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	135,0000	17:00	15.928	134.80	1.35 %	20	135.0000	136.2000	34	16	2 161	[+]
ABE	133.40 137.80	123.2000 150.4000	- - - -	- - - -	- - - -	1 2 3 4	9 101 12 129	134.8000 134.6000 134.4000 134.2000	136.8000 137.4000 138.0000 138.2000	50 3 29 20	2 1 3 2
AMREST	10,8200	17:00	37.229	10.82	1.31 %	2	10.5200	10.8200	1339	37	397	[+]
EAT	10.52 10.82	9.5600 11.6800	- - - -	- - - -	- - - -	2 1 3 1	345 290 254 410	10.5000 10.4600 10.4400 10.4200	10.8400 10.9400 10.9600 10.9800	172 4250 2 132	2 2 1 2
ASBIS	115,0000	17:01	213.524	109.80	6.09 %	632	115.0000	115.1000	10	214	24 187	[+]
ASB	109.70 116.10	61.9500 75.6500	- - - -	- - - -	- - - -	1 1 1 1	51 5 2 2	114.9000 114.8000 114.6000 114.4000	115.2000 115.3000 115.4000 115.5000	113 89 11 1995	1 1 1 9
ASSECOPOL	176,4500	17:01	92.413	178.05	-0.42 %	39	176.4000	176.7000	200	92	16 304	[+]
ACP	174.25 180.00	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 1	1209 239 16 579	176.3000 176.2500 176.1500 176.1000	176.8000 176.8500 176.9000 176.9500	334 10 59 36	1 1 1 1
ASSECOSEE	60,3000	17:00	2.481	60.00	1.34 %	53	60.1000	60.3000	257	2	149	[+]
ASE	59.00 60.30	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 2 1	75 16 53 2	60.0000 59.9000 59.8000 59.6000	60.4000 60.5000 60.6000 60.9000	69 480 602 856	3 4 3 2
AUTOPARTN	26,3000	17:00	151.979	26.50	-0.75 %	874	26.3000	26.5000	10396	152	4 004	[+]
APR	26.15 26.65	23.3500 28.4500	- - - -	- - - -	- - - -	5 5 6 9	1116 1611 2036 3297	26.2500 26.2000 26.1500 26.1000	26.5500 26.6000 26.6500 26.7000	106 1171 1453 2218	1 3 3 7
BENEFIT	4 976,0000	17:00	2.842	4,950.00	-0.40 %	36	4976.0000	4986.0000	120	3	14 155	[+]
BFT	4,950.00 5,045.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 2 3 1	18 11 25 10	4972.0000 4970.0000 4968.0000 4966.0000	4990.0000 5000.0000 5010.0000 5015.0000	25 2 8 23	1 1 1 1
BNPPL	147,2000	17:00	33.344	148.00	0.14 %	100	146.8000	148.0000	100	33	4 912	[+]
BNP	145.60 148.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	3 10 98 40	146.4000 146.0000 145.8000 145.6000	148.8000 149.0000 149.6000 150.0000	40 8 219 6431	1 2 2 4
CREOTECH	841,0000	17:01	15.382	857.00	-0.94 %	160	841.0000	842.0000	38	15	13 321	[+]
CRI	841.00 887.00	900.0000 1098.0000	- - - -	- - - -	- - - -	8 1 4 2	116 6 71 3	840.0000 839.0000 838.0000 836.0000	843.0000 844.0000 845.0000 846.0000	7 24 8 4	2 2 3 2
CYBERFLKS	188,7000	17:01	13.921	188.50	-0.05 %	9	188.2000	188.7000	18	14	2 631	[+]
CBF	187.10 191.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 2	82 1 61 151	188.0000 187.9000 187.5000 187.4000	189.4000 189.5000 189.6000 189.7000	1 1 3 2	1 1 2 2
CYFRPLSAT	15,4000	17:00	444.936	15.57	-0.29 %	13461	15.4000	15.4050	866	445	6 858	[+]
CPS	15.27 15.62	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 2 1	1 2 758 2856	15.3750 15.3650 15.3600 15.3550	15.4100 15.4150 15.4200 15.4250	1550 3638 1557 238	2 2 2 2
DEVELIA	10,8400	17:00	132.667	10.84	0.18 %	2000	10.8200	10.8400	2501	133	1 439	[+]
DVL	10.74 10.98	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 6	1155 1153 2 4316	10.7600 10.7400 10.7200 10.7000	10.8800 10.9000 10.9200 10.9400	2 2337 2121 100	1 3 4 2
DIAG	180,9000	17:00	29.608	179.90	1.74 %	681	180.8000	180.9000	55	30	5 334	[+]
DIA	178.30 181.70	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 1 1	4 3 11 7	180.7000 180.6000 180.5000 180.4000	181.0000 181.1000 181.2000 181.3000	50 13 13 17	3 2 2 2
DOMDEV	250,5000	17:01	4.712	256.00	-1.76 %	18	250.5000	252.0000	1	5	1 189	[+]
DOM	250.50 256.50	231.5000 282.5000	- - - -	- - - -	- - - -	6 5 7 4	39 73 274 19	250.0000 249.5000 249.0000 248.5000	253.0000 253.5000 254.0000 254.5000	24 62 111 1	1 2 2 1
ENEA	19,8400	17:01	374.338	19.82	0.20 %	10702	19.8400	19.8900	46	374	7 433	[+]
ENA	19.67 20.08	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 1 1	56 1 56 1231	19.8100 19.8000 19.7800 19.7700	19.9000 19.9100 19.9300 19.9400	414 56 414 56	1 1 1 1
EUROCASH	4,9920	17:00	115.433	4.98	0.24 %	305	4.9940	5.0000	1154	115	579	[+]
EUR	4.98 5.13	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 3 1	440 9898 575 1000	4.9920 4.9900 4.9880 4.9860	5.0050 5.0300 5.0350 5.0400	407 546 1101 549	1 1 2 2
GPW	99,2500	17:00	168.388	98.75	0.71 %	32	99.2500	99.3000	2	168	16 677	[+]
GPW	97.55 101.50	73.2500 89.4500	- - - -	- - - -	- - - -	2 1 2 2	13 2 16 103	99.2000 99.1500 99.1000 99.0500	99.4000 99.4500 99.5000 99.5500	3 3 2 42	1 1 1 2
GRUPAAZOTY	18,7600	17:01	353.14	19.33	-2.90 %	837	18.7600	18.8000	200	353	6 625	[+]
ATT	18.51 19.39	20.7000 25.3000	- - - -	- - - -	- - - -	1 3 2 2	5 512 701 535	18.7500 18.7400 18.7300 18.7200	18.8400 18.8500 18.8800 18.9000	129 9 201 681	2 1 2 3
GRUPRACUJ	43,7500	17:00	26.92	44.90	-0.57 %	702	43.7500	44.2000	432	27	1 180	[+]
GPP	43.20 44.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 3	41 41 1 1005	43.6000 43.5500 43.5000 43.4000	44.4500 44.5000 44.7000 44.8000	20 40 50 45	1 1 1 1
HANDLOWY	122,0000	17:00	32.501	122.20	-0.16 %	394	122.0000	122.2000	211	33	3 965	[+]
BHW	121.20 122.80	111.6000 136.4000	- - - -	- - - -	- - - -	3 2 2 2	461 427 471 405	121.8000 121.6000 121.4000 121.2000	122.4000 122.6000 122.8000 123.0000	160 1355 2216 1265	4 5 16 12
INGBSK	458,2000	17:01	23.37	465.00	-1.21 %	53	458.2000	462.6000	12	23	10 869	[+]
ING	458.20 477.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 1 1 4	53 4 50 80	457.0000 453.0000 451.2000 450.0000	462.8000 463.0000 463.2000 463.4000	48 7 18 6	1 1 1 1
INTERCARS	840,0000	17:04	3.136	850.00	-2.55 %	5	834.0000	840.0000	156	3	2 639	[+]
CAR	834.00 861.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 1 3 1	12 1 28 3	833.0000 832.0000 831.0000 830.0000	842.0000 845.0000 846.0000 848.0000	22 16 16 16	1 1 1 1
JSW	25,0100	17:01	151.606	25.25	-0.48 %	201	25.0100	25.1500	205	152	3 825	[+]
JSW	24.91 25.60	24.5100 29.9500	- - - -	- - - -	- - - -	6 1 1 2	10844 1453 50 1653	25.0000 24.9900 24.9800 24.9400	25.1700 25.1800 25.1900 25.2000	90 2 132 571	1 1 1 3
LUBAWA	12,3000	17:00	736.873	11.96	2.84 %	54	12.2700	12.3000	710	737	8 763	[+]
LBW	11.36 12.41	8.5450 10.4300	- - - -	- - - -	- - - -	3 3 1 1	3775 280 500 200	12.2400 12.2300 12.2200 12.2100	12.3100 12.3200 12.3300 12.3500	259 1283 30 1268	3 5 2 4
MILLENNIUM	20,1600	17:01	708.392	20.00	0.70 %	721	20.1600	20.1800	152	708	14 377	[+]
MIL	20.00 20.68	17.8600 21.8200	- - - -	- - - -	- - - -	3 1 1 1	959 393 1570 1325	20.1500 20.1400 20.1300 20.1200	20.1900 20.2000 20.2100 20.2200	1466 17197 1495 5083	1 2 1 2
MIRBUD	11,0400	17:00	192.539	11.45	-3.75 %	4138	11.0400	11.0500	200	193	2 152	[+]
MRB	10.92 11.54	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 2 8	1009 250 1506 1698	11.0300 11.0200 11.0100 11.0000	11.1000 11.1300 11.1600 11.1800	3600 201 254 10	1 1 1 1
MOBRUK	377,0000	17:00	2.484	378.50	0.53 %	10	375.5000	377.0000	49	2	937	[+]
MBR	375.00 381.00	324.0000 396.0000	- - - -	- - - -	- - - -	10 2 1 2	136 54 1 222	375.0000 374.5000 374.0000 373.5000	377.5000 378.0000 378.5000 379.0000	10 17 35 13	1 2 1 2
NEUCA	700,0000	17:00	6.033	699.00	0.14 %	1	699.0000	700.0000	48	6	4 221	[+]
NEU	694.00 707.00	665.0000 811.0000	- - - -	- - - -	- - - -	3 3 4 5	4 8 59 50	697.0000 696.0000 695.0000 694.0000	702.0000 703.0000 704.0000 705.0000	17 11 40 190	1 1 3 2
NEWAG	93,1000	17:00	8.797	95.30	-1.06 %	101	93.1000	93.4000	264	9	826	[+]
NWG	93.10 95.60	99.9000 122.0000	- - - -	- - - -	- - - -	17 1 4 2	186 11 58 23	93.0000 92.9000 92.8000 92.7000	94.0000 94.1000 94.3000 94.4000	32 265 65 131	1 2 1 4
ORANGEPL	13,7800	17:00	1111.952	13.94	-1.18 %	17722	13.7750	13.7800	1798	1 112	15 384	[+]
OPL	13.77 14.02	14.8050 18.0950	- - - -	- - - -	- - - -	4 3 7 5	4186 1097 5044 1178	13.7700 13.7650 13.7600 13.7550	13.8800 13.8850 13.8950 13.9050	3250 13584 6954 9325	1 2 2 2
POLENERGIA	59,9000	17:00	13.775	60.40	-0.66 %	1	61.0000	59.9000	100	14	825	[+]
PEP	59.60 60.50	45.7500 55.8000	- - - -	- - - -	- - - -	2 4 5 1	230 2092 2066 100	59.8000 59.7000 59.6000 59.5000	60.0000 60.3000 60.4000 60.5000	120 600 100 457	1 2 1 3
POLIMEXMS	6,7500	17:03	863.439	6.78	0.75 %	350	6.7500	6.7550	363	863	5 856	[+]
PXM	6.56 6.97	7.1800 8.7700	- - - -	- - - -	- - - -	3 2 2 2	1077 118 133 164	6.7450 6.7400 6.7350 6.7300	6.7800 6.8000 6.8100 6.8150	600 2000 152 1911	1 1 2 2
RAINBOW	137,2000	17:00	44.398	138.40	0.15 %	16	137.1000	137.3000	8	44	6 081	[+]
RBW	135.50 139.00	129.6000 158.4000	- - - -	- - - -	- - - -	1 3 5 1	200 39 281 1	137.0000 136.5000 136.4000 136.3000	137.4000 137.6000 137.7000 137.8000	279 445 76 219	2 2 2 3
SYNEKTIK	374,2000	17:00	91.689	382.00	-1.99 %	91	374.2000	374.6000	7	92	34 245	[+]
SNT	368.20 382.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 1 2	6 27 28 580	374.0000 373.6000 373.2000 373.0000	375.0000 375.2000 375.4000 375.8000	603 100 10 3	4 1 1 1
TEXT	50,0000	17:01	156.844	49.74	1.01 %	7	49.9800	50.0000	3999	157	7 845	[+]
TXT	49.10 51.20	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 2 2	81 100 4 4	49.9400 49.9200 49.9000 49.8800	50.0500 50.1000 50.1500 50.2000	1500 9 781 5916	4 5 3 2
TSGAMES	89,4000	17:04	63.352	92.00	-1.76 %	1	89.2500	90.3000	40	63	5 677	[+]
TEN	88.40 92.60	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 4	15 100 167 399	89.2000 89.1000 89.0500 89.0000	90.4000 90.5000 90.7500 90.8500	58 251 1 167	2 3 1 1
VERCOM	126,0000	17:04	13.044	124.20	1.45 %	15	125.8000	126.0000	225	13	1 636	[+]
VRC	123.60 126.80	120.6000 147.0000	- - - -	- - - -	- - - -	2 1 2 3	179 141 161 24	125.6000 125.4000 125.2000 125.0000	126.6000 126.8000 127.0000 127.2000	36 9 1 198	2 2 1 1
VOXEL	111,0000	17:00	9.003	110.80	0.18 %	115	110.8000	111.0000	77	9	1 001	[+]
VOX	110.00 114.00	101.8000 124.2000	- - - -	- - - -	- - - -	2 4 6 10	101 43 181 151	110.6000 110.4000 110.2000 110.0000	111.8000 112.0000 112.2000 112.6000	30 61 20 30	2 3 1 1
WIRTUALNA	58,2000	17:00	12.394	57.90	0.00 %	916	58.2000	58.4000	30	12	718	[+]
WPL	57.60 58.30	52.9000 64.5000	- - - -	- - - -	- - - -	1 3 2 2	100 1120 160 70	58.0000 57.8000 57.7000 57.6000	58.5000 58.6000 58.7000 58.8000	1622 2 76 1189	9 1 1 4
XTB	127,9000	17:04	671.041	123.94	3.15 %	89	127.8000	127.9600	9	671	85 309	[+]
XTB	123.86 128.96	92.6700 113.2400	- - - -	- - - -	- - - -	1 1 2 1	30 5 2 78	127.7800 127.6000 127.5000 127.4800	127.9800 128.0000 128.0200 128.0400	824 6638 71 46	3 7 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	139441.7	+0.28%	17:09
WIG20	3686.0	+0.37%	17:09
WIG20 Fut	3674.0	+0.63%	17:03
WIG20USD	974.4	+0.32%	17:15
mWIG40	9791.0	-0.00%	17:09
sWIG80	30864.6	+0.20%	17:09

Notowania Świat
US Large Cap	7540.1	+0.87%	19:15
Nasdaq100	29739.8	+1.67%	19:14
Nikkei	67743.9	+1.38%	8:45
DAX	25104.1	+0.83%	17:31
Ropa WTI	72.1	-1.96%	19:15
Złoto	4128.2	+1.25%	19:15

Notowania Waluty
EUR/PLN	4.33246	+0.53%	19:15
CHF/PLN	4.69835	+0.64%	19:15
USD/PLN	3.78824	+0.37%	19:15
EUR/USD	1.14366	+0.16%	19:15
GBP/USD	1.34099	+0.13%	19:15
USD/JPY	162.319	-0.15%	19:15

Forum
» 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]
» Dla fanów strategii buy and... [25]

Wzrosty	Spadki	Staty
KRAKCHEM	0.38	29.31%
STALEXP	2.13	14.64%
CLOUD	104.50	11.17%
IFIRMA	23.90	7.17%
MOSTALPLC	12.95	6.58%
Więcej ...
VIVID	0.54	-7.85%
IBSM	55.80	-5.74%
MDIENERGIA	1.44	-5.26%
HYDROTOR	11.10	-5.13%
AILLERON	14.30	-4.67%
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