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	143,0000	15:20	3.467	141.60	0.99 %	18	142.8000	143.4000	202	3	495	[+]
ABE	141.00 145.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 3 2 3	9 25 44 239	142.6000 142.4000 142.2000 142.0000	143.8000 144.0000 144.2000 144.6000	13 116 20 10	2 3 1 1
AMREST	10,4200	15:00	7.49	10.56	-0.95 %	682	10.4000	10.4200	306	7	78	[+]
EAT	10.40 10.56	9.5600 11.6800	- - - -	- - - -	- - - -	4 3 1 2	4108 250 500 720	10.3800 10.3600 10.3400 10.3200	10.4400 10.4600 10.4800 10.5000	421 3051 1103 500	1 2 2 1
ASBIS	110,9000	15:24	287.576	115.50	-4.48 %	96	111.2000	111.5000	560	288	32 751	[+]
ASB	110.40 117.20	61.9500 75.6500	- - - -	- - - -	- - - -	2 13 8 8	104 412 334 907	111.1000 111.0000 110.9000 110.8000	111.6000 111.7000 111.8000 111.9000	578 257 657 1346	5 3 5 6
ASSECOPOL	186,5000	15:24	72.2	181.80	2.59 %	183	186.6500	186.9500	85	72	13 402	[+]
ACP	180.30 187.50	176.0500 215.1000	- - - -	- - - -	- - - -	4 2 5 3	71 28 193 92	186.6000 186.5500 186.5000 186.4500	187.0000 187.0500 187.1000 187.1500	63 46 107 44	3 2 5 1
ASSECOSEE	61,3000	15:23	3.389	63.00	-2.70 %	124	62.1000	62.9000	43	3	210	[+]
ASE	61.30 63.00	56.3000 68.7000	- - - -	- - - -	- - - -	2 1 1 2	161 80 20 457	62.0000 61.9000 61.7000 61.6000	63.0000 63.1000 63.3000 63.4000	606 37 418 452	10 2 2 2
AUTOPARTN	27,0000	15:24	194.137	26.45	2.27 %	2221	27.0000	27.0500	200	194	5 270	[+]
APR	26.40 27.55	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 2 5	2167 1741 372 1890	26.9500 26.9000 26.8500 26.8000	27.1000 27.1500 27.2000 27.2500	1000 1157 688 3177	1 3 3 5
BENEFIT	5 185,0000	15:24	1.931	5,205.00	-0.67 %	1	5185.0000	5195.0000	5	2	10 064	[+]
BFT	5,150.00 5,255.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 2 2 1	5 6 17 2	5180.0000 5175.0000 5165.0000 5155.0000	5200.0000 5205.0000 5210.0000 5215.0000	13 5 36 20	4 2 1 3
BNPPL	150,6000	15:14	82.246	153.40	-1.57 %	27	151.8000	152.4000	108	82	12 551	[+]
BNP	150.00 154.20	129.2000 157.6000	- - - -	- - - -	- - - -	5 2 3 2	105 16 322 16	151.6000 151.4000 151.2000 151.0000	154.0000 154.2000 154.4000 154.6000	201 390 81 299	2 3 1 2
CREOTECH	782,0000	15:24	9.697	794.00	0.13 %	39	782.0000	785.0000	37	10	7 723	[+]
CRI	772.00 810.00	900.0000 1098.0000	- - - -	- - - -	- - - -	7 12 1 7	149 125 5 172	781.0000 780.0000 779.0000 778.0000	786.0000 787.0000 788.0000 789.0000	9 10 24 105	2 2 6 1
CYBERFLKS	192,0000	15:24	10.378	193.00	0.00 %	16	191.6000	191.8000	12	10	1 986	[+]
CBF	189.10 194.00	182.0000 222.4000	- - - -	- - - -	- - - -	4 2 1 3	30 27 4 15	191.3000 191.2000 191.1000 191.0000	192.0000 192.1000 192.5000 192.6000	97 3 55 6	5 1 2 1
CYFRPLSAT	16,1600	15:24	484.783	15.90	1.09 %	244	16.0250	16.0300	155	485	7 790	[+]
CPS	15.83 16.20	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 2	218 85 481 655	16.0200 16.0150 16.0100 16.0050	16.0350 16.0400 16.0450 16.0500	273 275 524 651	2 1 1 3
DEVELIA	10,6400	15:24	53.526	10.82	-2.03 %	774	10.7000	10.7400	1450	54	574	[+]
DVL	10.62 10.96	9.3300 11.3800	- - - -	- - - -	- - - -	1 4 6 8	250 1420 1132 8546	10.6800 10.6600 10.6400 10.6200	10.7600 10.7800 10.8000 10.8200	1246 2539 3465 3204	3 6 2 5
DIAG	173,1000	15:25	22.342	175.00	-1.09 %	23	176.7000	176.8000	46	22	3 908	[+]
DIA	172.30 177.00	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 2	38 15 370 139	176.3000 176.2000 176.1000 176.0000	176.9000 177.0000 177.1000 177.2000	42 317 62 3	2 6 2 1
DOMDEV	255,0000	15:22	3.468	254.00	0.20 %	11	255.5000	257.0000	47	3	884	[+]
DOM	254.00 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 3 7 3	141 210 320 17	255.0000 254.5000 254.0000 253.5000	257.5000 258.0000 258.5000 259.0000	46 504 347 88	3 10 3 4
ENEA	19,7500	15:25	171.865	20.00	-0.85 %	1061	19.6700	19.7100	1762	172	3 394	[+]
ENA	19.60 20.00	19.3200 23.6000	- - - -	- - - -	- - - -	3 3 1 4	400 1026 416 2487	19.6600 19.6500 19.6400 19.6300	19.7200 19.7300 19.7400 19.7600	60 897 241 657	1 2 1 2
EUROCASH	5,1600	15:22	313.605	5.02	2.79 %	827	5.2050	5.2200	923	314	1 612	[+]
EUR	5.00 5.30	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 5 2	2000 1820 3121 1500	5.2000 5.1900 5.1800 5.1650	5.2300 5.2400 5.2450 5.2500	799 4 2 4	2 2 1 2
GPW	105,8000	15:25	60.863	106.70	-0.84 %	247	105.7000	105.9000	432	61	6 463	[+]
GPW	105.20 107.40	73.2500 89.4500	- - - -	- - - -	- - - -	3 6 4 3	241 746 1393 324	105.6000 105.5000 105.4000 105.3000	106.0000 106.1000 106.2000 106.3000	123 375 558 1265	3 5 3 5
GRUPAAZOTY	19,5700	15:20	78.743	19.69	0.00 %	355	19.5400	19.6100	10548	79	1 539	[+]
ATT	19.42 19.69	20.7000 25.3000	- - - -	- - - -	- - - -	2 3 2 1	183 525 375 750	19.5300 19.5100 19.5000 19.4800	19.6200 19.6300 19.6400 19.6500	383 59 664 608	2 1 3 2
GRUPRACUJ	47,4000	15:24	17.702	46.45	2.93 %	9	46.7500	46.9000	188	18	832	[+]
GPP	46.00 47.80	41.2000 50.3000	- - - -	- - - -	- - - -	2 1 1 1	134 11 8 203	46.6000 46.4500 46.4000 46.3500	46.9500 47.0000 47.1000 47.1500	191 644 140 1	2 7 1 1
HANDLOWY	121,4000	15:23	14.44	122.80	-1.14 %	275	121.0000	121.4000	228	14	1 763	[+]
BHW	121.20 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	3 1 7 4	1035 1 2157 573	120.8000 120.6000 120.4000 120.2000	121.6000 122.0000 122.2000 122.4000	358 1693 318 511	4 4 2 4
INGBSK	452,8000	15:24	10.206	460.00	-2.16 %	31	458.2000	459.0000	35	10	4 690	[+]
ING	451.60 466.80	388.0000 474.0000	- - - -	- - - -	- - - -	6 2 1 1	124 13 18 2	458.0000 457.8000 457.6000 457.4000	459.2000 459.4000 459.6000 459.8000	13 9 40 28	1 1 1 3
INTERCARS	861,0000	15:23	1.834	862.00	-1.15 %	9	864.0000	868.0000	12	2	1 589	[+]
CAR	857.00 874.00	742.0000 906.0000	- - - -	- - - -	- - - -	3 5 2 2	11 12 13 50	863.0000 862.0000 861.0000 860.0000	870.0000 871.0000 872.0000 873.0000	49 10 38 53	1 1 1 2
JSW	26,2000	15:25	140.689	26.68	-2.09 %	626	26.6900	26.8000	10	141	3 749	[+]
JSW	26.20 27.00	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 1	113 429 738 329	26.6700 26.6600 26.6400 26.6300	26.8100 26.8300 26.8400 26.8500	655 441 1000 485	1 2 1 1
LUBAWA	11,6500	15:24	194.374	11.87	-1.60 %	623	11.7400	11.7800	1010	194	2 291	[+]
LBW	11.62 11.97	8.5450 10.4300	- - - -	- - - -	- - - -	7 7 6 26	1475 880 830 12245	11.7300 11.7200 11.7100 11.7000	11.7900 11.8100 11.8400 11.8500	124 495 4419 200	1 2 2 2
MILLENNIUM	20,2500	15:25	239.288	20.25	-0.54 %	187	19.9400	19.9450	22	239	4 843	[+]
MIL	19.93 20.60	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	93 46 409 409	19.9350 19.9250 19.9200 19.9150	19.9550 19.9600 19.9650 19.9700	1184 1 2120 409	3 1 1 1
MIRBUD	11,3100	15:24	121.704	11.28	0.98 %	5	11.3900	11.4000	189	122	1 378	[+]
MRB	11.15 11.45	10.2800 12.5600	- - - -	- - - -	- - - -	2 6 1 2	75 264 11 500	11.3800 11.3700 11.3600 11.3500	11.4200 11.4300 11.4400 11.4500	631 1200 1725 6621	2 2 3 7
MOBRUK	375,5000	15:24	6.976	375.50	-0.13 %	6	375.5000	376.0000	11	7	2 618	[+]
MBR	372.50 377.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 2 1	50 54 81 1	375.0000 374.5000 374.0000 373.5000	376.5000 377.0000 377.5000 378.0000	26 123 12 307	3 5 2 5
NEUCA	733,0000	15:23	2.449	725.00	1.52 %	16	730.0000	732.0000	17	2	1 790	[+]
NEU	725.00 738.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 4 1	17 56 27 1	729.0000 728.0000 727.0000 726.0000	733.0000 734.0000 735.0000 736.0000	51 2 30 1	3 2 4 1
NEWAG	90,4000	15:25	7.197	91.00	-0.66 %	119	90.2000	90.4000	4	7	652	[+]
NWG	90.00 91.40	99.9000 122.0000	- - - -	- - - -	- - - -	14 49 10 8	427 2814 80 268	90.1000 90.0000 89.9000 89.8000	90.7000 90.8000 90.9000 91.0000	73 46 248 2200	2 3 1 9
ORANGEPL	14,3750	15:16	369.58	14.50	-0.86 %	1564	14.3500	14.3650	5247	370	5 325	[+]
OPL	14.33 14.50	14.8050 18.0950	- - - -	- - - -	- - - -	1 4 1 2	287 1254 574 784	14.3450 14.3350 14.3300 14.3200	14.3700 14.3750 14.3850 14.3900	361 729 574 3035	1 2 1 4
POLENERGIA	61,4000	15:24	170.225	60.20	1.82 %	142	60.4000	60.5000	440	170	10 268	[+]
PEP	60.20 61.70	45.7500 55.8000	- - - -	- - - -	- - - -	11 8 6 5	2024 4565 5979 4200	60.3000 60.2000 60.1000 60.0000	60.6000 60.7000 60.8000 60.9000	300 130 561 100	3 2 2 1
POLIMEXMS	6,7400	15:24	742.567	6.65	1.35 %	573	6.7150	6.7350	219	743	4 982	[+]
PXM	6.58 6.83	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 2 1	5550 190 2391 200	6.7100 6.7050 6.6950 6.6850	6.7500 6.7550 6.7600 6.7650	5400 1528 27 714	2 2 1 1
RAINBOW	135,0000	15:22	19.579	136.00	-1.46 %	49	134.4000	134.7000	45	20	2 641	[+]
RBW	133.80 136.40	129.6000 158.4000	- - - -	- - - -	- - - -	6 2 5 21	112 110 1172 767	134.3000 134.2000 134.1000 134.0000	135.0000 135.1000 135.2000 135.3000	16 79 5 1117	2 2 1 5
SYNEKTIK	390,0000	15:24	53.596	396.00	-1.02 %	78	393.2000	393.8000	122	54	21 010	[+]
SNT	386.40 397.40	251.6000 307.2000	- - - -	- - - -	- - - -	2 6 2 2	23 136 46 45	393.0000 392.8000 392.6000 392.4000	394.0000 394.2000 394.4000 394.6000	124 63 66 58	3 2 3 3
TEXT	50,3500	15:19	36.794	51.40	-2.04 %	238	50.3500	50.4000	100	37	1 866	[+]
TXT	50.30 51.45	38.0000 46.4400	- - - -	- - - -	- - - -	10 4 5 5	1643 314 190 380	50.3000 50.2500 50.2000 50.1500	50.5500 50.6000 50.6500 50.7000	133 654 251 4	3 3 2 1
TSGAMES	89,2000	15:19	10.654	89.00	-0.67 %	46	89.3500	89.6000	27	11	953	[+]
TEN	88.85 89.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 2 4	19 100 50 474	89.1500 89.1000 89.0500 89.0000	89.6500 89.7000 89.7500 89.8000	95 86 100 52	3 2 1 2
VERCOM	124,0000	15:23	10.946	127.00	-1.59 %	88	124.6000	125.4000	220	11	1 370	[+]
VRC	123.80 127.00	120.6000 147.0000	- - - -	- - - -	- - - -	2 10 21 2	24 562 695 44	124.4000 124.2000 124.0000 123.8000	125.8000 126.0000 126.2000 126.4000	136 348 20 376	4 2 1 3
VOXEL	110,2000	15:17	5.88	111.00	-0.54 %	235	110.0000	110.2000	33	6	647	[+]
VOX	110.00 111.00	101.8000 124.2000	- - - -	- - - -	- - - -	8 7 5 6	75 107 221 243	109.8000 109.6000 109.4000 109.2000	110.4000 110.8000 111.0000 111.2000	29 25 139 5	1 3 5 1
WIRTUALNA	56,8000	15:13	8.923	57.40	-1.56 %	21	57.1000	57.4000	124	9	511	[+]
WPL	56.80 58.00	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 2	176 109 1100 4	57.0000 56.9000 56.8000 56.6000	57.5000 57.6000 57.7000 57.9000	119 61 80 850	2 2 1 3
XTB	132,2000	15:25	236.15	134.90	-2.22 %	189	131.4200	131.5600	76	236	31 310	[+]
XTB	130.72 134.90	92.6700 113.2400	- - - -	- - - -	- - - -	2 2 2 2	61 64 116 120	131.4000 131.3800 131.3600 131.3400	131.6200 131.6400 131.6600 131.6800	64 64 16 76	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	142938.3	-0.33%	15:25
WIG20	3790.8	-0.33%	15:40
WIG20 Fut	3771.0	-0.19%	15:25
WIG20USD	1003.6	-0.23%	15:25
mWIG40	9952.9	-0.81%	15:25
sWIG80	30566.3	-0.15%	15:25

Notowania Świat
US Large Cap	7543.6	-0.35%	15:40
Nasdaq100	29199.4	-1.03%	15:40
Nikkei	66835.5	-2.79%	8:45
DAX	24764.0	-0.94%	15:24
Ropa WTI	80.0	+0.52%	15:40
Złoto	3986.6	-1.82%	15:40

Notowania Waluty
EUR/PLN	4.33044	+0.18%	15:40
CHF/PLN	4.67982	-0.04%	15:40
USD/PLN	3.77924	+0.24%	15:40
EUR/USD	1.14585	-0.05%	15:40
GBP/USD	1.35113	-0.19%	15:40
USD/JPY	162.246	+0.07%	15:40

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
ZABKA	31.49	12.26%
MDIENERGIA	1.52	8.19%
CAPTORTX	75.90	5.12%
ORCOGROUP	3.80	4.97%
PATENTUS	2.73	4.60%
Więcej ...
NEXITY	0.78	-11.36%
WOODPCKR	2.94	-9.82%
CAPITAL	2.00	-7.41%
AGROTON	4.75	-7.05%
MOVIEGAMES	6.80	-5.82%
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