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	139,8000	10:22	0.493	141.00	-0.85 %	27	138.6000	139.4000	23	0	69	[+]
ABE	138.20 142.00	123.2000 150.4000	- - - -	- - - -	- - - -	2 2 5 3	8 51 53 99	138.4000 138.2000 138.0000 137.8000	139.6000 139.8000 140.0000 140.8000	23 55 298 195	2 2 3 3
AMREST	10,1600	10:20	11.401	10.44	-1.93 %	257	10.2600	10.3800	433	11	116	[+]
EAT	10.08 10.44	9.5600 11.6800	- - - -	- - - -	- - - -	4 2 10 5	643 890 3872 891	10.2400 10.2200 10.2000 10.1800	10.4000 10.4200 10.4400 10.4600	2 1850 1642 1706	1 3 3 3
ASBIS	105,0000	10:24	120.282	105.60	-0.57 %	1346	104.9000	105.0000	615	120	12 632	[+]
ASB	104.70 105.60	61.9500 75.6500	- - - -	- - - -	- - - -	13 5 8 10	644 296 823 768	104.8000 104.7000 104.6000 104.5000	105.1000 105.2000 105.3000 105.4000	88 31 906 392	1 1 6 3
ASSECOPOL	185,1000	10:22	11.054	185.70	-0.32 %	193	185.2000	185.5500	5	11	2 046	[+]
ACP	183.85 187.00	176.0500 215.1000	- - - -	- - - -	- - - -	1 2 1 1	100 39 45 45	185.1500 185.1000 185.0500 185.0000	185.6000 185.6500 185.7000 185.7500	28 11 137 151	1 1 2 2
ASSECOSEE	62,5000	10:15	3.847	61.90	0.97 %	6	61.2000	61.9000	31	4	240	[+]
ASE	61.00 62.50	56.3000 68.7000	- - - -	- - - -	- - - -	3 2 2 2	130 1010 862 324	61.0000 60.9000 60.8000 60.7000	62.0000 62.1000 62.3000 62.4000	293 25 244 675	1 1 3 3
AUTOPARTN	26,9000	10:20	41.718	25.90	3.86 %	138	25.8000	25.9000	191	42	1 098	[+]
APR	25.70 26.90	23.3500 28.4500	- - - -	- - - -	- - - -	2 5 2 6	243 459 27 1883	25.7500 25.7000 25.6500 25.6000	25.9500 26.0000 26.0500 26.1000	84 1324 1340 102	2 4 5 3
BENEFIT	5 230,0000	10:24	0.753	5,250.00	0.29 %	18	5220.0000	5235.0000	29	1	3 917	[+]
BFT	5,180.00 5,250.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	1 4 3 2	9 23 41 93	5215.0000 5210.0000 5205.0000 5200.0000	5240.0000 5250.0000 5255.0000 5260.0000	1 24 1 7	1 3 1 2
BNPPL	145,8000	10:13	4.008	149.20	-2.28 %	180	145.8000	146.0000	340	4	587	[+]
BNP	145.40 149.20	129.2000 157.6000	- - - -	- - - -	- - - -	6 2 2 1	692 2 55 13	145.4000 145.2000 145.0000 144.4000	146.6000 146.8000 147.0000 147.6000	68 130 40 99	1 1 1 1
CREOTECH	774,0000	10:23	3.013	770.00	-0.77 %	105	770.0000	774.0000	13	3	2 321	[+]
CRI	750.00 785.00	900.0000 1098.0000	- - - -	- - - -	- - - -	2 3 3 1	7 68 15 1	769.0000 768.0000 767.0000 766.0000	775.0000 776.0000 777.0000 779.0000	24 36 50 98	2 2 5 7
CYBERFLKS	195,0000	10:23	15.219	194.00	3.45 %	59	194.6000	195.0000	260	15	2 954	[+]
CBF	191.00 197.00	182.0000 222.4000	- - - -	- - - -	- - - -	2 2 2 1	46 23 12 148	194.5000 194.4000 194.2000 194.1000	195.1000 195.4000 195.5000 195.6000	12 12 15 6	2 2 3 2
CYFRPLSAT	16,7200	10:23	133.697	16.77	-0.36 %	101	16.6100	16.6250	4	134	2 223	[+]
CPS	16.54 16.77	14.8950 18.2050	- - - -	- - - -	- - - -	1 1 1 2	49 301 498 641	16.6050 16.6000 16.5950 16.5900	16.6300 16.6350 16.6400 16.6450	36 2 498 444	1 1 1 1
DEVELIA	10,3000	10:19	38.166	10.30	0.00 %	2513	10.2800	10.3000	884	38	394	[+]
DVL	10.28 10.46	9.3300 11.3800	- - - -	- - - -	- - - -	10 14 13 37	2176 8062 4734 11104	10.2600 10.2400 10.2200 10.2000	10.3200 10.3400 10.3600 10.3800	250 2389 2000 2000	1 2 1 1
DIAG	169,2000	10:23	6.604	170.10	-0.12 %	3	169.9000	170.4000	33	7	1 122	[+]
DIA	169.10 171.00	153.0000 187.0000	- - - -	- - - -	- - - -	3 2 7 7	11 2 457 131	169.8000 169.5000 169.4000 169.3000	170.6000 170.8000 170.9000 171.0000	120 150 50 100	1 1 1 1
DOMDEV	255,0000	10:13	0.497	258.00	-1.92 %	26	254.5000	255.0000	53	0	127	[+]
DOM	254.00 258.00	231.5000 282.5000	- - - -	- - - -	- - - -	4 2 5 2	68 12 85 51	254.0000 253.5000 253.0000 252.5000	255.5000 256.0000 256.5000 257.0000	111 117 158 209	2 3 2 3
ENEA	20,4000	10:23	55.028	20.22	2.05 %	343	20.1000	20.1800	100	55	1 111	[+]
ENA	19.91 20.48	19.3200 23.6000	- - - -	- - - -	- - - -	3 3 2 3	5396 2532 500 2457	20.0600 20.0400 20.0200 20.0000	20.2000 20.2200 20.2400 20.2600	915 193 4955 7614	3 2 3 5
EUROCASH	5,0200	10:20	8.868	5.06	0.00 %	52	5.0250	5.0400	1035	9	45	[+]
EUR	5.01 5.06	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 5 7	100 20 372 5463	5.0200 5.0150 5.0100 5.0050	5.0450 5.0500 5.0600 5.0650	131 132 2438 100	1 3 4 1
GPW	99,5500	10:23	22.316	101.30	-1.82 %	218	100.3000	100.5000	314	22	2 243	[+]
GPW	99.25 102.30	73.2500 89.4500	- - - -	- - - -	- - - -	3 12 69 4	80 480 2815 128	100.2000 100.1000 100.0000 99.9500	100.6000 100.7000 100.8000 100.9000	166 280 1882 980	4 3 4 5
GRUPAAZOTY	19,5600	10:22	25.626	19.50	0.46 %	102	19.4700	19.5000	108	26	499	[+]
ATT	19.24 19.68	20.7000 25.3000	- - - -	- - - -	- - - -	3 1 1 2	234 15 428 638	19.4600 19.4500 19.4400 19.4300	19.5100 19.5200 19.5300 19.5400	50 1068 430 148	1 5 3 3
GRUPRACUJ	48,5000	10:21	3.688	48.85	-0.10 %	250	48.5000	48.8000	142	4	179	[+]
GPP	48.40 48.85	41.2000 50.3000	- - - -	- - - -	- - - -	1 1 2 1	3 1 246 717	48.4500 48.4000 48.2000 48.1500	48.9000 49.0000 49.0500 49.1000	50 229 350 257	1 1 1 2
HANDLOWY	122,6000	10:16	2.766	122.80	-0.65 %	590	122.6000	123.0000	145	3	340	[+]
BHW	122.40 123.20	111.6000 136.4000	- - - -	- - - -	- - - -	5 3 8 5	84 62 682 1493	122.4000 122.2000 122.0000 121.8000	123.2000 123.4000 123.6000 123.8000	436 2 278 668	3 1 5 4
INGBSK	441,4000	10:22	2.301	445.40	-0.81 %	43	444.8000	445.0000	247	2	1 013	[+]
ING	436.60 445.40	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	896,0000	10:03	0.38	896.00	0.67 %	27	890.0000	897.0000	14	0	340	[+]
CAR	889.00 899.00	742.0000 906.0000	- - - -	- - - -	- - - -	2 1 1 1	59 25 25 66	887.0000 886.0000 884.0000 883.0000	898.0000 899.0000 900.0000 901.0000	56 5 11 44	2 1 2 3
JSW	26,1000	10:21	29.263	26.19	0.42 %	190	26.1200	26.1700	391	29	765	[+]
JSW	25.91 26.31	24.5100 29.9500	- - - -	- - - -	- - - -	2 1 1 2	280 354 100 470	26.1000 26.0900 26.0700 26.0600	26.1900 26.2000 26.2100 26.2200	73 102 475 506	1 2 3 2
LUBAWA	11,2200	10:23	149.583	11.10	2.19 %	903	11.3300	11.3400	6	150	1 688	[+]
LBW	11.10 11.45	8.5450 10.4300	- - - -	- - - -	- - - -	1 3 1 2	500 1868 500 347	11.2900 11.2800 11.2600 11.2500	11.3500 11.3600 11.3800 11.3900	1120 450 1690 1000	3 1 2 1
MILLENNIUM	19,8950	10:23	81.582	19.95	-0.43 %	121	19.8300	19.8850	519	82	1 618	[+]
MIL	19.75 19.98	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 3	418 392 418 1056	19.8150 19.8100 19.8050 19.8000	19.8900 19.9000 19.9050 19.9100	562 418 418 418	2 1 1 1
MIRBUD	12,0400	10:23	90.7	11.92	1.52 %	498	12.0400	12.1000	227	91	1 090	[+]
MRB	11.90 12.12	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 1 2	2590 610 3225 801	12.0300 12.0200 12.0100 12.0000	12.1100 12.1200 12.1300 12.1400	1601 2283 701 977	2 8 1 3
MOBRUK	384,5000	10:23	1.415	383.00	0.65 %	10	384.0000	384.5000	76	1	541	[+]
MBR	380.00 384.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 3 1	3 49 96 170	383.0000 382.5000 382.0000 381.5000	385.0000 385.5000 386.0000 386.5000	567 176 96 69	5 3 4 1
NEUCA	749,0000	10:23	0.284	737.00	0.27 %	12	741.0000	742.0000	11	0	211	[+]
NEU	737.00 749.00	665.0000 811.0000	- - - -	- - - -	- - - -	1 3 2 3	5 8 41 165	739.0000 738.0000 737.0000 736.0000	743.0000 746.0000 747.0000 748.0000	2 7 72 128	1 3 4 1
NEWAG	87,1000	10:23	2.664	87.10	-0.80 %	20	86.7000	86.9000	57	3	231	[+]
NWG	86.50 87.50	99.9000 122.0000	- - - -	- - - -	- - - -	4 2 3 2	302 3 62 61	86.6000 86.5000 86.4000 86.3000	87.0000 87.4000 87.5000 87.6000	24 434 135 7	1 1 1 1
ORANGEPL	14,7050	10:23	57.086	14.66	0.03 %	317	14.6100	14.6250	4	57	836	[+]
OPL	14.57 14.74	14.8050 18.0950	- - - -	- - - -	- - - -	1 2 2 1	1300 1269 731 569	14.6050 14.6000 14.5950 14.5900	14.6300 14.6400 14.6450 14.6500	1000 500 572 431	1 1 2 3
POLENERGIA	62,2000	10:05	0.327	62.70	-0.80 %	60	62.5000	62.7000	505	0	20	[+]
PEP	62.20 62.70	45.7500 55.8000	- - - -	- - - -	- - - -	3 2 2 2	186 620 147 100	62.3000 62.2000 62.0000 61.9000	62.8000 62.9000 63.0000 63.2000	156 23 164 30	3 1 5 1
POLIMEXMS	6,6950	10:23	97.583	6.66	-0.52 %	1464	6.6500	6.6650	1	98	649	[+]
PXM	6.60 6.72	7.1800 8.7700	- - - -	- - - -	- - - -	1 2 2 2	163 297 202 122	6.6450 6.6400 6.6350 6.6300	6.6700 6.6750 6.6800 6.6850	5070 297 4997 2698	4 1 3 2
RAINBOW	136,2000	10:21	2.299	136.60	0.07 %	68	136.0000	136.6000	9	2	313	[+]
RBW	135.40 137.10	129.6000 158.4000	- - - -	- - - -	- - - -	3 1 1 3	78 76 61 389	135.8000 135.7000 135.6000 135.5000	136.8000 136.9000 137.0000 137.1000	31 61 61 240	1 1 1 2
SYNEKTIK	365,6000	10:24	14.038	375.00	-1.72 %	90	365.2000	365.6000	55	14	5 164	[+]
SNT	363.40 376.40	251.6000 307.2000	- - - -	- - - -	- - - -	10 2 4 3	108 18 58 53	365.0000 364.8000 364.6000 364.4000	365.8000 366.0000 366.2000 366.4000	196 30 37 62	4 2 1 2
TEXT	48,5000	10:23	4.474	47.90	0.33 %	57	48.3600	48.4400	142	4	216	[+]
TXT	47.90 48.60	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	41 150 1 60	48.3400 48.3000 48.2800 48.2600	48.5000 48.5200 48.5800 48.6000	33 91 2 120	2 3 1 2
TSGAMES	90,1500	10:13	2.723	89.40	0.84 %	34	89.7500	90.0500	6	3	243	[+]
TEN	88.85 90.15	81.0500 99.0500	- - - -	- - - -	- - - -	1 1 1 2	30 19 20 136	89.7000 89.6500 89.6000 89.5500	90.1000 90.1500 90.2000 90.3500	1 16 20 15	1 1 1 1
VERCOM	128,0000	10:22	2.399	127.00	1.11 %	20	126.4000	126.6000	65	2	304	[+]
VRC	125.80 128.60	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	120,4000	10:20	2.227	123.40	-2.43 %	24	120.6000	121.4000	112	2	271	[+]
VOX	120.40 123.40	101.8000 124.2000	- - - -	- - - -	- - - -	2 4 9 1	76 57 630 50	120.4000 120.2000 120.0000 119.8000	121.6000 121.8000 122.0000 122.2000	50 74 144 76	1 2 2 1
WIRTUALNA	58,2000	09:43	1.897	58.60	-1.02 %	85	58.2000	58.5000	114	2	110	[+]
WPL	58.20 58.60	52.9000 64.5000	- - - -	- - - -	- - - -	6 2 3 2	113 22 1002 11	58.0000 57.9000 57.8000 57.7000	58.6000 58.8000 58.9000 59.0000	52 243 36 2465	1 2 2 9
XTB	137,8200	10:24	63.038	138.10	-0.13 %	64	137.8400	137.9000	288	63	8 693	[+]
XTB	137.20 138.40	92.6700 113.2400	- - - -	- - - -	- - - -	5 1 3 1	212 106 208 60	137.8000 137.7800 137.7600 137.7400	137.9200 137.9400 137.9600 137.9800	111 71 372 60	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	145224.8	+0.02%	10:24
WIG20	3877.4	+0.07%	10:39
WIG20 Fut	3853.0	+0.18%	10:23
WIG20USD	1022.5	+0.10%	10:24
mWIG40	9952.3	-0.16%	10:24
sWIG80	30652.2	+0.02%	10:24

Notowania Świat
US Blue Chip	52038.5	-0.42%	10:39
S&P500 Fut	7513.2	-0.36%	10:29
Nikkei	66422.6	+0.46%	8:45
DAX	25031.9	-0.49%	10:23
Ropa WTI	89.6	+3.18%	10:39
Złoto	4092.4	-0.91%	10:39

Notowania Waluty
EUR/PLN	4.33063	+0.03%	10:39
CHF/PLN	4.65562	-0.06%	10:39
USD/PLN	3.79494	+0.01%	10:39
EUR/USD	1.14116	+0.03%	10:39
GBP/USD	1.33678	-0.05%	10:39
USD/JPY	163.416	+0.18%	10:39

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
IBSM	55.80	6.49%
RYVU	15.18	5.71%
PASSUS	124.40	5.42%
ALTUSTFI	3.59	4.06%
AUTOPARTN	26.90	3.86%
Więcej ...
LIBET	1.27	-4.87%
QNATECHNO	31.20	-4.59%
OTMUCHOW	4.70	-4.08%
AIGAMES	0.71	-4.05%
LENTEX	6.92	-3.89%
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