	87 127 688 35	91.0000 90.9000 90.8000 90.5000	91.9000 92.0000 92.1000 92.2000	25 58 36 39	1 1 1 3
ORANGEPL	14,4500	11:51	264.97	14.50	-1.20 %	50	14.4650	14.4700	50	265	3 809	[+]
OPL	14.29 14.59	14.8050 18.0950	- - - -	- - - -	- - - -	2 4 3 4	80 1860 652 803	14.4600 14.4550 14.4500 14.4450	14.4750 14.4800 14.4850 14.4900	938 50 841 633	5 1 3 2
POLENERGIA	61,3000	11:46	9.082	61.60	-0.49 %	1830	61.1000	61.2000	100	9	556	[+]
PEP	61.20 61.70	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 4 3	546 606 503 1535	61.0000 60.9000 60.8000 60.7000	61.4000 61.5000 61.7000 61.8000	231 1 127 42	1 1 2 3
POLIMEXMS	7,4050	11:53	243.922	7.60	-2.69 %	570	7.3800	7.3900	2891	244	1 827	[+]
PXM	7.39 7.63	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 1 7	26 831 500 6759	7.3750 7.3700 7.3650 7.3600	7.3950 7.4000 7.4150 7.4200	1016 1212 587 2252	2 2 1 1
RAINBOW	148,4000	11:48	9.011	148.90	-0.07 %	17410	147.5000	148.0000	274	9	1 335	[+]
RBW	146.70 149.50	129.6000 158.4000	- - - -	- - - -	- - - -	1 5 1 2	55 2761 55 18	147.2000 147.0000 146.9000 146.8000	148.2000 148.3000 148.4000 148.5000	77 78 55 322	2 2 1 4
SYNEKTIK	325,6000	11:52	20.9	324.00	1.56 %	54	327.4000	327.6000	26	21	6 810	[+]
SNT	322.00 328.00	251.6000 307.2000	- - - -	- - - -	- - - -	3 2 3 2	48 33 33 48	327.2000 327.0000 326.8000 326.6000	327.8000 328.0000 328.2000 328.4000	173 421 125 114	6 13 3 2
TEXT	42,5800	11:52	42.202	41.24	3.25 %	60	42.8000	42.8800	5	42	1 797	[+]
TXT	41.24 43.12	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 2 1	3 7 12 250	42.7800 42.7000 42.6800 42.6600	42.9000 42.9200 42.9400 42.9600	81 45 63 440	3 1 2 1
TSGAMES	91,6000	11:47	1.775	91.60	0.00 %	43	91.1500	91.6000	19	2	163	[+]
TEN	91.15 92.35	81.0500 99.0500	- - - -	- - - -	- - - -	1 2 1 2	15 245 1 20	91.0500 91.0000 90.9500 90.9000	91.6500 91.7500 91.8000 91.8500	15 47 30 34	1 2 2 2
VERCOM	123,8000	11:52	14.782	123.40	1.81 %	87	123.0000	123.4000	188	15	1 829	[+]
VRC	122.20 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	5 3 2 17	491 284 65 682	122.6000 122.4000 122.2000 122.0000	123.6000 123.8000 124.0000 124.2000	131 11 237 450	2 2 6 2
VOXEL	111,6000	11:47	0.737	113.00	-1.41 %	2	113.8000	114.0000	117	1	83	[+]
VOX	111.60 113.00	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	11:38	0.989	57.70	0.00 %	12	57.3000	57.5000	77	1	57	[+]
WPL	57.10 58.00	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	106,1200	11:52	68.848	104.58	1.92 %	280	106.0200	106.0800	78	69	7 267	[+]
XTB	103.50 106.78	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 1 2	104 78 78 173	105.9800 105.9600 105.9400 105.9200	106.1000 106.1200 106.1400 106.1600	100 87 158 126	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	134669.4	-0.37%	11:54
WIG20	3561.3	-0.31%	12:09
WIG20 Fut	3541.0	-0.34%	11:53
WIG20USD	945.9	-0.44%	11:54
mWIG40	9383.9	-0.47%	11:54
sWIG80	30549.5	+0.01%	11:54

Notowania Świat
US BlueChip	51876.1	-0.09%	06-26
S&P500 Fut	7454.5	+0.71%	11:59
Nikkei	69468.1	+0.15%	8:45
DAX	24676.8	+0.02%	11:53
Ropa WTI	70.2	+1.40%	12:09
Złoto	4032.0	-0.99%	12:09

Notowania Waluty
EUR/PLN	4.29048	+0.04%	12:09
CHF/PLN	4.65344	+0.01%	12:09
USD/PLN	3.76236	-0.11%	12:09
EUR/USD	1.14037	+0.14%	12:09
GBP/USD	1.32144	+0.12%	12:09
USD/JPY	161.891	+0.08%	12:09

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
SYNTHAVERSE	3.03	14.12%
XPLUS	3.34	8.79%
BUMECH	17.20	5.98%
AIRWAY	0.27	5.68%
CLOUD	112.00	5.66%
Więcej ...
REMAK	10.70	-6.96%
TATRY MOUNTAIN	70.00	-6.67%
CASPAR	5.90	-6.35%
GTC	2.37	-5.95%
PURE	2.22	-5.53%
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