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	139,0000	17:03	5.162	141.00	-1.42 %	53	137.8000	138.4000	86	5	718	[+]
ABE	137.40 142.00	123.2000 150.4000	- - - -	- - - -	- - - -	1 4 6 6	1 36 112 74	137.6000 137.4000 137.2000 137.0000	138.6000 138.8000 139.0000 139.2000	4 20 200 28	1 2 1 3
AMREST	10,1200	17:00	53.432	10.44	-2.32 %	874	10.1600	10.2000	346	53	546	[+]
EAT	10.08 10.44	9.5600 11.6800	- - - -	- - - -	- - - -	1 5 5 4	346 1254 1016 934	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	890 1000 1000 502	2 2 2 2
ASBIS	111,8000	17:01	342.141	105.60	5.87 %	119	111.8000	112.0000	149	342	37 170	[+]
ASB	104.70 114.50	61.9500 75.6500	- - - -	- - - -	- - - -	5 1 3 3	147 27 135 625	111.7000 111.6000 111.5000 111.4000	112.1000 112.2000 112.3000 112.4000	245 54 232 335	5 2 3 1
ASSECOPOL	180,1500	17:03	106.535	185.70	-2.99 %	153	179.3500	179.7500	121	107	19 363	[+]
ACP	179.10 187.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 10 1	96 1 674 185	179.3000 179.0500 179.0000 178.9500	179.9000 180.1000 180.2000 180.4000	4 175 15 532	1 1 1 1
ASSECOSEE	63,4000	17:00	12.1	61.90	2.42 %	182	63.1000	63.5000	454	12	760	[+]
ASE	61.00 63.50	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 2	310 10 6 120	63.0000 62.8000 62.7000 62.5000	63.6000 63.7000 63.8000 63.9000	152 1 9 3	3 1 1 1
AUTOPARTN	27,8000	17:04	393.648	25.90	7.34 %	1625	27.6000	27.8000	1058	394	10 752	[+]
APR	25.70 28.30	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 2 1	282 6022 1244 500	27.5500 27.5000 27.4000 27.3500	27.9000 27.9500 28.0000 28.1000	5048 150 199 1402	3 1 2 4
BENEFIT	5 175,0000	17:02	7.615	5,250.00	-0.77 %	17	5170.0000	5180.0000	29	8	39 359	[+]
BFT	5,100.00 5,250.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	5 2 2 2	245 19 15 81	5165.0000 5160.0000 5155.0000 5150.0000	5185.0000 5195.0000 5200.0000 5205.0000	29 73 14 121	1 1 1 4
BNPPL	144,2000	17:00	26.363	149.20	-3.35 %	875	144.0000	144.2000	1458	26	3 843	[+]
BNP	144.20 149.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 2 1 2	15 20 10 88	143.2000 143.0000 142.6000 142.2000	148.6000 149.0000 149.2000 149.6000	40 287 126 250	1 3 2 2
CREOTECH	780,0000	17:01	14.538	770.00	0.00 %	41	780.0000	782.0000	12	15	11 320	[+]
CRI	750.00 789.00	900.0000 1098.0000	- - - -	- - - -	- - - -	1 1 1 2	10 3 1 6	777.0000 776.0000 775.0000 774.0000	783.0000 784.0000 785.0000 786.0000	30 115 28 10	5 4 4 2
CYBERFLKS	193,2000	17:04	35.921	194.00	2.49 %	4	193.0000	193.5000	6	36	6 984	[+]
CBF	191.00 198.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	4 5 1 8	192.9000 192.8000 192.5000 192.4000	193.6000 193.7000 194.2000 194.4000	31 5 5 24	4 1 1 2
CYFRPLSAT	16,1500	17:02	681.27	16.77	-3.75 %	1752	16.2500	16.2700	241	681	11 149	[+]
CPS	16.01 16.77	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 3	200 1200 200 1301	16.2250 16.2200 16.2150 16.2000	16.2750 16.2850 16.3150 16.3200	649 638 198 500	3 1 1 1
DEVELIA	10,3000	17:00	144.926	10.30	0.00 %	162	10.2600	10.3000	966	145	1 491	[+]
DVL	10.18 10.46	9.3300 11.3800	- - - -	- - - -	- - - -	2 4 11 6	434 486 3649 1341	10.2400 10.2200 10.2000 10.1800	10.4000 10.4200 10.4800 10.5000	1403 1671 800 164	3 2 1 3
DIAG	166,1000	17:00	38.705	170.10	-1.95 %	15	167.4000	167.6000	92	39	6 488	[+]
DIA	165.70 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 11 11 45	11 288 184 825	167.3000 167.2000 167.1000 167.0000	167.7000 167.8000 167.9000 168.0000	106 55 207 406	3 2 2 2
DOMDEV	255,0000	17:01	5.791	258.00	-1.92 %	10	251.0000	255.0000	140	6	1 465	[+]
DOM	249.50 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 4 6	50 130 213 581	250.5000 250.0000 249.5000 249.0000	256.0000 257.0000 257.5000 258.0000	5 6 1 6	1 2 1 1
ENEA	20,2000	17:02	266.607	20.22	1.05 %	24	20.2000	20.2200	40	267	5 437	[+]
ENA	19.91 20.70	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 2	3 65 11 238	20.1800 20.1600 20.1400 20.1200	20.2400 20.2600 20.2800 20.3000	7 64 7 812	1 1 1 3
EUROCASH	4,8600	17:00	401.083	5.06	-3.19 %	3829	4.8600	4.8860	20	401	1 988	[+]
EUR	4.86 5.06	4.7980 5.8600	- - - -	- - - -	- - - -	16 1 2 6	8487 5 2058 8003	4.8500 4.8480 4.8440 4.8400	4.8880 4.8900 4.8920 4.8940	6 4 4 2	3 2 2 1
GPW	99,4500	17:00	75.916	101.30	-1.92 %	115	99.3500	99.6000	362	76	7 589	[+]
GPW	98.95 102.30	73.2500 89.4500	- - - -	- - - -	- - - -	6 4 2 2	833 117 605 1956	99.3000 99.2500 99.2000 99.1500	99.6500 99.7000 99.7500 99.8500	364 4 528 2121	6 1 2 2
GRUPAAZOTY	19,3300	17:04	192.369	19.50	-0.72 %	940	19.3500	19.4300	197	192	3 763	[+]
ATT	19.24 19.82	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 3 6	1284 2500 236 433	19.3400 19.3300 19.3200 19.3000	19.4500 19.4600 19.4800 19.5100	397 136 1254 15	4 1 1 1
GRUPRACUJ	48,7000	17:00	22.549	48.85	0.31 %	51	48.7000	48.7500	106	23	1 098	[+]
GPP	48.40 49.20	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 3 1	30 16 776 1	48.6000 48.5500 48.5000 48.4000	48.8000 48.9500 49.0000 49.1000	20 16 303 16	1 1 6 1
HANDLOWY	120,0000	17:02	49.423	122.80	-2.76 %	164	120.2000	120.8000	523	49	5 994	[+]
BHW	119.60 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	23 4 5 10	3556 132 252 1537	120.0000 119.8000 119.6000 119.4000	121.0000 121.2000 121.4000 121.6000	193 1298 134 804	3 3 2 4
INGBSK	436,0000	17:00	15.574	445.40	-2.02 %	43	444.8000	445.0000	247	16	6 842	[+]
ING	433.60 445.40	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 3	255 2 7 10	444.6000 444.4000 444.2000 444.0000	446.0000 446.2000 446.6000 447.2000	500 99 99 99	1 1 1 1
INTERCARS	915,0000	17:00	2.585	896.00	2.81 %	67	902.0000	907.0000	13	3	2 335	[+]
CAR	888.00 915.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 3 3 2	14 128 39 34	901.0000 900.0000 899.0000 898.0000	909.0000 910.0000 911.0000 913.0000	9 201 62 34	2 3 3 2
JSW	25,9100	17:04	135.524	26.19	-0.31 %	55	25.8800	25.9500	372	136	3 520	[+]
JSW	25.58 26.31	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 1 2	362 200 354 888	25.8700 25.8500 25.8400 25.8300	25.9600 25.9700 25.9800 25.9900	100 1180 270 354	1 2 2 1
LUBAWA	11,0500	17:01	359.858	11.10	0.64 %	4647	11.0500	11.0700	5	360	4 054	[+]
LBW	11.05 11.45	8.5450 10.4300	- - - -	- - - -	- - - -	3 1 3 17	290 150 518 5287	11.0400 11.0300 11.0200 11.0000	11.0800 11.0900 11.1000 11.1100	3 39 49 41	1 1 2 2
MILLENNIUM	19,5750	17:03	662.306	19.95	-2.03 %	24	19.5700	19.5750	35125	662	13 012	[+]
MIL	19.50 19.98	17.8600 21.8200	- - - -	- - - -	- - - -	4 1 1 4	3813 1500 125 1170	19.5500 19.5150 19.5100 19.5000	19.5800 19.5850 19.5900 19.5950	490 1087 3988 545	2 2 2 2
MIRBUD	11,8600	17:03	239.077	11.92	0.00 %	250	11.8800	11.9600	1018	239	2 864	[+]
MRB	11.85 12.12	10.2800 12.5600	- - - -	- - - -	- - - -	2 3 1 1	1016 1047 494 250	11.8600 11.8500 11.8400 11.8200	12.0000 12.0200 12.0400 12.0500	236 350 434 215	1 2 2 2
MOBRUK	383,0000	17:02	7.111	383.00	0.26 %	100	383.0000	383.5000	21	7	2 722	[+]
MBR	379.50 386.50	324.0000 396.0000	- - - -	- - - -	- - - -	3 1 4 1	53 52 29 10	380.0000 379.5000 379.0000 378.5000	384.0000 384.5000 385.0000 385.5000	16 29 257 49	1 4 2 2
NEUCA	744,0000	17:00	1.362	737.00	-0.40 %	6	745.0000	749.0000	5	1	1 017	[+]
NEU	737.00 752.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 3 2 2	2 170 3 11	744.0000 743.0000 742.0000 741.0000	750.0000 751.0000 752.0000 753.0000	23 165 147 34	2 7 4 3
NEWAG	86,5000	17:03	13.374	87.10	-1.48 %	15	86.2000	86.5000	156	13	1 160	[+]
NWG	86.00 87.80	99.9000 122.0000	- - - -	- - - -	- - - -	3 18 3 2	29 880 179 52	86.1000 86.0000 85.9000 85.8000	86.7000 86.8000 86.9000 87.0000	138 532 7 171	3 2 2 3
ORANGEPL	14,5250	17:00	962.396	14.66	-1.19 %	1660	14.5250	14.5750	100	962	14 054	[+]
OPL	14.42 14.79	14.8050 18.0950	- - - -	- - - -	- - - -	2 2 2 2	3720 878 781 700	14.5200 14.5150 14.5100 14.5050	14.5900 14.5950 14.6000 14.6150	356 12226 5891 10236	2 3 3 2
POLENERGIA	63,3000	17:00	3.133	62.70	0.96 %	70	62.8000	63.3000	64	3	197	[+]
PEP	62.20 63.50	45.7500 55.8000	- - - -	- - - -	- - - -	3 3 2 5	153 174 1390 302	62.7000 62.6000 62.5000 62.4000	63.4000 63.5000 63.6000 63.7000	1089 218 30 50	3 2 1 1
POLIMEXMS	6,8000	17:00	670.658	6.66	1.04 %	1547	6.7600	6.7750	1199	671	4 532	[+]
PXM	6.60 6.83	7.1800 8.7700	- - - -	- - - -	- - - -	2 2 1 4	3599 301 1 6133	6.7400 6.7300 6.7250 6.7200	6.7800 6.7950 6.8000 6.8050	533 2555 700 3342	1 1 2 2
RAINBOW	135,0000	17:00	25.56	136.60	-0.81 %	125	134.2000	134.6000	66	26	3 445	[+]
RBW	134.00 137.10	129.6000 158.4000	- - - -	- - - -	- - - -	12 4 4 2	264 131 588 272	134.0000 133.9000 133.8000 133.7000	134.9000 135.0000 135.1000 135.2000	63 317 195 509	1 5 1 2
SYNEKTIK	363,0000	17:00	55.507	375.00	-2.42 %	115	362.8000	363.0000	398	56	20 229	[+]
SNT	359.00 376.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 1 3	2 17 10 337	362.4000 362.2000 362.0000 361.8000	364.8000 365.0000 365.2000 365.4000	689 1113 121 437	2 2 2 2
TEXT	47,4800	17:02	30.495	47.90	-1.78 %	7	47.4800	47.6000	113	30	1 463	[+]
TXT	47.32 48.62	38.0000 46.4400	- - - -	- - - -	- - - -	2 4 1 3	2 1006 1 6	47.4400 47.4000 47.3800 47.3400	47.7600 47.8800 47.9200 47.9800	4 268 268 284	1 1 1 4
TSGAMES	90,9000	17:00	19.625	89.40	1.68 %	20	90.1000	90.9000	106	20	1 776	[+]
TEN	88.85 91.80	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	97 97 97 696	89.8000 89.7000 89.6000 89.5000	90.9500 91.0000 91.1000 91.2000	20 311 97 97	1 3 1 1
VERCOM	124,0000	17:00	12.662	127.00	-2.05 %	20	126.4000	126.6000	65	13	1 594	[+]
VRC	124.00 128.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 2 2	210 127 471 291	126.2000 126.0000 125.8000 125.6000	127.0000 127.6000 127.8000 128.0000	175 90 271 361	2 1 1 2
VOXEL	118,6000	17:00	6.557	123.40	-3.89 %	73	118.6000	119.8000	99	7	789	[+]
VOX	118.00 123.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 1	4 50 575 1	118.4000 118.2000 118.0000 117.8000	120.0000 120.2000 120.6000 120.8000	704 20 81 40	1 1 1 2
WIRTUALNA	58,7000	17:00	5.697	58.60	-0.17 %	60	58.2000	58.7000	59	6	333	[+]
WPL	58.20 58.70	52.9000 64.5000	- - - -	- - - -	- - - -	1 6 6 1	250 2083 2256 59	58.1000 58.0000 57.8000 57.7000	58.8000 58.9000 59.0000 59.3000	463 16 1730 1002	4 1 7 3
XTB	135,9600	17:03	299.143	138.10	-1.48 %	4	135.9600	136.0000	6867	299	40 934	[+]
XTB	134.00 138.40	92.6700 113.2400	- - - -	- - - -	- - - -	3 2 2 2	57 61 38 24	135.9400 135.9000 135.8800 135.8400	136.2400 136.3200 136.3600 136.3800	25 204 19 21	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	143662.1	-1.06%	17:09
WIG20	3831.0	-1.13%	17:09
WIG20 Fut	3812.0	-0.88%	17:04
WIG20USD	1005.8	-1.53%	17:15
mWIG40	9877.1	-0.92%	17:09
sWIG80	30609.2	-0.12%	17:09

Notowania Świat
US Large Cap	7373.8	-1.73%	17:31
Nasdaq100	28290.5	-2.44%	17:31
Nikkei	66422.6	+0.46%	8:45
DAX	24757.8	-1.58%	17:15
Ropa WTI	92.5	+6.58%	17:31
Złoto	4045.0	-2.06%	17:31

Notowania Waluty
EUR/PLN	4.33404	+0.11%	17:31
CHF/PLN	4.66418	+0.12%	17:31
USD/PLN	3.81213	+0.46%	17:31
EUR/USD	1.13691	-0.35%	17:31
GBP/USD	1.33035	-0.53%	17:31
USD/JPY	163.885	+0.47%	17:31

Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» 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]

Wzrosty	Spadki	Staty
KRAKCHEM	0.58	30.36%
DRAGOENT	22.50	9.22%
GAMEOPS	11.65	7.37%
AUTOPARTN	27.80	7.34%
PCCEXOL	2.06	7.29%
Więcej ...
KPPD	17.70	-9.69%
TATRY MOUNTAIN	70.50	-6.00%
LENTEX	6.78	-5.83%
IDMSAPL	0.47	-5.62%
ZABKA	31.66	-5.38%
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