Reklama
Sobota, 05 lipca 2025
Warszawa21:33Nowy Jork15:33Tokio04:33Londyn20:33
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
-- 08OCTAVA (08N) - - - 0.7900
2025-07-0417:15 ABPL (ABE) 96.7000 - 117 96.7000
2025-07-0417:15 ACAUTOGAZ (ACG) 31.4000 1.62% 218 30.9000
2025-07-0417:15 ACTION (ACT) 23.5000 1.51% 231 23.1500
2025-07-0417:15 AGORA (AGO) 9.8200 -0.61% 37 9.8800
2025-07-0417:15 AGROTON (AGT) 4.9200 2.93% 6 4.7800
2025-07-0417:15 ALIOR (ALR) 97.0000 -1.92% 44 567 98.9000
2025-07-0417:15 ALTA (AAT) 2.0400 -1.92% 8 2.0800
2025-07-0417:15 AMBRA (AMB) 21.4500 0.70% 103 21.3000
2025-07-0417:15 AMICA (AMC) 61.3000 2.51% 175 59.8000
2025-07-0417:15 AMREST (EAT) 15.7200 -1.63% 981 15.9800
2025-07-0417:15 APATOR (APT) 20.8500 -0.71% 675 21.0000
2025-07-0417:15 APLISENS (APN) 18.9500 0.53% 8 18.8500
2025-07-0417:15 ARCTIC (ATC) 10.9000 -0.18% 1 426 10.9200
2025-07-0417:15 ASBIS (ASB) 26.0000 -1.22% 3 154 26.3200
2025-07-0417:15 ASSECOBS (ABS) 87.6000 0.92% 65 86.8000
2025-07-0417:15 ASSECOPOL (ACP) 224.6000 1.72% 24 164 220.8000
2025-07-0417:15 ASSECOSEE (ASE) 82.8000 2.22% 355 81.0000
2025-07-0417:15 ASTARTA (AST) 54.9000 -1.96% 188 56.0000
2025-07-0417:15 ATENDE (ATD) 3.2000 - 22 3.2000
2025-07-0417:15 ATLANTAPL (ATP) 15.8000 - - 15.8000
2025-07-0417:15 ATLANTIS (ATS) 2.2500 - - 2.2500
2025-07-0417:15 ATMGRUPA (ATG) 3.7800 -0.53% 20 3.8000
2025-07-0417:15 ATREM (ATR) 39.9000 5.28% 1 038 37.9000
2025-07-0417:15 BBIDEV (BBD) 5.4000 -0.92% 4 5.4500
2025-07-0417:15 BENEFIT (BFT) 3 120.0000 -0.32% 7 981 3 130.0000
2025-07-0417:15 BOGDANKA (LWB) 25.4000 0.59% 831 25.2500
2025-07-0417:15 BORYSZEW (BRS) 6.5400 5.14% 1 496 6.2200
2025-07-0417:15 BOS (BOS) 10.2400 0.39% 83 10.2000
2025-07-0417:15 BOWIM (BOW) 4.5400 1.79% 57 4.4600
2025-07-0417:15 BUDIMEX (BDX) 540.2000 -1.85% 14 676 550.4000
2025-07-0417:15 BUMECH (BMC) 8.7100 -1.36% 28 8.8300
-- CAPITAL (CPA) - - - 0.2300
2025-07-0417:15 CCC (CCC) 198.9000 -0.75% 30 352 200.4000
2025-07-0417:15 CDPROJEKT (CDR) 269.9000 0.15% 38 408 269.5000
2025-07-0417:15 CELTIC (CPD) 4.7900 -0.21% 169 4.8000
2025-07-0417:15 CEZ (CEZ) 209.6000 0.19% 10 209.2000
2025-07-0417:15 CIGAMES (CIG) 2.2700 1.34% 703 2.2400
2025-07-0417:15 COALENERG (CLE) 1.8000 -0.83% 30 1.8150
2025-07-0417:15 COGNOR (COG) 7.5800 - 179 7.5800
-- COMARCH (CMR) - - - -
2025-07-0417:15 COMP (CMP) 235.0000 0.43% 173 234.0000
-- COMPERIA (CPL) - - - 4.8000
2025-07-0417:15 COMPREMUM (CPR) 1.0750 0.94% 32 1.0650
2025-07-0417:15 CORMAY (CRM) 0.5100 -0.39% 11 0.5120
-- CPIEUROPE (CPI) - - - 78.4500
2025-07-0417:15 CYFRPLSAT (CPS) 17.2000 -2.33% 5 943 17.6100
2025-07-0417:15 DEBICA (DBC) 83.4000 - 150 83.4000
2025-07-0417:15 DECORA (DCR) 76.0000 -1.30% 79 77.0000
2025-07-0417:15 DELKO (DEL) 6.8400 3.64% 33 6.6000
2025-07-0417:15 DEVELIA (DVL) 7.5400 -0.13% 910 7.5500
2025-07-0417:15 DIGITANET (DIG) 82.8000 -0.12% 164 82.9000
2025-07-0417:15 DMGROUP (DMG) 3.7600 0.27% - 3.7500
2025-07-0417:15 DOMDEV (DOM) 234.0000 -1.06% 396 236.5000
-- DROZAPOL (DPL) - - - 4.0900
2025-07-0417:15 ECHO (ECH) 5.1600 1.98% 177 5.0600
2025-07-0417:15 EDINVEST (EDI) 5.7000 -0.70% - 5.7400
-- EKOEXPORT (EEX) - - - 1.6300
2025-07-0417:15 ELEKTROTI (ELT) 47.1500 -1.05% 361 47.6500
-- EMCINSMED (EMC) - - - 11.0000
2025-07-0417:15 ENEA (ENA) 20.1400 -2.33% 2 601 20.6200
2025-07-0417:15 ENELMED (ENE) 19.6000 -1.01% 2 19.8000
2025-07-0417:15 ENERGA (ENG) 12.3800 1.64% 862 12.1800
2025-07-0417:15 ENERGOINS (ENI) 2.1500 0.47% 24 2.1400
2025-07-0417:15 ERBUD (ERB) 33.7500 -1.60% 167 34.3000
2025-07-0417:15 EUCO (EUC) 5.0800 -5.22% 659 5.3600
2025-07-0417:15 EUROCASH (EUR) 8.4400 -1.34% 403 8.5550
2025-07-0417:15 EUROHOLD (EHG) 2.3600 - 1 2.3600
2025-07-0417:15 EUROTEL (ETL) 22.9000 -1.29% 81 23.2000
2025-07-0417:15 FABRITY (FAB) 27.0000 - 7 27.0000
2025-07-0417:15 FASING (FSG) 12.1000 0.83% - 12.0000
2025-07-0417:15 FEERUM (FEE) 11.6000 -0.85% - 11.7000
2025-07-0417:15 FERRO (FRO) 36.9000 -0.27% 138 37.0000
-- FON (FON) - - - 0.9900
2025-07-0417:15 FORTE (FTE) 32.0000 3.23% 2 897 31.0000
2025-07-0417:15 GETIN (GTN) 0.2960 -64.93% 3 124 0.8440
2025-07-0417:15 GIGROUP (GIG) 2.1300 0.95% 2 2.1100
2025-07-0417:15 GOBARTO (GOB) 25.0000 -3.10% 4 25.8000
2025-07-0417:15 GPW (GPW) 52.3000 0.58% 2 413 52.0000
2025-07-0417:15 GRENEVIA (GEA) 2.6800 3.47% 317 2.5900
2025-07-0417:15 GRUPAAZOTY (ATT) 22.8800 -0.44% 2 334 22.9800
2025-07-0417:15 GTC (GTC) 4.1000 -0.49% 27 4.1200
2025-07-0417:15 HANDLOWY (BHW) 112.2000 -8.48% 7 132 122.6000
2025-07-0417:15 HARPER (HRP) 6.0000 -1.32% 7 6.0800
2025-07-0417:15 HELIO (HEL) 27.3000 3.02% 23 26.5000
2025-07-0417:15 HERKULES (HRS) 1.1300 -2.16% 16 1.1550
2025-07-0417:15 HYDROTOR (HDR) 20.9000 -2.34% 8 21.4000
2025-07-0417:15 IMCOMPANY (IMC) 29.8000 -0.67% 12 30.0000
2025-07-0417:15 IMMOBILE (GKI) 3.2800 2.82% 132 3.1900
2025-07-0417:15 INC (INC) 1.8300 1.67% 3 1.8000
-- INDYGO (IDG) - - - 0.2500
2025-07-0417:15 INGBSK (ING) 312.0000 - 2 600 312.0000
2025-07-0417:15 INPRO (INP) 7.1500 - 2 7.1500
2025-07-0417:15 INSTALKRK (INK) 40.4000 -0.25% 4 40.5000
-- INTERAOLT (IRL) - - - 11.5400
2025-07-0417:15 INTERCARS (CAR) 593.0000 -0.34% 334 595.0000
2025-07-0417:15 INTERSPPL (IPO) 0.3710 -0.27% 7 0.3720
2025-07-0417:15 INTROL (INL) 7.0600 0.57% 9 7.0200
2025-07-0417:15 IPOPEMA (IPE) 2.7000 1.12% 10 2.6700
2025-07-0417:15 IZOSTAL (IZS) 2.5500 -3.41% 117 2.6400
2025-07-0417:15 JSW (JSW) 23.5200 -2.16% 6 073 24.0400
-- KDMSHIPNG (KDM) - - - 1.4000
2025-07-0417:15 KERNEL (KER) 17.1800 0.82% 169 17.0400
2025-07-0417:15 KETY (KTY) 894.5000 -1.70% 9 337 910.0000
2025-07-0417:15 KGHM (KGH) 132.4500 -1.82% 111 413 134.9000
2025-07-0417:15 KINOPOL (KPL) 16.3000 -1.21% 189 16.5000
2025-07-0417:15 KOGENERA (KGN) 56.7000 0.71% 96 56.3000
2025-07-0417:15 KOMPAP (KMP) 25.0000 - 11 25.0000
2025-07-0417:15 KOMPUTRON (KOM) 5.8800 0.68% 19 5.8400
2025-07-0417:15 KPPD (KPD) 30.2000 6.34% 10 28.4000
2025-07-0417:15 KRAKCHEM (KCH) 0.9740 3.18% - 0.9440
-- KREDYTIN (KRI) - - - 17.3500
2025-07-0417:15 KRKA (KRK) 830.0000 -0.95% 139 838.0000
2025-07-0417:15 KRUK (KRU) 405.0000 -1.22% 4 318 410.0000
2025-07-0417:15 KSGAGRO (KSG) 2.6800 -0.74% 42 2.7000
-- LARK (LRK) - - - 0.1500
2025-07-0417:15 LENA (LEN) 2.8500 0.35% 6 2.8400
2025-07-0417:15 LENTEX (LTX) 7.3800 - 2 7.3800
2025-07-0417:15 LESS (LES) 0.2530 -0.39% 7 0.2540
2025-07-0417:15 LIBET (LBT) 1.4200 - - 1.4200
2025-07-0417:15 LPP (LPP) 14 800.0000 -0.54% 63 868 14 880.0000
2025-07-0417:15 LSISOFT (LSI) 23.4000 1.74% 19 23.0000
2025-07-0417:15 LUBAWA (LBW) 8.6600 0.46% 2 524 8.6200
2025-07-0417:15 MABION (MAB) 9.9300 0.51% 77 9.8800
2025-07-0417:15 MAKARONPL (MAK) 19.6200 -1.31% 58 19.8800
2025-07-0417:15 MANGATA (MGT) 69.8000 -2.51% 7 71.6000
2025-07-0417:15 MBANK (MBK) 787.0000 -2.38% 19 241 806.2000
2025-07-0417:15 MBWS (MBW) 13.7000 - - 13.7000
2025-07-0417:15 MCI (MCI) 28.1000 1.81% 204 27.6000
2025-07-0417:15 MEDICALG (MDG) 25.0000 0.20% 84 24.9500
2025-07-0417:15 MENNICA (MNC) 28.9000 -0.34% 178 29.0000
2025-07-0417:15 MERCATOR (MRC) 47.9000 0.84% 228 47.5000
2025-07-0417:15 MERCOR (MCR) 24.8000 - 6 24.8000
2025-07-0417:15 MFO (MFO) 35.6000 -3.00% 89 36.7000
2025-07-0417:15 MILKILAND (MLK) 1.7900 0.56% 42 1.7800
2025-07-0417:15 MILLENNIUM (MIL) 14.7400 -1.73% 9 929 15.0000
2025-07-0417:15 MIRBUD (MRB) 13.5900 0.07% 918 13.5800
2025-07-0417:15 MLPGROUP (MLG) 84.8000 0.24% 32 84.6000
2025-07-0417:15 MOBRUK (MBR) 300.0000 2.39% 1 943 293.0000
2025-07-0417:15 MOL (MOL) 31.9800 0.69% 74 31.7600
2025-07-0417:15 MONNARI (MON) 4.8400 1.89% 32 4.7500
2025-07-0417:15 MOSTALPLC (MSP) 15.8500 1.28% 61 15.6500
2025-07-0417:15 MOSTALWAR (MSW) 7.9200 2.59% 22 7.7200
2025-07-0417:15 MOSTALZAB (MSZ) 5.7000 -0.35% 298 5.7200
2025-07-0417:15 MWTRADE (MWT) 3.4600 - - 3.4600
2025-07-0417:15 NEUCA (NEU) 690.0000 0.44% 343 687.0000
2025-07-0417:15 NEWAG (NWG) 70.0000 - 124 70.0000
2025-07-0417:15 NOVITA (NVT) 95.4000 -0.42% 10 95.8000
2025-07-0417:15 NTTSYSTEM (NTT) 9.7600 -2.40% 4 10.0000
2025-07-0417:15 ODLEWNIE (ODL) 9.1800 1.32% 8 9.0600
2025-07-0417:15 ONESANO (ONO) 0.9420 1.29% 14 0.9300
2025-07-0417:15 OPONEO.PL (OPN) 94.0000 - 103 94.0000
2025-07-0417:15 OPTEAM (OPM) 3.8200 - 1 3.8200
2025-07-0417:15 ORANGEPL (OPL) 9.2680 -1.43% 3 435 9.4020
2025-07-0417:15 ORCOGROUP (OPG) 4.7000 - - 4.7000
2025-07-0417:15 ORZBIALY (OBL) 38.0000 -2.06% 1 38.8000
2025-07-0417:15 OTLOG (OTS) 15.3000 - 16 15.3000
2025-07-0417:15 OTMUCHOW (OTM) 5.2200 -1.14% - 5.2800
-- OVOSTAR (OVO) - - - 70.0000
2025-07-0417:15 PAMAPOL (PMP) 2.6100 -0.38% 1 2.6200
2025-07-0417:15 PANOVA (NVA) 15.8500 -0.31% 3 15.9000
2025-07-0417:15 PATENTUS (PAT) 3.5200 0.57% 47 3.5000
-- PBSFINANSE (PBF) - - - 0.7000
2025-07-0417:15 PEKAO (PEO) 188.5000 -0.40% 70 701 189.2500
2025-07-0417:15 PEP (PEP) 60.2000 0.67% 147 59.8000
2025-07-0417:15 PEPEES (PPS) 0.9000 - 5 0.9000
2025-07-0417:15 PGE (PGE) 11.4200 0.35% 19 693 11.3800
2025-07-0417:15 PGFGROUP (PGV) 0.5200 - 12 0.5200
2025-07-0417:15 PHN (PHN) 10.0000 0.20% 41 9.9800
2025-07-0417:15 PJPMAKRUM (PJP) 17.6000 5.71% 53 16.6500
2025-07-0417:15 PKNORLEN (PKN) 84.4900 0.39% 119 665 84.1600
2025-07-0417:15 PKOBP (PKO) 76.9200 -0.72% 141 438 77.4800
2025-07-0417:15 PKPCARGO (PKP) 15.7600 1.74% 590 15.4900
2025-07-0417:15 PLAZACNTR (PLZ) 2.5200 - 6 2.5200
2025-07-0417:15 POLICE (PCE) 9.0200 -1.96% 5 9.2000
2025-07-0417:15 PRAGMAINK (PRI) 3.3800 - 8 3.3800
2025-07-0417:15 PROCHEM (PRM) 21.6000 -3.14% 16 22.3000
2025-07-0417:15 PROTEKTOR (PRT) 1.4350 14.80% 186 1.2500
2025-07-0417:15 PZU (PZU) 61.7000 -2.93% 102 380 63.5600
2025-07-0417:15 QUERCUS (QRS) 10.9000 3.81% 195 10.5000
2025-07-0417:15 RAEN (RAE) 0.3080 -5.52% 10 0.3260
2025-07-0417:15 RAFAKO (RFK) 0.1906 -3.74% 466 0.1980
2025-07-0417:15 RAFAMET (RAF) 70.5000 -2.08% 45 72.0000
2025-07-0417:15 RAINBOW (RBW) 128.9000 -1.45% 4 407 130.8000
2025-07-0417:15 RANKPROGR (RNK) 4.0750 -1.33% 117 4.1300
2025-07-0417:15 RAWLPLUG (RWL) 16.2000 -1.22% 46 16.4000
-- REDAN (RDN) - - - 0.0500
2025-07-0417:15 REINO (RNC) 1.0300 -4.63% 4 1.0800
2025-07-0417:15 RELPOL (RLP) 5.1200 -0.39% 8 5.1400
2025-07-0417:15 REMAK (RMK) 13.6500 -0.36% 23 13.7000
2025-07-0417:15 ROPCZYCE (RPC) 28.0000 0.72% 50 27.8000
-- SADOVAYA (SGR) - - - 0.1200
2025-07-0417:15 SANOK (SNK) 22.7000 -0.44% 16 22.8000
2025-07-0417:15 SANPL (SPL) 512.6000 -1.23% 35 593 519.0000
-- SATIS (STS) - - - 0.2740
2025-07-0417:15 SECOGROUP (SWG) 30.0000 3.45% - 29.0000
2025-07-0417:15 SEKO (SEK) 8.5400 0.23% 91 8.5200
2025-07-0417:15 SELENAFM (SEL) 36.0000 1.12% 32 35.6000
-- SERINUS (SEN) - - - 0.7100
2025-07-0417:15 SFINKS (SFS) 0.4980 1.84% 15 0.4890
-- SILVANO (SFG) - - - 5.3800
2025-07-0417:15 SNIEZKA (SKA) 82.0000 - 23 82.0000
-- SOHODEV (SHD) - - - 0.3800
2025-07-0417:15 SONEL (SON) 15.9000 0.32% 3 15.8500
2025-07-0417:15 SOPHARMA (SPH) 15.0000 - 1 15.0000
2025-07-0417:15 STALEXP (STX) 3.1000 0.49% 142 3.0850
2025-07-0417:15 STALPROD (STP) 261.0000 1.95% 209 256.0000
2025-07-0417:15 STALPROFI (STF) 8.6000 - 15 8.6000
-- STAPORKOW (ZUK) - - - 3.3400
2025-07-0417:15 SYGNITY (SGN) 109.5000 3.79% 141 105.5000
2025-07-0417:15 TALEX (TLX) 20.8000 - - 20.8000
2025-07-0417:15 TARCZYNSKI (TAR) 120.5000 -0.41% 1 121.0000
-- TATRY (TMR) - - - 95.0000
2025-07-0417:15 TAURONPE (TPE) 8.4720 -0.66% 4 670 8.5280
2025-07-0417:15 TESGAS (TSG) 2.3900 -0.42% - 2.4000
2025-07-0417:15 TEXT (TXT) 56.7500 0.62% 1 722 56.4000
2025-07-0417:15 TOYA (TOA) 8.6900 -0.80% 9 359 8.7600
2025-07-0417:15 TRAKCJA (TRK) 2.2100 -0.23% 85 2.2150
2025-07-0417:15 TRANSPOL (TRN) 4.2900 -2.94% 19 4.4200
2025-07-0417:15 ULMA (ULM) 60.5000 - - 60.5000
2025-07-0417:15 UNIBEP (UNI) 11.6000 0.87% 193 11.5000
2025-07-0417:15 UNICREDIT (UCG) 237.8000 0.11% 12 237.5500
2025-07-0417:15 VINDEXUS (VIN) 11.5000 2.22% 44 11.2500
-- VISTAL (VTL) - - - 0.5990
2025-07-0417:15 VOTUM (VOT) 44.2500 -0.67% 557 44.5500
2025-07-0417:15 VOXEL (VOX) 164.8000 0.12% 155 164.6000
2025-07-0417:15 VRG (VRG) 3.8100 - 56 3.8100
2025-07-0417:15 WARIMPEX (WXF) 2.6100 -1.51% 133 2.6500
2025-07-0417:15 WASKO (WAS) 1.7850 -0.83% 28 1.8000
2025-07-0417:15 WAWEL (WWL) 666.0000 2.15% 42 652.0000
2025-07-0417:15 WIELTON (WLT) 5.9000 -1.34% 1 228 5.9800
2025-07-0417:15 WIKANA (WIK) 7.1000 - 3 7.1000
-- WINVEST (WIS) - - - 0.2540
-- YOLO (YOL) - - - 0.3345
2025-07-0417:15 ZAMET (ZMT) 0.8480 0.47% 14 0.8440
2025-07-0417:15 ZEPAK (ZEP) 24.7000 0.41% 1 167 24.6000
2025-07-0417:15 ZUE (ZUE) 9.8400 -1.60% 138 10.0000

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".