Reklama
Wtorek, 25 czerwca 2024
Warszawa10:22Nowy Jork04:22Tokio17:22Londyn09:22
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2024-06-2417:15 08OCTAVA (08N) 0.9550 - - 0.9550
2024-06-2417:15 ABPL (ABE) 100.5000 1.11% 172 99.4000
2024-06-2417:15 ACAUTOGAZ (ACG) 27.2000 0.74% 46 27.0000
2024-06-2417:15 ACTION (ACT) 20.5500 2.75% 63 20.0000
2024-06-2417:15 AGORA (AGO) 11.4000 2.89% 370 11.0800
2024-06-2417:15 AGROTON (AGT) 3.9200 11.68% 67 3.5100
2024-06-2417:15 ALIOR (ALR) 97.6800 1.37% 15 942 96.3600
2024-06-2417:15 ALTA (AAT) 2.7700 -3.15% 74 2.8600
2024-06-2417:15 AMBRA (AMB) 27.2000 -0.91% 79 27.4500
2024-06-2417:15 AMICA (AMC) 70.4000 -1.95% 305 71.8000
2024-06-2417:15 AMREST (EAT) 25.2500 0.60% 809 25.1000
2024-06-2417:15 APATOR (APT) 16.7400 -1.99% 143 17.0800
2024-06-2417:15 APLISENS (APN) 21.3000 -1.39% 72 21.6000
2024-06-2417:15 ARCTIC (ATC) 24.1000 -0.50% 1 796 24.2200
2024-06-2417:15 ASBIS (ASB) 24.3000 0.16% 1 235 24.2600
2024-06-2417:15 ASSECOBS (ABS) 61.6000 -0.32% 58 61.8000
2024-06-2417:15 ASSECOPOL (ACP) 81.0000 0.68% 6 585 80.4500
2024-06-2417:15 ASSECOSEE (ASE) 50.0000 - 34 50.0000
2024-06-2417:15 ASTARTA (AST) 29.4000 -0.68% 400 29.6000
2024-06-2417:15 ATENDE (ATD) 3.1000 2.31% 193 3.0300
2024-06-2417:15 ATLANTAPL (ATP) 17.6000 -1.68% 26 17.9000
2024-06-2417:15 ATLANTIS (ATS) 2.7000 1.50% 8 2.6600
2024-06-2417:15 ATMGRUPA (ATG) 4.3000 4.37% 40 4.1200
2024-06-2417:15 ATREM (ATR) 12.4500 2.89% 177 12.1000
-- AWBUD (AWB) - - - 0.9500
-- BAHOLDING (BAH) - - - 0.1048
2024-06-2417:15 BBIDEV (BBD) 4.2000 -2.33% 3 4.3000
2024-06-2417:15 BENEFIT (BFT) 2 890.0000 - 3 818 2 890.0000
2024-06-2417:15 BOGDANKA (LWB) 30.0000 0.47% 841 29.8600
2024-06-2417:15 BORYSZEW (BRS) 5.6300 0.54% 115 5.6000
2024-06-2417:15 BOS (BOS) 14.1500 1.80% 559 13.9000
2024-06-2417:15 BOWIM (BOW) 6.7800 -0.73% 8 6.8300
2024-06-2417:15 BUDIMEX (BDX) 709.0000 5.35% 15 763 673.0000
2024-06-2417:15 BUMECH (BMC) 12.6600 -2.76% 129 13.0200
2024-06-2417:15 CAPITAL (CPA) 0.7100 - - 0.7100
2024-06-2417:15 CCC (CCC) 135.2000 3.21% 18 455 131.0000
2024-06-2417:15 CDPROJEKT (CDR) 143.1500 5.30% 75 678 135.9500
2024-06-2417:15 CELTIC (CPD) 3.8500 2.39% 8 3.7600
2024-06-2417:15 CEZ (CEZ) 159.0000 -2.45% 153 163.0000
2024-06-2417:15 CIGAMES (CIG) 1.7000 -3.41% 709 1.7600
2024-06-2417:15 COALENERG (CLE) 1.1140 1.64% 19 1.0960
2024-06-2417:15 COGNOR (COG) 8.4500 -0.18% 729 8.4650
2024-06-2417:15 COMARCH (CMR) 288.5000 3.96% 311 277.5000
2024-06-2417:15 COMP (CMP) 99.8000 1.63% 141 98.2000
2024-06-2417:15 COMPERIA (CPL) 5.8000 - 16 5.8000
2024-06-2417:15 COMPREMUM (CPR) 2.0300 -0.98% 15 2.0500
2024-06-2417:15 CORMAY (CRM) 0.5600 -0.71% 38 0.5640
2024-06-2417:15 CYFRPLSAT (CPS) 12.3600 1.98% 10 380 12.1200
2024-06-2417:15 DEBICA (DBC) 93.8000 0.64% 188 93.2000
2024-06-2417:15 DECORA (DCR) 66.6000 1.83% 49 65.4000
2024-06-2417:15 DELKO (DEL) 8.3400 -0.71% 25 8.4000
2024-06-2417:15 DEVELIA (DVL) 5.6800 2.71% 503 5.5300
2024-06-2417:15 DIGITANET (DIG) 47.0000 - 298 47.0000
2024-06-2417:15 DOMDEV (DOM) 182.2000 -1.51% 339 185.0000
2024-06-2417:15 DROZAPOL (DPL) 4.1000 2.50% 8 4.0000
2024-06-2417:15 ECHO (ECH) 4.7800 -2.45% 34 4.9000
2024-06-2417:15 EDINVEST (EDI) 6.6200 0.61% 5 6.5800
-- EKOEXPORT (EEX) - - - 1.6300
2024-06-2417:15 ELEKTROTI (ELT) 34.1000 -6.58% 2 182 36.5000
2024-06-2417:15 EMCINSMED (EMC) 10.7000 -0.93% 1 10.8000
2024-06-2417:15 ENEA (ENA) 9.5850 1.48% 2 872 9.4450
2024-06-2417:15 ENELMED (ENE) 19.4000 4.86% 2 18.5000
2024-06-2417:15 ENERGA (ENG) 10.4400 -0.95% 204 10.5400
2024-06-2417:15 ENERGOINS (ENI) 2.4800 -2.17% 93 2.5350
2024-06-2417:15 ERBUD (ERB) 40.2000 -1.95% 95 41.0000
2024-06-2417:15 EUCO (EUC) 1.1150 1.83% 36 1.0950
2024-06-2417:15 EUROCASH (EUR) 13.0400 4.32% 3 633 12.5000
2024-06-2417:15 EUROHOLD (EHG) 2.5200 0.80% 1 2.5000
2024-06-2417:15 EUROTEL (ETL) 37.0000 -1.86% 416 37.7000
2024-06-2417:15 FABRITY (FAB) 35.0000 -11.17% 124 39.4000
2024-06-2417:15 FASING (FSG) 13.7000 - - 13.7000
2024-06-2417:15 FEERUM (FEE) 6.6000 1.54% - 6.5000
2024-06-2417:15 FERRO (FRO) 38.8000 -0.51% 51 39.0000
2024-06-2417:15 FON (FON) 5.1000 4.08% 13 4.9000
2024-06-2417:15 FORTE (FTE) 21.9000 -3.52% 22 22.7000
2024-06-2417:15 GETIN (GTN) 0.4610 - 51 0.4610
2024-06-2417:15 GIGROUP (GIG) 1.4050 1.44% 19 1.3850
-- GLCOSMED (GLC) - - - 3.4200
2024-06-2417:15 GOBARTO (GOB) 43.0000 -2.27% 3 44.0000
2024-06-2417:15 GPW (GPW) 48.1500 1.58% 2 160 47.4000
2024-06-2417:15 GRENEVIA (GEA) 2.5000 1.63% 183 2.4600
2024-06-2417:15 GRUPAAZOTY (ATT) 21.3200 1.04% 1 514 21.1000
2024-06-2417:15 GTC (GTC) 5.2000 -0.38% 6 5.2200
2024-06-2417:15 HANDLOWY (BHW) 108.2000 1.12% 6 930 107.0000
2024-06-2417:15 HARPER (HRP) 5.6900 -1.39% 38 5.7700
2024-06-2417:15 HELIO (HEL) 25.2000 1.61% 39 24.8000
2024-06-2417:15 HERKULES (HRS) 0.8000 - 13 0.8000
2024-06-2417:15 HYDROTOR (HDR) 31.4000 -0.32% 11 31.5000
2024-06-2417:15 IIAAV (IIA) 99.5000 -4.88% - 104.6000
2024-06-2417:15 IMCOMPANY (IMC) 10.4500 2.45% 89 10.2000
2024-06-2417:15 IMMOBILE (GKI) 2.4300 -2.80% 81 2.5000
2024-06-2417:15 INC (INC) 2.4900 -0.40% 6 2.5000
-- INDYGO (IDG) - - - 0.2500
2024-06-2417:15 INGBSK (ING) 295.0000 - 1 583 295.0000
2024-06-2417:15 INPRO (INP) 7.9500 - - 7.9500
2024-06-2417:15 INSTALKRK (INK) 47.4000 -0.84% 4 47.8000
-- INTERAOLT (IRL) - - - 11.5400
2024-06-2417:15 INTERCARS (CAR) 542.0000 2.26% 380 530.0000
2024-06-2417:15 INTERSPPL (IPO) 0.8160 - 4 0.8160
2024-06-2417:15 INTROL (INL) 9.6600 0.84% 10 9.5800
2024-06-2417:15 IPOPEMA (IPE) 3.0900 - 7 3.0900
2024-06-2417:15 IZOSTAL (IZS) 2.7900 0.72% 11 2.7700
2024-06-2417:15 JSW (JSW) 29.8100 0.17% 7 756 29.7600
-- KDMSHIPNG (KDM) - - - 1.4000
2024-06-2417:15 KERNEL (KER) 12.3000 - 157 12.3000
2024-06-2417:15 KETY (KTY) 906.5000 1.45% 10 346 893.5000
2024-06-2417:15 KGHM (KGH) 151.9500 6.93% 108 256 142.1000
2024-06-2417:15 KINOPOL (KPL) 17.6000 -0.56% 18 17.7000
2024-06-2417:15 KOGENERA (KGN) 47.5000 -1.86% 213 48.4000
2024-06-2417:15 KOMPAP (KMP) 28.0000 2.94% 37 27.2000
2024-06-2417:15 KOMPUTRON (KOM) 5.2400 -1.13% 68 5.3000
2024-06-2417:15 KPPD (KPD) 47.4000 - - 47.4000
2024-06-2417:15 KRAKCHEM (KCH) 0.3000 - 6 0.3000
2024-06-2417:15 KREDYTIN (KRI) 20.9000 2.45% 16 20.4000
2024-06-2417:15 KRKA (KRK) 594.0000 1.71% 40 584.0000
2024-06-2417:15 KRUK (KRU) 465.4000 0.13% 9 225 464.8000
2024-06-2417:15 KSGAGRO (KSG) 1.9750 -12.22% 575 2.2500
-- LARK (LRK) - - - 0.1500
2024-06-2417:15 LENA (LEN) 3.6900 2.22% 7 3.6100
2024-06-2417:15 LENTEX (LTX) 6.5000 -0.61% 9 6.5400
2024-06-2417:15 LESS (LES) 0.2250 -2.60% 35 0.2310
2024-06-2417:15 LIBET (LBT) 1.5800 6.76% 40 1.4800
2024-06-2417:15 LPP (LPP) 17 110.0000 1.36% 39 942 16 880.0000
2024-06-2417:15 LSISOFT (LSI) 14.2000 0.71% 1 14.1000
2024-06-2417:15 LUBAWA (LBW) 4.2320 -1.76% 2 239 4.3080
2024-06-2417:15 MABION (MAB) 16.7200 -0.48% 169 16.8000
2024-06-2417:15 MAKARONPL (MAK) 20.5000 3.27% 120 19.8500
2024-06-2417:15 MANGATA (MGT) 95.2000 -1.86% 19 97.0000
2024-06-2417:15 MBANK (MBK) 622.4000 2.81% 14 819 605.4000
2024-06-2417:15 MBWS (MBW) 14.0500 -3.10% 1 14.5000
2024-06-2417:15 MCI (MCI) 26.2000 1.55% 66 25.8000
2024-06-2417:15 MEDICALG (MDG) 26.8000 5.26% 751 25.4600
2024-06-2417:15 MENNICA (MNC) 20.2000 -0.98% 19 20.4000
2024-06-2417:15 MERCATOR (MRC) 44.0000 0.57% 112 43.7500
2024-06-2417:15 MERCOR (MCR) 24.7000 0.41% 75 24.6000
2024-06-2417:15 MFO (MFO) 32.0000 0.63% 23 31.8000
2024-06-2417:15 MILKILAND (MLK) 1.2150 11.98% 646 1.0850
2024-06-2417:15 MILLENNIUM (MIL) 8.5200 2.16% 3 423 8.3400
2024-06-2417:15 MIRBUD (MRB) 14.3000 4.53% 5 321 13.6800
2024-06-2417:15 MLPGROUP (MLG) 83.8000 0.96% 48 83.0000
2024-06-2417:15 MOBRUK (MBR) 313.0000 0.16% 455 312.5000
2024-06-2417:15 MOL (MOL) 31.2600 0.19% 47 31.2000
2024-06-2417:15 MONNARI (MON) 6.7400 -0.30% 43 6.7600
2024-06-2417:15 MOSTALPLC (MSP) 14.0500 -1.75% - 14.3000
2024-06-2417:15 MOSTALWAR (MSW) 6.7600 -1.46% 52 6.8600
2024-06-2417:15 MOSTALZAB (MSZ) 4.1650 -1.30% 203 4.2200
2024-06-2417:15 MWTRADE (MWT) 5.3500 0.94% - 5.3000
-- NETIA (NET) - - - 6.9400
2024-06-2417:15 NEUCA (NEU) 928.0000 2.32% 219 907.0000
2024-06-2417:15 NEWAG (NWG) 29.5000 -1.67% 73 30.0000
2024-06-2417:15 NOVITA (NVT) 116.5000 - 3 116.5000
2024-06-2417:15 NTTSYSTEM (NTT) 7.7600 -0.26% 22 7.7800
2024-06-2417:15 ODLEWNIE (ODL) 10.3500 -2.36% 165 10.6000
2024-06-2417:15 OEX (OEX) 53.4000 -0.37% 3 53.6000
2024-06-2417:15 ONESANO (ONO) 1.2300 - 4 1.2300
2024-06-2417:15 OPONEO.PL (OPN) 80.0000 13.31% 3 153 70.6000
2024-06-2417:15 OPTEAM (OPM) 5.3800 -1.47% 2 5.4600
2024-06-2417:15 ORANGEPL (OPL) 8.3100 1.64% 9 810 8.1760
-- ORCOGROUP (OPG) - - - 2.2400
2024-06-2417:15 ORZBIALY (OBL) 35.8000 - 2 35.8000
2024-06-2417:15 OTLOG (OTS) 29.8000 1.19% 36 29.4500
2024-06-2417:15 OTMUCHOW (OTM) 7.7000 1.99% 63 7.5500
2024-06-2417:15 OVOSTAR (OVO) 69.6000 - 1 69.6000
2024-06-2417:15 PAMAPOL (PMP) 2.6200 2.75% 18 2.5500
2024-06-2417:15 PANOVA (NVA) 16.0000 1.91% 30 15.7000
2024-06-2417:15 PATENTUS (PAT) 5.3600 -1.11% 538 5.4200
-- PBSFINANSE (PBF) - - - 1.0500
2024-06-2417:15 PEKAO (PEO) 164.2500 1.26% 75 196 162.2000
2024-06-2417:15 PEP (PEP) 63.4000 -2.46% 100 65.0000
2024-06-2417:15 PEPEES (PPS) 1.0300 -0.48% 3 1.0350
2024-06-2417:15 PGE (PGE) 6.9600 0.37% 10 953 6.9340
2024-06-2417:15 PGFGROUP (PGV) 0.4160 1.71% 3 0.4090
2024-06-2417:15 PHN (PHN) 11.3500 1.79% 4 11.1500
2024-06-2417:15 PJPMAKRUM (PJP) 16.5000 -2.94% 40 17.0000
2024-06-2417:15 PKNORLEN (PKN) 67.1800 2.60% 180 099 65.4800
2024-06-2417:15 PKOBP (PKO) 61.4800 1.45% 80 770 60.6000
2024-06-2417:15 PKPCARGO (PKP) 16.1800 2.80% 2 798 15.7400
-- PLASTBOX (PLX) - - - 2.6800
2024-06-2417:15 PLAZACNTR (PLZ) 2.7800 -0.36% 12 2.7900
2024-06-2417:15 POLICE (PCE) 11.3000 -0.88% 15 11.4000
2024-06-2417:15 PRAGMAINK (PRI) 4.6900 -0.21% 6 4.7000
-- PRIMETECH (PTH) - - - 0.2700
2024-06-2417:15 PROCHEM (PRM) 31.6000 -1.25% 4 32.0000
2024-06-2417:15 PROTEKTOR (PRT) 1.6700 -1.76% 2 1.7000
2024-06-2417:15 PZU (PZU) 50.1000 1.25% 47 019 49.4800
2024-06-2417:15 QUERCUS (QRS) 6.2200 -0.32% 34 6.2400
2024-06-2417:15 RAEN (RAE) 0.6220 3.32% 9 0.6020
2024-06-2417:15 RAFAKO (RFK) 0.9300 - 130 0.9300
2024-06-2417:15 RAFAMET (RAF) 14.8000 - - 14.8000
2024-06-2417:15 RAINBOW (RBW) 118.0000 - 4 306 118.0000
2024-06-2417:15 RANKPROGR (RNK) 6.4800 9.83% 401 5.9000
2024-06-2417:15 RAWLPLUG (RWL) 14.0500 -1.75% 9 14.3000
2024-06-2417:15 REDAN (RDN) 0.2480 0.40% 1 0.2470
2024-06-2417:15 REINO (RNC) 1.3700 - - 1.3700
2024-06-2417:15 RELPOL (RLP) 5.7000 -2.40% 20 5.8400
2024-06-2417:15 REMAK (RMK) 16.0000 0.31% 13 15.9500
2024-06-2417:15 ROPCZYCE (RPC) 28.4000 -3.07% 58 29.3000
-- SADOVAYA (SGR) - - - 0.1200
2024-06-2417:15 SANOK (SNK) 20.0500 0.25% 30 20.0000
2024-06-2417:15 SANPL (SPL) 527.6000 2.97% 23 658 512.4000
-- SATIS (STS) - - - 0.4480
2024-06-2417:15 SECOGROUP (SWG) 33.0000 -1.79% - 33.6000
2024-06-2417:15 SEKO (SEK) 11.4000 0.88% 7 11.3000
2024-06-2417:15 SELENAFM (SEL) 35.5000 4.11% 56 34.1000
2024-06-2417:15 SERINUS (SEN) 3.0900 -1.28% 13 3.1300
2024-06-2417:15 SFINKS (SFS) 0.6690 - 35 0.6690
2024-06-2417:15 SILVANO (SFG) 4.6400 - 2 4.6400
2024-06-2417:15 SNIEZKA (SKA) 88.8000 -1.33% 42 90.0000
2024-06-2417:15 SOHODEV (SHD) 0.3740 -1.58% - 0.3800
2024-06-2417:15 SONEL (SON) 18.0500 3.74% 22 17.4000
2024-06-2417:15 SOPHARMA (SPH) 13.1000 -1.87% 2 13.3500
2024-06-2417:15 STALEXP (STX) 2.7350 - 133 2.7350
2024-06-2417:15 STALPROD (STP) 213.0000 -0.47% 167 214.0000
2024-06-2417:15 STALPROFI (STF) 9.3000 0.65% 33 9.2400
2024-06-2417:15 STAPORKOW (ZUK) 2.3200 -1.69% 8 2.3600
2024-06-2417:15 SYGNITY (SGN) 62.8000 -1.26% 131 63.6000
2024-06-2417:15 TALEX (TLX) 16.2000 -3.57% 13 16.8000
2024-06-2417:15 TARCZYNSKI (TAR) 111.0000 -0.89% 110 112.0000
-- TATRY (TMR) - - - 121.0000
2024-06-2417:15 TAURONPE (TPE) 3.9600 -0.25% 9 963 3.9700
2024-06-2417:15 TESGAS (TSG) 3.1900 - 1 3.1900
2024-06-2417:15 TEXT (TXT) 79.5000 3.38% 6 629 76.9000
2024-06-2417:15 TOYA (TOA) 8.2000 -0.49% 301 8.2400
2024-06-2417:15 TRAKCJA (TRK) 2.2500 -0.44% 162 2.2600
2024-06-2417:15 TRANSPOL (TRN) 3.4600 -3.08% 22 3.5700
2024-06-2417:15 ULMA (ULM) 73.0000 - - 73.0000
2024-06-2417:15 UNIBEP (UNI) 9.3400 - 93 9.3400
2024-06-2417:15 UNICREDIT (UCG) 150.6600 2.84% 3 146.5000
2024-06-2417:15 VINDEXUS (VIN) 9.7200 -1.02% 23 9.8200
-- VISTAL (VTL) - - - 0.5990
2024-06-2417:15 VOTUM (VOT) 34.4000 -1.71% 622 35.0000
2024-06-2417:15 VOXEL (VOX) 94.2000 -0.42% 300 94.6000
2024-06-2417:15 VRG (VRG) 3.3800 -0.88% 8 3.4100
-- WADEX (WAX) - - - 6.5200
2024-06-2417:15 WARIMPEX (WXF) 3.6900 - 27 3.6900
2024-06-2417:15 WASKO (WAS) 1.7800 - 8 1.7800
2024-06-2417:15 WAWEL (WWL) 684.0000 -2.56% 40 702.0000
-- WESTAISIC (WES) - - - 0.0800
2024-06-2417:15 WIELTON (WLT) 7.0600 -0.14% 279 7.0700
2024-06-2417:15 WIKANA (WIK) 7.1000 - 1 7.1000
2024-06-2417:15 WINVEST (WIS) 0.3860 - 2 0.3860
-- WOJAS (WOJ) - - - 8.1800
-- YOLO (YOL) - - - 0.3345
2024-06-2417:15 ZAMET (ZMT) 1.4500 -0.68% 2 015 1.4600
2024-06-2417:15 ZEPAK (ZEP) 18.7000 - 176 18.7000
2024-06-2417:15 ZUE (ZUE) 10.8000 0.93% 72 10.7000

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.

Reklama
Reklama
W celu realizacji usług strona korzysta z tzw. plików cookies. W każdej chwili możesz określić warunki przechowywania lub dostępu do plików cookies w Twojej przeglądarce. Korzystając ze strony wyrażasz zgodę na używanie plików cookies zgodnie z aktualnymi ustawieniami przeglądarki.
Więcej szczegółów w "Polityce prywatnośći".