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	133,0000	14:34	2.175	135.20	-1.48 %	68	134.4000	136.0000	228	2	290	[+]
ABE	132.00 136.00	123.2000 150.4000	- - - -	- - - -	- - - -	3 2 4 2	81 16 108 138	134.2000 134.0000 133.8000 133.6000	136.4000 136.6000 136.8000 137.0000	20 368 125 406	1 4 2 5
AMREST	11,0400	14:28	22.631	11.30	-2.30 %	562	11.0400	11.0600	496	23	251	[+]
EAT	10.90 11.30	9.5600 11.6800	- - - -	- - - -	- - - -	4 2 3 2	243 765 1374 1495	11.0200 11.0000 10.9800 10.9600	11.0800 11.1000 11.1200 11.1400	426 264 779 5590	2 1 2 5
ASBIS	97,6000	14:34	176.37	99.00	-0.81 %	59	97.9000	98.1000	135	176	16 961	[+]
ASB	93.25 99.80	61.9500 75.6500	- - - -	- - - -	- - - -	3 5 1 1	158 385 250 250	97.8500 97.8000 97.7500 97.7000	98.2000 98.2500 98.3000 98.3500	257 500 26 122	2 2 3 3
ASSECOPOL	168,1000	14:34	70.961	169.60	0.51 %	87	168.8500	169.0500	46	71	11 896	[+]
ACP	166.00 169.70	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 1	45 143 60 49	168.7500 168.7000 168.6500 168.6000	169.1000 169.2000 169.3000 169.4000	35 57 80 3	2 3 3 2
ASSECOSEE	60,9000	14:26	2.968	60.60	0.50 %	1	60.1000	60.6000	122	3	179	[+]
ASE	60.00 60.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 1 3	162 201 1 101	60.0000 59.8000 59.7000 59.6000	60.8000 60.9000 61.0000 61.1000	26 1206 155 679	2 1 5 3
AUTOPARTN	25,2500	14:30	108.41	25.00	1.00 %	956	24.8000	24.9500	523	108	2 711	[+]
APR	24.80 25.30	23.3500 28.4500	- - - -	- - - -	- - - -	5 3 5 4	820 1312 5651 2140	24.7500 24.7000 24.6500 24.6000	25.0000 25.0500 25.1000 25.1500	1183 1790 3228 3097	3 3 4 2
BENEFIT	4 866,0000	14:33	1.993	4,790.00	1.59 %	20	4860.0000	4868.0000	11	2	9 609	[+]
BFT	4,786.00 4,876.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	4 6 2 1	6 11 6 3	4858.0000 4856.0000 4854.0000 4850.0000	4876.0000 4878.0000 4880.0000 4882.0000	14 19 29 24	2 2 4 1
BNPPL	146,8000	14:34	31.391	147.40	-0.14 %	54	147.0000	147.6000	27	31	4 588	[+]
BNP	145.20 148.20	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 3 1	64 10 230 10	146.8000 146.6000 146.4000 146.2000	147.8000 148.0000 148.4000 148.6000	81 65 15 40	1 2 1 1
CREOTECH	755,0000	14:34	10.183	742.00	3.85 %	29	757.0000	759.0000	21	10	7 550	[+]
CRI	723.00 765.00	900.0000 1098.0000	- - - -	- - - -	- - - -	3 3 1 11	150 50 23 160	755.0000 754.0000 752.0000 750.0000	761.0000 764.0000 765.0000 766.0000	12 2 101 79	2 1 1 3
CYBERFLKS	186,0000	14:34	16.51	193.40	-1.85 %	14	187.5000	187.8000	41	17	3 071	[+]
CBF	181.60 193.60	182.0000 222.4000	- - - -	- - - -	- - - -	2 1 3 2	12 5 14 48	187.4000 187.3000 187.2000 187.1000	187.9000 188.1000 188.2000 188.3000	20 33 27 37	1 3 4 4
CYFRPLSAT	14,5450	14:34	353.135	14.66	-0.38 %	1205	14.4200	14.4450	885	353	5 113	[+]
CPS	14.34 14.79	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 3 1	2 563 1272 1400	14.4100 14.4050 14.4000 14.3950	14.4500 14.4550 14.4600 14.4650	200 773 785 1809	1 2 3 5
DEVELIA	10,5800	14:32	261.292	10.20	3.73 %	579	10.5600	10.6000	2414	261	2 705	[+]
DVL	10.20 10.62	9.3300 11.3800	- - - -	- - - -	- - - -	3 2 5 2	415 3551 1416 2793	10.5400 10.5200 10.5000 10.4800	10.6400 10.6600 10.6800 10.7000	773 894 2930 2001	5 4 4 2
DIAG	173,3000	14:33	16.627	176.00	-1.03 %	218	173.1000	173.4000	111	17	2 891	[+]
DIA	172.60 176.50	153.0000 187.0000	- - - -	- - - -	- - - -	1 3 1 2	19 160 21 57	173.0000 172.9000 172.8000 172.7000	173.5000 173.7000 173.8000 174.2000	58 29 1 76	2 1 1 2
DOMDEV	242,0000	14:31	8.124	237.50	1.89 %	79	234.5000	235.0000	16	8	1 917	[+]
DOM	234.00 242.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 5 5 1	46 27 117 70	234.0000 233.5000 233.0000 232.5000	235.5000 236.0000 236.5000 237.0000	80 13 11 78	1 1 2 1
ENEA	19,3600	14:35	128.734	19.44	1.15 %	553	19.3000	19.3600	435	129	2 468	[+]
ENA	18.97 19.44	19.3200 23.6000	- - - -	- - - -	- - - -	1 1 2 1	263 195 670 50	19.2900 19.2800 19.2700 19.2300	19.3700 19.3800 19.3900 19.4000	1721 616 1006 3512	4 4 4 3
EUROCASH	5,1050	14:24	36.893	5.18	-0.10 %	2014	5.1200	5.1450	100	37	189	[+]
EUR	5.11 5.19	4.7980 5.8600	- - - -	- - - -	- - - -	4 3 11 5	1500 6 3773 2360	5.1100 5.1050 5.1000 5.0900	5.1500 5.1550 5.1700 5.1750	251 98 2456 1177	2 1 2 2
GPW	89,1000	14:33	50.552	87.45	2.89 %	1460	89.0000	89.1000	15	51	4 444	[+]
GPW	87.00 89.45	73.2500 89.4500	- - - -	- - - -	- - - -	1 3 3 2	55 129 229 593	88.9500 88.8500 88.8000 88.7500	89.1500 89.2000 89.2500 89.3000	183 72 140 95	3 2 2 3
GRUPAAZOTY	19,0800	14:30	127.402	19.00	0.42 %	378	19.0300	19.0800	938	127	2 426	[+]
ATT	18.91 19.28	20.7000 25.3000	- - - -	- - - -	- - - -	5 2 3 2	979 301 455 437	19.0200 19.0100 19.0000 18.9900	19.1000 19.1100 19.1200 19.1300	1089 436 200 740	2 1 1 2
GRUPRACUJ	44,4500	14:30	19.468	44.00	1.02 %	68	44.4500	44.6500	234	19	861	[+]
GPP	43.60 44.90	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 1 1	45 51 461 111	44.4000 44.3000 44.2500 44.2000	44.7000 44.8500 44.9500 45.0000	420 420 641 500	1 1 4 1
HANDLOWY	122,6000	14:34	23.613	123.20	-0.16 %	295	122.2000	122.6000	1039	24	2 894	[+]
BHW	121.00 124.20	111.6000 136.4000	- - - -	- - - -	- - - -	7 5 18 1	180 209 2916 46	122.0000 121.8000 121.6000 121.4000	122.8000 123.0000 123.2000 123.4000	149 217 2018 287	4 6 6 1
INGBSK	449,6000	14:34	7.102	451.00	0.58 %	26	442.6000	444.0000	8	7	3 175	[+]
ING	441.40 452.20	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 3 1	10 18 63 18	442.2000 442.0000 441.8000 441.6000	444.2000 444.4000 444.6000 444.8000	13 45 9 59	2 1 1 2
INTERCARS	800,0000	14:28	1.91	810.00	-0.12 %	7	798.0000	804.0000	9	2	1 529	[+]
CAR	790.00 810.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 2 2 2	3 13 35 62	797.0000 795.0000 794.0000 793.0000	805.0000 806.0000 807.0000 808.0000	3 21 54 35	1 1 3 2
JSW	24,7000	14:32	124.459	24.84	0.41 %	622	24.5900	24.6700	449	124	3 042	[+]
JSW	24.11 24.96	24.5100 29.9500	- - - -	- - - -	- - - -	1 2 2 2	72 472 1550 369	24.5800 24.5600 24.5200 24.5100	24.6800 24.6900 24.7000 24.7100	370 76 456 433	2 1 2 2
LUBAWA	12,0800	14:34	227.271	12.35	-2.19 %	553	12.0600	12.0900	646	227	2 734	[+]
LBW	11.82 12.35	8.5450 10.4300	- - - -	- - - -	- - - -	4 3 8 6	868 2131 828 4095	12.0500 12.0400 12.0000 11.9900	12.1000 12.1100 12.1200 12.1300	597 591 4952 3	2 2 4 1
MILLENNIUM	19,4250	14:34	537.315	19.41	0.13 %	26	19.4200	19.4500	1527	537	10 339	[+]
MIL	18.95 19.53	17.8600 21.8200	- - - -	- - - -	- - - -	2 4 3 1	658 1074 836 3	19.4150 19.4050 19.4000 19.3900	19.4550 19.4600 19.4650 19.4800	329 329 808 329	1 1 3 1
MIRBUD	10,4900	14:32	178.04	10.49	1.55 %	2676	10.4600	10.4900	8	178	1 848	[+]
MRB	10.28 10.52	10.2800 12.5600	- - - -	- - - -	- - - -	2 1 2 2	142 20 802 1010	10.4500 10.4400 10.4300 10.4200	10.5000 10.5100 10.5200 10.5300	97 153 248 2097	2 2 1 5
MOBRUK	367,5000	14:23	0.901	369.00	-0.27 %	16	366.5000	367.5000	1	1	331	[+]
MBR	365.00 370.00	324.0000 396.0000	- - - -	- - - -	- - - -	4 3 4 4	26 120 209 25	366.0000 365.5000 365.0000 364.5000	368.0000 368.5000 369.0000 369.5000	12 12 60 23	2 2 2 2
NEUCA	692,0000	14:31	1.617	699.00	-0.43 %	12	693.0000	694.0000	7	2	1 127	[+]
NEU	692.00 705.00	665.0000 811.0000	- - - -	- - - -	- - - -	4 5 10 3	13 11 79 69	692.0000 691.0000 690.0000 689.0000	695.0000 696.0000 698.0000 699.0000	156 35 20 62	1 1 4 1
NEWAG	91,7000	14:33	12.585	90.80	1.33 %	73	91.5000	92.0000	226	13	1 146	[+]
NWG	90.60 92.20	99.9000 122.0000	- - - -	- - - -	- - - -	1 1 2 1	5 5 20 5	91.4000 91.3000 91.2000 91.1000	92.1000 92.2000 92.3000 92.4000	74 61 2 28	3 2 1 3
ORANGEPL	14,5250	14:34	578.48	14.55	0.66 %	4301	14.5400	14.5700	683	578	8 416	[+]
OPL	14.40 14.69	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 1 4	3613 279 1300 1741	14.5350 14.5300 14.5250 14.5200	14.5750 14.5800 14.5850 14.5900	2012 1060 2335 1443	3 2 3 3
POLENERGIA	60,9000	14:26	46.316	61.10	-0.81 %	703	60.9000	61.0000	1138	46	2 844	[+]
PEP	60.90 62.00	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 5 1	1584 655 1198 150	60.8000 60.7000 60.6000 60.5000	61.1000 61.2000 61.3000 61.4000	47 40 40 40	1 1 1 1
POLIMEXMS	7,6100	14:31	168.46	7.52	1.81 %	59	7.5950	7.6100	3313	168	1 275	[+]
PXM	7.44 7.67	7.1800 8.7700	- - - -	- - - -	- - - -	1 1 1 1	22 36 54 27	7.5900 7.5850 7.5800 7.5750	7.6150 7.6200 7.6250 7.6350	773 2493 4 733	1 1 1 1
RAINBOW	147,7000	14:33	37.806	148.00	0.00 %	50	147.4000	147.7000	201	38	5 608	[+]
RBW	147.00 150.00	129.6000 158.4000	- - - -	- - - -	- - - -	3 2 16 4	141 63 732 277	147.2000 147.1000 147.0000 146.9000	147.9000 148.0000 148.1000 148.2000	59 156 56 330	1 2 1 2
SYNEKTIK	333,8000	14:34	43.282	328.20	1.83 %	142	332.6000	333.0000	1188	43	14 358	[+]
SNT	326.80 334.20	251.6000 307.2000	- - - -	- - - -	- - - -	5 2 2 2	324 37 32 35	332.4000 332.2000 332.0000 331.8000	333.4000 333.6000 334.0000 334.2000	10 120 259 14	1 2 6 3
TEXT	43,0600	14:35	36.358	42.74	2.04 %	150	43.0000	43.1000	235	36	1 555	[+]
TXT	42.00 43.28	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	1 7 7 200	42.9600 42.9200 42.8600 42.8400	43.1200 43.1800 43.2400 43.2600	709 26 272 6	3 1 2 1
TSGAMES	91,3500	13:54	8.543	90.70	0.77 %	81	91.0000	91.3500	109	9	775	[+]
TEN	90.10 91.90	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	18 31 15 219	90.9000 90.8000 90.7500 90.7000	91.4500 91.6500 91.7000 91.7500	32 200 27 15	1 1 1 1
VERCOM	121,6000	14:33	14.173	124.00	-0.65 %	642	121.8000	122.0000	545	14	1 741	[+]
VRC	121.60 124.80	120.6000 147.0000	- - - -	- - - -	- - - -	10 4 7 1	158 61 316 692	121.6000 121.4000 121.0000 120.8000	122.2000 122.4000 122.6000 123.0000	4 120 120 120	1 1 1 1
VOXEL	111,6000	14:26	15.411	111.00	1.09 %	54	111.8000	112.6000	72	15	1 745	[+]
VOX	109.20 115.40	101.8000 124.2000	- - - -	- - - -	- - - -	4 3 5 8	178 105 355 1087	111.6000 111.4000 111.2000 111.0000	112.8000 113.0000 113.2000 113.4000	36 80 50 125	1 1 1 3
WIRTUALNA	58,9000	14:12	16.293	58.00	1.55 %	10	59.0000	59.4000	751	16	959	[+]
WPL	57.80 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	1 1 3 1	70 1 774 215	58.9000 58.5000 58.3000 58.2000	59.5000 59.7000 59.8000 59.9000	561 110 84 724	3 2 2 3
XTB	107,1600	14:34	116.437	106.00	1.53 %	390	107.1000	107.2200	9	116	12 315	[+]
XTB	103.52 107.68	92.6700 113.2400	- - - -	- - - -	- - - -	3 4 2 3	631 939 193 236	107.0800 107.0600 107.0400 107.0200	107.2400 107.2600 107.2800 107.3000	109 48 160 124	2 2 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	135632.9	+0.63%	14:35
WIG20	3594.3	+0.88%	14:50
WIG20 Fut	3570.0	+0.99%	14:35
WIG20USD	951.2	+0.27%	14:35
mWIG40	9451.8	+0.64%	14:35
sWIG80	30598.5	+0.11%	14:35

Notowania Świat
US BlueChip	52182.7	+0.59%	06-29
S&P500 Fut	7498.0	-0.03%	14:40
Nikkei	70062.3	+0.86%	8:45
DAX	24910.3	+1.15%	14:35
Ropa WTI	71.0	+0.38%	14:50
Złoto	4015.3	-0.04%	14:50

Notowania Waluty
EUR/PLN	4.29756	+0.22%	14:50
CHF/PLN	4.66088	+0.28%	14:50
USD/PLN	3.77075	+0.47%	14:50
EUR/USD	1.13971	-0.25%	14:50
GBP/USD	1.32192	-0.29%	14:50
USD/JPY	162.417	+0.31%	14:50

Forum
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» 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]

Wzrosty	Spadki	Staty
ATREM	59.50	8.18%
XPLUS	3.65	7.35%
CEZ	221.80	7.05%
MOJ	1.60	6.67%
WOODPCKR	2.98	6.43%
Więcej ...
COMPERIA	5.60	-6.67%
KRVITAMIN	12.60	-5.97%
LIBET	1.46	-5.81%
ZREMB	9.18	-4.57%
ASMGROUP	0.15	-4.38%
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