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	132,0000	09:10	0.874	131.40	0.15 %	9	131.8000	132.2000	10	1	114	[+]
ABE	128.40 132.60	123.2000 150.4000	- - - -	- - - -	- - - -	4 2 3 6	39 24 16 58	131.6000 131.4000 131.2000 131.0000	132.4000 132.6000 132.8000 133.0000	43 15 20 100	1 1 1 2
AMREST	11,0600	09:13	3.057	11.26	-1.60 %	400	10.9800	11.0600	440	3	34	[+]
EAT	10.98 11.26	9.5600 11.6800	- - - -	- - - -	- - - -	1 1 3 1	250 2 912 1237	10.9600 10.9400 10.9200 10.9000	11.1000 11.1200 11.1400 11.1600	750 1917 2791 3273	1 3 4 1
ASBIS	97,0500	09:18	7.634	98.00	-0.97 %	310	98.0000	98.0500	1	8	745	[+]
ASB	96.50 99.00	61.9500 75.6500	- - - -	- - - -	- - - -	1 2 2 2	4 88 33 9264	97.9500 97.9000 97.8500 97.7500	98.1000 98.1500 98.2000 98.2500	1 6 18 4	1 1 1 1
ASSECOPOL	167,5000	09:18	3.077	167.90	0.21 %	1122	167.1500	167.9500	469	3	517	[+]
ACP	167.00 169.10	176.0500 215.1000	- - - -	- - - -	- - - -	2 3 12 2	597 2087 1040 48	167.1000 167.0500 167.0000 166.9000	168.0000 168.0500 168.1000 168.1500	56 38 143 506	2 1 1 1
ASSECOSEE	60,0000	09:17	0.166	59.60	0.67 %	57	60.0000	60.8000	196	0	10	[+]
ASE	59.60 60.50	56.3000 68.7000	- - - -	- - - -	- - - -	4 1 4 5	465 45 102 94	59.8000 59.7000 59.6000 59.5000	60.9000 61.0000 61.5000 61.6000	1183 80 305 200	2 2 3 1
AUTOPARTN	25,1000	09:18	8.86	25.25	0.00 %	245	25.0500	25.2000	1055	9	222	[+]
APR	24.90 25.30	23.3500 28.4500	- - - -	- - - -	- - - -	2 3 2 2	66 1062 84 82	25.0000 24.9500 24.9000 24.8500	25.2500 25.3000 25.3500 25.4000	905 5009 250 50	3 6 2 1
BENEFIT	4 870,0000	09:16	0.052	4,826.00	-0.04 %	1	4866.0000	4876.0000	1	0	253	[+]
BFT	4,826.00 4,878.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	2 1 3 1	16 3 5 4	4864.0000 4860.0000 4858.0000 4856.0000	4878.0000 4880.0000 4886.0000 4888.0000	1 9 1 3	1 5 1 2
BNPPL	146,6000	09:14	1.405	149.00	-1.61 %	201	146.8000	149.0000	98	1	209	[+]
BNP	146.60 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 4 1 3	201 1153 112 613	146.2000 145.6000 145.2000 145.0000	149.4000 150.0000 151.0000 151.6000	200 5070 5000 41	1 3 1 2
CREOTECH	748,0000	09:18	1.318	769.00	-1.45 %	31	759.0000	760.0000	4	1	1 002	[+]
CRI	748.00 769.00	900.0000 1098.0000	- - - -	- - - -	- - - -	5 1 2 3	71 29 28 105	758.0000 757.0000 756.0000 755.0000	763.0000 764.0000 765.0000 766.0000	1 2 1 67	1 2 1 3
CYBERFLKS	188,1000	09:18	1.951	186.00	1.68 %	70	185.0000	186.1000	1	2	365	[+]
CBF	185.70 188.70	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 1	37 5 136 1	184.9000 184.8000 184.7000 184.6000	186.6000 187.1000 188.3000 188.5000	2 4 256 136	2 2 2 1
CYFRPLSAT	15,1500	09:18	33.672	15.12	0.17 %	250	15.1250	15.1550	332	34	508	[+]
CPS	15.00 15.26	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	2000 550 2 882	15.1200 15.1050 15.1000 15.0950	15.1650 15.1700 15.1750 15.1800	384 550 1641 550	2 1 3 1
DEVELIA	10,6400	09:17	14.559	10.62	0.76 %	176	10.5200	10.5600	44	15	154	[+]
DVL	10.56 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	2 1 1 2	409 100 2800 8500	10.5000 10.4800 10.4600 10.4400	10.5800 10.6000 10.6200 10.6400	10171 3071 198 2104	2 3 2 4
DIAG	174,4000	09:17	0.553	175.20	0.40 %	104	173.7000	173.8000	2	1	96	[+]
DIA	173.30 175.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 1 2	79 6 5 90	173.6000 173.5000 173.4000 173.3000	173.9000 174.0000 174.1000 174.2000	4 6 6 1004	1 1 1 2
DOMDEV	243,5000	09:17	0.7	242.00	1.88 %	3095	239.0000	242.0000	96	1	169	[+]
DOM	240.50 243.50	231.5000 282.5000	- - - -	- - - -	- - - -	3 4 1 1	108 194 6 2	238.5000 238.0000 237.0000 235.5000	242.5000 243.0000 243.5000 244.0000	5 153 82 208	1 4 3 6
ENEA	19,1100	09:16	9.98	19.29	-1.39 %	571	19.1200	19.1800	449	10	192	[+]
ENA	19.11 19.30	19.3200 23.6000	- - - -	- - - -	- - - -	1 3 2 3	198 280 481 3932	19.1100 19.1000 19.0900 19.0800	19.1900 19.2000 19.2100 19.2200	177 207 431 252	1 2 1 2
EUROCASH	5,1100	09:06	0.619	5.11	0.10 %	550	5.1050	5.1200	758	1	3	[+]
EUR	5.11 5.12	4.7980 5.8600	- - - -	- - - -	- - - -	16 3 6 2	4474 1015 3600 1133	5.1000 5.0900 5.0800 5.0750	5.1300 5.1350 5.1400 5.1500	460 100 1203 878	2 1 2 3
GPW	89,8000	09:18	6.186	89.40	1.13 %	1443	88.8000	89.4000	50	6	554	[+]
GPW	89.10 90.00	73.2500 89.4500	- - - -	- - - -	- - - -	2 2 3 2	2 9 31 16	88.7500 88.7000 88.6000 88.5500	89.5000 89.5500 89.6000 89.6500	709 77 65 5	6 1 2 1
GRUPAAZOTY	19,0100	09:16	2.93	19.20	-0.99 %	1373	19.2000	19.2900	1885	3	56	[+]
ATT	19.01 19.26	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	129 89 103 99	19.1900 19.1800 19.1700 19.1600	19.3000 19.3100 19.3200 19.3300	121 89 221 1050	1 1 2 1
GRUPRACUJ	44,5000	09:15	0.184	44.65	0.00 %	103	44.1000	44.5000	206	0	8	[+]
GPP	44.50 44.65	41.2000 50.3000	- - - -	- - - -	- - - -	2 2 1 2	222 232 10 338	44.0500 44.0000 43.9500 43.9000	44.6000 44.6500 44.7000 44.7500	200 344 227 227	1 5 1 1
HANDLOWY	121,6000	09:17	0.945	123.00	-0.33 %	703	122.0000	122.2000	874	1	116	[+]
BHW	121.60 123.00	111.6000 136.4000	- - - -	- - - -	- - - -	2 4 4 4	38 617 762 282	121.8000 121.6000 121.4000 121.2000	122.4000 122.6000 122.8000 123.0000	242 244 284 815	2 2 2 3
INGBSK	444,6000	09:16	0.305	447.20	-0.31 %	84	445.8000	446.0000	396	0	136	[+]
ING	442.00 451.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 2 4 1	86 115 225 113	445.4000 442.4000 442.0000 441.4000	446.2000 446.6000 447.0000 448.0000	11 10 21 1	1 1 1 1
INTERCARS	796,0000	09:18	0.178	808.00	-0.87 %	34	795.0000	803.0000	13	0	143	[+]
CAR	795.00 808.00	742.0000 906.0000	- - - -	- - - -	- - - -	1 3 1 1	34 62 10 20	794.0000 792.0000 791.0000 790.0000	807.0000 808.0000 810.0000 812.0000	34 34 63 50	1 1 4 1
JSW	24,6000	09:18	32.661	24.80	-1.36 %	182	24.9200	24.9400	1000	33	803	[+]
JSW	24.05 24.91	24.5100 29.9500	- - - -	- - - -	- - - -	3 1 4 1	2270 55 17670 2736	24.9000 24.8900 24.8400 24.8200	24.9500 24.9600 24.9700 24.9800	24 8 28 157	2 2 2 2
LUBAWA	12,0300	09:18	51.43	11.80	0.33 %	150	11.9300	11.9700	95	51	613	[+]
LBW	11.78 12.05	8.5450 10.4300	- - - -	- - - -	- - - -	1 1 2 1	326 1098 2200 1600	11.9200 11.8500 11.8200 11.8100	11.9800 11.9900 12.0000 12.0500	610 2104 455 600	2 3 1 1
MILLENNIUM	19,2050	09:18	16.066	19.68	-1.79 %	96	19.2050	19.2650	990	16	312	[+]
MIL	19.20 19.68	17.8600 21.8200	- - - -	- - - -	- - - -	2 3 1 1	307 630 422 422	19.2000 19.1900 19.1850 19.1800	19.2700 19.2750 19.2800 19.2850	225 21 441 791	2 1 2 3
MIRBUD	10,4400	09:17	6.579	10.42	0.38 %	6604	10.4000	10.5000	504	7	68	[+]
MRB	10.40 10.49	10.2800 12.5600	- - - -	- - - -	- - - -	2 2 1 1	1727 1269 280 252	10.3900 10.3800 10.3600 10.3400	10.5300 10.5400 10.5600 10.5700	10 370 1767 1267	1 2 2 1
MOBRUK	365,0000	09:16	0.306	366.00	-0.14 %	7	365.5000	366.0000	29	0	112	[+]
MBR	365.00 366.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 6 2 3	250 328 24 75	365.0000 364.0000 363.0000 362.5000	367.5000 368.0000 369.0000 369.5000	1 24 60 13	1 2 2 1
NEUCA	694,0000	09:17	0.083	695.00	-0.14 %	5	693.0000	695.0000	20	0	58	[+]
NEU	693.00 695.00	665.0000 811.0000	- - - -	- - - -	- - - -	2 4 10 2	2 10 78 23	692.0000 691.0000 690.0000 689.0000	698.0000 699.0000 700.0000 702.0000	2 33 18 1	1 2 1 1
NEWAG	91,6000	09:16	1.198	92.00	0.55 %	90	91.1000	92.0000	24	1	109	[+]
NWG	91.00 92.00	99.9000 122.0000	- - - -	- - - -	- - - -	5 6 4 9	464 221 230 1242	91.0000 90.7000 90.6000 90.5000	92.1000 92.2000 92.3000 92.4000	68 12 2 10	3 2 1 2
ORANGEPL	14,3450	09:16	12.591	14.34	0.17 %	886	14.3000	14.3250	820	13	181	[+]
OPL	14.32 14.40	14.8050 18.0950	- - - -	- - - -	- - - -	1 1 2 2	502 756 1581 579	14.2950 14.2900 14.2850 14.2800	14.3300 14.3350 14.3400 14.3450	1868 1585 10 455	2 3 1 2
POLENERGIA	61,2000	09:00	0.02	61.20	0.33 %	387	60.9000	61.0000	1332	0	1	[+]
PEP	61.20 61.20	45.7500 55.8000	- - - -	- - - -	- - - -	2 3 5 1	140 2099 1198 150	60.8000 60.7000 60.6000 60.5000	61.1000 61.2000 61.3000 61.4000	47 140 40 40	1 2 1 1
POLIMEXMS	7,4900	09:18	70.766	7.57	-2.73 %	500	7.4950	7.5050	663	71	534	[+]
PXM	7.49 7.64	7.1800 8.7700	- - - -	- - - -	- - - -	1 3 3 2	350 506 2510 1000	7.4900 7.4850 7.4800 7.4750	7.5150 7.5250 7.5300 7.5400	32 430 42 4925	1 1 1 2
RAINBOW	140,7000	09:18	10.075	139.00	2.25 %	15	140.3000	141.2000	124	10	1 426	[+]
RBW	138.90 145.10	129.6000 158.4000	- - - -	- - - -	- - - -	2 1 2 1	44 41 60 57	140.2000 140.1000 139.9000 139.8000	141.3000 141.5000 141.6000 141.7000	40 57 382 477	1 1 3 1
SYNEKTIK	336,8000	09:18	8.031	333.60	1.14 %	48	333.2000	334.0000	523	8	2 686	[+]
SNT	332.00 336.80	251.6000 307.2000	- - - -	- - - -	- - - -	2 1 2 1	11 10 37 60	333.0000 332.8000 332.6000 332.4000	334.2000 334.6000 334.8000 335.0000	15 52 32 859	1 3 1 15
TEXT	43,2200	09:16	9.268	43.22	0.28 %	5	43.0800	43.1000	2145	9	401	[+]
TXT	42.86 43.50	38.0000 46.4400	- - - -	- - - -	- - - -	2 2 1 2	2 2 7 3	43.0600 43.0400 42.9200 42.8800	43.2000 43.2200 43.2400 43.2800	266 99 300 71	1 1 1 3
TSGAMES	91,5500	09:15	0.343	92.00	1.44 %	1	91.0000	91.3000	42	0	31	[+]
TEN	91.35 93.00	81.0500 99.0500	- - - -	- - - -	- - - -	2 3 1 1	6 68 200 15	90.9000 90.7000 90.6500 90.6000	91.3500 91.4000 91.5000 91.5500	210 17 119 15	1 1 2 1
VERCOM	120,4000	09:17	1.809	122.40	-0.82 %	21	120.4000	120.8000	48	2	219	[+]
VRC	119.80 122.60	120.6000 147.0000	- - - -	- - - -	- - - -	2 12 6 7	99 74 73 173	120.2000 120.0000 119.8000 119.6000	121.4000 121.6000 121.8000 122.0000	286 349 120 181	1 3 1 2
VOXEL	113,0000	09:11	0.361	113.60	1.07 %	73	111.8000	113.4000	10	0	41	[+]
VOX	112.00 114.80	101.8000 124.2000	- - - -	- - - -	- - - -	3 3 2 5	210 154 210 237	111.6000 111.4000 111.2000 111.0000	113.6000 113.8000 114.0000 114.2000	30 53 71 20	2 2 3 1
WIRTUALNA	59,2000	09:18	0.129	58.40	-0.17 %	33	58.6000	59.2000	36	0	8	[+]
WPL	58.40 59.40	52.9000 64.5000	- - - -	- - - -	- - - -	2 1 1 1	21 16 20 1	58.5000 58.3000 58.1000 58.0000	59.4000 59.5000 59.6000 59.7000	541 505 279 110	4 2 1 2
XTB	107,8600	09:18	16.786	107.10	0.84 %	309	107.6400	107.7200	160	17	1 796	[+]
XTB	105.94 107.86	92.6700 113.2400	- - - -	- - - -	- - - -	2 1 3 2	118 77 112 171	107.6000 107.5400 107.5200 107.5000	107.7400 107.7600 107.7800 107.8200	278 242 84 304	5 3 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	134936.8	-0.52%	9:22
WIG20	3580.1	-0.20%	9:37
WIG20 Fut	3541.0	-0.78%	9:22
WIG20USD	942.9	-1.15%	9:22
mWIG40	9429.5	-0.17%	9:22
sWIG80	30641.3	+0.18%	9:22

Notowania Świat
US BlueChip	52319.2	+0.26%	06-30
S&P500 Fut	7519.0	-0.30%	9:27
Nikkei	70475.0	+0.59%	8:45
DAX	24984.9	-0.04%	9:22
Ropa WTI	69.5	-0.81%	9:37
Złoto	3967.8	-0.99%	9:37

Notowania Waluty
EUR/PLN	4.30253	+0.09%	9:37
CHF/PLN	4.66215	+0.09%	9:37
USD/PLN	3.77471	+0.30%	9:37
EUR/USD	1.13983	-0.21%	9:37
GBP/USD	1.32357	-0.17%	9:37
USD/JPY	162.645	+0.04%	9:37

Forum
» 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]
» Prośba o dodanie spółki... [0]

Wzrosty	Spadki	Staty
TESGAS	1.84	6.67%
GENOMTEC	4.75	6.03%
CASPAR	6.20	5.98%
ESOTIQ	32.20	3.87%
SELENAFM	48.30	3.87%
Więcej ...
CELTIC	1.22	-5.43%
BETACOM	5.12	-5.19%
VIVID	0.58	-4.93%
PULAWY	47.30	-4.25%
SECOGROUP	34.00	-3.95%
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