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	141,6000	17:00	2.928	142.60	0.14 %	10	140.6000	141.6000	268	3	415	[+]
ABE	140.00 143.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 6 1	45 31 180 72	140.4000 140.2000 140.0000 139.8000	142.4000 142.6000 142.8000 143.0000	54 10 30 57	2 1 1 3
AMREST	10,5200	17:00	58.203	10.60	-0.38 %	2	10.3800	10.5400	463	58	606	[+]
EAT	10.36 10.60	9.5600 11.6800	- - - -	- - - -	- - - -	2 2 4 1	160 470 376 5000	10.3600 10.3200 10.3000 10.2800	10.5800 10.6000 10.6200 10.6800	10 58 2 570	1 3 1 2
ASBIS	116,1000	17:01	110.006	116.50	-0.43 %	1000	115.8000	116.1000	526	110	12 839	[+]
ASB	115.10 118.30	61.9500 75.6500	- - - -	- - - -	- - - -	2 1 4 4	215 164 515 221	115.7000 115.6000 115.5000 115.4000	116.2000 116.3000 116.4000 116.6000	7 9 17 32	2 2 2 2
ASSECOPOL	181,8000	17:00	88.752	181.25	0.47 %	235	180.6000	181.8000	60	89	16 038	[+]
ACP	178.00 181.95	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 1 2	34 10 23 55	180.5000 180.4500 180.3500 180.3000	181.9000 181.9500 182.0000 182.0500	1227 78 2463 169	4 4 13 2
ASSECOSEE	63,0000	17:00	3.236	61.80	2.44 %	61	62.0000	62.8000	355	3	201	[+]
ASE	61.20 63.00	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 2 1	18 1 178 254	61.9000 61.8000 61.6000 61.4000	63.0000 63.1000 63.2000 63.3000	484 6 254 220	8 1 1 1
AUTOPARTN	26,4000	17:03	98.738	26.20	0.76 %	263	26.4000	26.4500	1318	99	2 584	[+]
APR	26.00 26.40	23.3500 28.4500	- - - -	- - - -	- - - -	2 2 3 2	1587 246 381 317	26.3500 26.3000 26.2500 26.2000	26.5000 26.5500 26.6000 26.6500	2075 2461 1225 1150	7 4 5 2
BENEFIT	5 220,0000	17:02	6.68	5,150.00	1.36 %	1	5215.0000	5220.0000	4	7	34 458	[+]
BFT	5,100.00 5,225.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 1 1 1	8 2 2 8	5210.0000 5205.0000 5200.0000 5195.0000	5225.0000 5230.0000 5235.0000 5240.0000	1 3 84 14	1 1 2 1
BNPPL	153,0000	17:04	30.001	153.00	0.13 %	102	152.0000	153.0000	2184	30	4 589	[+]
BNP	151.80 153.40	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	3 200 3 3	151.6000 151.2000 150.8000 150.6000	153.4000 153.8000 154.0000 154.2000	21 155 201 200	2 1 2 1
CREOTECH	781,0000	17:03	41.702	810.00	-2.62 %	39	780.0000	781.0000	1587	42	32 486	[+]
CRI	750.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 2 1	1 4 26 1	779.0000 775.0000 774.0000 773.0000	788.0000 789.0000 790.0000 791.0000	13 11 8 19	2 2 2 2
CYBERFLKS	192,0000	17:00	9.671	192.00	0.00 %	1	191.7000	192.0000	77	10	1 852	[+]
CBF	189.20 193.80	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	1 2 1 1	191.6000 191.5000 191.4000 191.3000	192.1000 192.2000 192.3000 192.5000	1 21 1 52	1 2 1 2
CYFRPLSAT	15,9850	17:00	292.188	15.65	1.40 %	238	15.9100	15.9850	630	292	4 600	[+]
CPS	15.51 15.99	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 1	2405 3500 32621 156	15.9000 15.8500 15.8000 15.7800	15.9900 15.9950 16.0000 16.0050	348 2500 16208 1101	4 1 9 2
DEVELIA	10,8600	17:00	124.05	10.72	1.50 %	1151	10.8400	10.8600	200	124	1 343	[+]
DVL	10.70 10.86	9.3300 11.3800	- - - -	- - - -	- - - -	3 1 1 2	144 1489 1489 52	10.8000 10.7800 10.7600 10.7400	10.8800 10.9000 10.9200 10.9400	1942 1850 1588 1496	4 5 2 6
DIAG	175,0000	17:01	29.365	179.00	-1.41 %	1	174.6000	175.0000	91	29	5 144	[+]
DIA	173.80 179.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 2	2303 10 1 20	174.4000 174.3000 174.2000 174.1000	175.1000 175.2000 175.3000 175.4000	3 1 60 31	2 1 4 1
DOMDEV	254,5000	17:00	14.137	255.00	-0.20 %	101	254.5000	256.0000	163	14	3 602	[+]
DOM	254.00 257.50	231.5000 282.5000	- - - -	- - - -	- - - -	7 2 6 2	79 138 209 280	254.0000 253.5000 253.0000 252.5000	257.0000 257.5000 258.0000 258.5000	41 50 633 168	3 1 9 2
ENEA	19,9200	17:00	162.481	20.06	-1.09 %	12	19.9100	19.9400	37	162	3 241	[+]
ENA	19.75 20.26	19.3200 23.6000	- - - -	- - - -	- - - -	2 1 2 2	5590 102 190 512	19.9000 19.8800 19.8600 19.8500	19.9500 19.9800 20.0200 20.0400	2012 101 1335 1323	5 1 2 2
EUROCASH	5,0200	17:00	88.999	5.00	0.48 %	943	5.0200	5.0400	30	89	446	[+]
EUR	4.99 5.05	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 7 2	500 900 8243 2004	5.0150 5.0100 5.0000 4.9960	5.0450 5.0500 5.0550 5.0600	392 4701 857 65	4 6 4 3
GPW	106,7000	17:01	181.493	105.50	1.62 %	3	106.3000	106.7000	601	181	19 262	[+]
GPW	104.10 106.80	73.2500 89.4500	- - - -	- - - -	- - - -	1 1 2 3	9 12 112 11	106.2000 106.1000 106.0000 105.9000	106.8000 106.9000 107.0000 107.1000	1101 715 255 1362	5 5 10 4
GRUPAAZOTY	19,5700	17:03	173.258	19.65	1.14 %	2164	19.5700	19.6000	20	173	3 378	[+]
ATT	19.18 19.75	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	118 322 1873 117	19.5600 19.5500 19.5400 19.5300	19.6100 19.6200 19.6300 19.6400	200 1110 646 1825	1 3 4 5
GRUPRACUJ	46,0500	17:00	19.432	45.00	2.33 %	91	45.8000	46.0500	42	19	878	[+]
GPP	44.40 46.20	41.2000 50.3000	- - - -	- - - -	- - - -	3 1 1 2	943 200 3 166	45.6000 45.0000 44.6000 44.5500	46.2000 46.3000 46.4000 46.5000	5 70 483 212	1 2 2 4
HANDLOWY	122,8000	17:04	21.703	123.60	-0.16 %	48	122.6000	123.0000	87	22	2 661	[+]
BHW	121.20 123.60	111.6000 136.4000	- - - -	- - - -	- - - -	2 2 8 2	183 33 332 37	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.6000 123.8000	281 345 849 1409	4 4 5 5
INGBSK	462,8000	17:00	27.662	469.00	-2.16 %	8	462.8000	463.0000	903	28	12 877	[+]
ING	460.20 471.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 2 1	69 72 71 1	462.0000 461.4000 461.0000 460.4000	463.2000 463.4000 463.6000 463.8000	2 6 27 32	1 1 1 1
INTERCARS	871,0000	17:00	2.382	874.00	1.87 %	7	870.0000	871.0000	315	2	2 070	[+]
CAR	860.00 875.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 1 2	6 5 6 474	869.0000 868.0000 867.0000 866.0000	872.0000 873.0000 874.0000 875.0000	2 16 16 36	1 2 3 4
JSW	26,7600	17:02	538.898	27.27	0.22 %	2004	26.7600	26.8300	2127	539	14 580	[+]
JSW	26.66 27.64	24.5100 29.9500	- - - -	- - - -	- - - -	4 1 2 5	162 192 2100 2524	26.7500 26.7400 26.7100 26.7000	26.8400 26.8500 26.8600 26.8700	532 49 75 413	1 1 1 1
LUBAWA	11,8400	17:02	375.225	12.33	-2.39 %	136	11.8400	11.8500	10	375	4 477	[+]
LBW	11.78 12.39	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 2 18	1320 19768 1110 6003	11.8300 11.8200 11.8100 11.8000	11.8600 11.8700 11.8800 11.8900	1812 12697 11 10	4 3 2 2
MILLENNIUM	20,3600	17:00	693.72	20.94	-2.12 %	2225	20.3400	20.3600	16069	694	14 238	[+]
MIL	20.30 20.94	17.8600 21.8200	- - - -	- - - -	- - - -	2 1 3 3	13985 3361 4118 6844	20.3200 20.3100 20.3000 20.2900	20.3700 20.3800 20.3900 20.4000	3882 419 7408 14086	2 2 2 2
MIRBUD	11,2000	17:00	127.155	10.91	4.58 %	902	11.1900	11.2000	2649	127	1 395	[+]
MRB	10.74 11.23	10.2800 12.5600	- - - -	- - - -	- - - -	1 1 1 1	26 3 5 200	11.1800 11.1700 11.1600 11.1400	11.2100 11.2300 11.2400 11.2500	560 200 500 986	1 1 2 3
MOBRUK	376,0000	17:03	3.997	375.50	0.13 %	205	375.0000	376.0000	14	4	1 500	[+]
MBR	370.50 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 1 3 1	10 1 6 3	374.0000 373.5000 373.0000 372.5000	377.0000 378.0000 379.0000 379.5000	86 134 151 5	3 3 4 2
NEUCA	722,0000	17:00	33.675	703.00	3.14 %	1	720.0000	722.0000	8	34	23 683	[+]
NEU	698.00 725.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 1 2 2	56 1 6 3	714.0000 711.0000 708.0000 706.0000	724.0000 725.0000 726.0000 727.0000	182 10 22 52	4 4 3 1
NEWAG	91,0000	17:00	13.986	91.50	-0.44 %	50	90.6000	91.0000	306	14	1 271	[+]
NWG	90.00 91.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 2 5 3	54 41 20 3	90.5000 90.4000 90.3000 90.2000	91.1000 91.2000 91.3000 91.4000	54 200 80 124	3 1 2 3
ORANGEPL	14,5000	17:02	1947.933	14.48	-0.03 %	4370	14.4900	14.5000	5492	1 948	28 198	[+]
OPL	14.39 14.54	14.8050 18.0950	- - - -	- - - -	- - - -	3 2 2 2	23966 3401 1352 813	14.4850 14.4800 14.4750 14.4700	14.5050 14.5100 14.5150 14.5250	2660 3284 7814 6703	1 1 2 3
POLENERGIA	60,3000	17:00	36.234	60.10	0.33 %	2094	60.1000	60.3000	45	36	2 181	[+]
PEP	59.90 60.30	45.7500 55.8000	- - - -	- - - -	- - - -	4 6 3 5	3713 1283 560 2802	60.0000 59.9000 59.8000 59.7000	60.4000 60.5000 60.6000 60.7000	46 219 189 100	2 4 3 1
POLIMEXMS	6,6500	17:04	1975.132	6.29	7.00 %	377	6.6500	6.6550	676	1 975	12 815	[+]
PXM	6.22 6.68	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 2 2	348 141 302 600	6.6450 6.6350 6.6300 6.6250	6.6600 6.6650 6.6700 6.6750	410 7951 833 2021	4 2 3 3
RAINBOW	137,0000	17:00	16.431	136.00	0.81 %	129	136.4000	137.0000	89	16	2 231	[+]
RBW	134.90 137.00	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 1 1	518 14 5 177	136.0000 135.9000 135.7000 135.6000	137.1000 137.3000 137.5000 137.6000	122 423 370 3	3 2 4 1
SYNEKTIK	394,0000	17:00	46.308	394.80	0.41 %	197	393.8000	394.2000	227	46	18 314	[+]
SNT	392.00 398.40	251.6000 307.2000	- - - -	- - - -	- - - -	1 1 1 1	34 22 6 15	393.6000 393.4000 393.2000 393.0000	394.4000 394.6000 394.8000 395.0000	19 15 25 25	1 1 1 1
TEXT	51,4000	17:00	76.51	51.30	0.39 %	19	51.3500	51.4000	10373	77	3 863	[+]
TXT	49.64 51.45	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	71 9 139 17	51.3000 51.2500 51.2000 51.1500	51.4500 51.5000 51.5500 51.6000	231 537 400 1357	3 10 3 9
TSGAMES	89,8000	17:01	9.325	88.60	1.70 %	80	89.8000	89.9000	1001	9	829	[+]
TEN	87.60 89.80	81.0500 99.0500	- - - -	- - - -	- - - -	4 3 1 3	119 123 102 496	88.6000 88.5000 88.3500 88.3000	90.0000 90.0500 90.1500 90.2500	346 1 102 103	7 1 1 2
VERCOM	126,0000	17:00	7.443	127.00	-0.79 %	3	125.4000	126.0000	159	7	938	[+]
VRC	125.20 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 28 4 3	103 528 14 75	125.2000 125.0000 124.8000 124.6000	126.4000 126.6000 126.8000 127.0000	28 124 1124 360	1 1 2 4
VOXEL	110,8000	17:00	1.912	110.80	-0.18 %	2	110.6000	110.8000	200	2	212	[+]
VOX	110.40 111.20	101.8000 124.2000	- - - -	- - - -	- - - -	7 3 28 5	127 102 1247 36	110.4000 110.2000 110.0000 109.8000	111.0000 111.2000 111.4000 111.6000	150 33 10 10	4 3 2 2
WIRTUALNA	57,7000	17:00	7.838	57.70	1.23 %	35	57.4000	57.7000	268	8	451	[+]
WPL	56.80 57.70	52.9000 64.5000	- - - -	- - - -	- - - -	1 2 4 4	63 18 186 1145	57.1000 57.0000 56.9000 56.8000	57.8000 57.9000 58.0000 58.1000	1150 1 1032 1	2 1 4 1
XTB	135,2000	17:04	762.927	130.80	3.44 %	58	135.0000	135.2000	2277	763	101 525	[+]
XTB	129.82 135.20	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	30 5 120 531	134.8200 134.7000 134.5400 134.5000	135.2200 135.2400 135.2600 135.2800	18 262 236 342	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	143407.1	-0.26%	07-15
WIG20	3803.4	-0.41%	07-15
WIG20 Fut	3778.0	-0.61%	07-15
WIG20USD	1005.9	-0.51%	07-15
mWIG40	10034.3	+0.25%	07-15
sWIG80	30612.0	-0.66%	07-15

Notowania Świat
US Blue Chip	52673.5	+0.05%	1:46
Nasdaq100	29502.6	-0.28%	07-15
Nikkei	68751.5	+1.49%	07-15
DAX	24999.5	-0.59%	07-15
Ropa WTI	80.2	-0.10%	1:46
Złoto	4057.7	-0.07%	1:46

Notowania Waluty
EUR/PLN	4.32173	-0.02%	1:46
CHF/PLN	4.68275	+0.02%	1:46
USD/PLN	3.76779	-0.07%	1:46
EUR/USD	1.14702	+0.05%	1:46
GBP/USD	1.35429	+0.04%	1:46
USD/JPY	162.069	-0.04%	1:46

Forum
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» 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]

Wzrosty	Spadki	Staty
KRAKCHEM	0.57	25.44%
CASPAR	6.20	8.77%
CORMAY	0.53	8.32%
ZREMB	9.67	7.56%
POLIMEXMS	6.65	7.00%
Więcej ...
SIMFABRIC	1.59	-8.62%
ORCOGROUP	3.62	-7.65%
VIGOSYS	500.00	-7.41%
LSISOFT	55.20	-7.38%
SKYLINE	1.48	-6.33%
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