Reklama
Piątek, 27 stycznia 2023
Warszawa18:29Nowy Jork12:29Tokio02:29Londyn17:29
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2023-01-2717:15 08OCTAVA (08N) 1.0200 - - 1.0200
2023-01-2717:15 ABPL (ABE) 51.5000 -0.96% 250 52.0000
2023-01-2717:15 ACAUTOGAZ (ACG) 34.5000 -0.58% 24 34.7000
2023-01-2717:15 ACTION (ACT) 15.0000 - 122 15.0000
2023-01-2717:15 AGORA (AGO) 5.6200 5.84% 360 5.3100
2023-01-2717:15 AGROTON (AGT) 3.3500 2.45% 41 3.2700
2023-01-2717:15 ALIOR (ALR) 38.8000 - 4 800 38.8000
2023-01-2717:15 ALTA (AAT) 1.6100 -3.01% 22 1.6600
2023-01-2717:15 AMBRA (AMB) 20.7000 0.49% 72 20.6000
2023-01-2717:15 AMICA (AMC) 87.5000 0.11% 100 87.4000
2023-01-2717:15 AMREST (EAT) 19.3000 0.94% 669 19.1200
2023-01-2717:15 APATOR (APT) 14.2000 - 84 14.2000
2023-01-2717:15 APLISENS (APN) 13.8000 0.73% 58 13.7000
2023-01-2717:15 ARCTIC (ATC) 22.3000 3.00% 3 111 21.6500
2023-01-2717:15 ARTERIA (ARR) 8.8400 - 22 8.8400
2023-01-2717:15 ASBIS (ASB) 22.1200 1.10% 2 514 21.8800
2023-01-2717:15 ASSECOBS (ABS) 36.3000 1.11% 36 35.9000
2023-01-2717:15 ASSECOPOL (ACP) 74.6500 -0.53% 4 226 75.0500
2023-01-2717:15 ASSECOSEE (ASE) 45.6000 0.44% 98 45.4000
2023-01-2717:15 ASTARTA (AST) 23.6500 -1.25% 570 23.9500
2023-01-2717:15 ATENDE (ATD) 2.7400 -1.44% 130 2.7800
2023-01-2717:15 ATLANTAPL (ATP) 9.0600 - 1 9.0600
-- ATLANTIS (ATS) - - - 1.0300
2023-01-2717:15 ATMGRUPA (ATG) 3.5800 2.29% 8 3.5000
2023-01-2717:15 ATREM (ATR) 4.1900 -0.48% 6 4.2100
-- AWBUD (AWB) - - - 0.9500
2023-01-2717:15 BAHOLDING (BAH) 0.5190 -0.38% 59 0.5210
2023-01-2717:15 BBIDEV (BBD) 4.4000 -3.30% - 4.5500
2023-01-2717:15 BENEFIT (BFT) 822.0000 1.48% 1 319 810.0000
-- BERLING (BRG) - - - 6.9000
2023-01-2717:15 BOGDANKA (LWB) 52.6000 0.19% 4 791 52.5000
2023-01-2717:15 BORYSZEW (BRS) 5.3200 6.40% 286 5.0000
2023-01-2717:15 BOS (BOS) 8.6800 0.35% 100 8.6500
2023-01-2717:15 BOWIM (BOW) 11.0000 1.85% 223 10.8000
2023-01-2717:15 BUDIMEX (BDX) 275.0000 0.36% 2 942 274.0000
2023-01-2717:15 BUMECH (BMC) 49.9800 -0.64% 1 930 50.3000
2023-01-2717:15 CAPITAL (CPA) 1.1600 - 12 1.1600
2023-01-2717:15 CCC (CCC) 42.2100 -0.35% 7 663 42.3600
2023-01-2717:15 CDPROJEKT (CDR) 133.9000 -0.56% 16 682 134.6600
2023-01-2717:15 CELTIC (CPD) 9.0000 -0.66% 664 9.0600
2023-01-2717:15 CEZ (CEZ) 181.8000 0.94% 3 787 180.1000
2023-01-2717:15 CIECH (CIE) 47.4000 -2.19% 3 590 48.4600
2023-01-2717:15 CIGAMES (CIG) 2.8150 1.44% 1 206 2.7750
2023-01-2717:15 CNT (CNT) 14.6000 -0.68% 1 14.7000
2023-01-2717:15 COALENERG (CLE) 1.5800 1.80% 71 1.5520
2023-01-2717:15 COGNOR (COG) 6.5400 3.15% 11 180 6.3400
2023-01-2717:15 COMARCH (CMR) 164.0000 -1.80% 559 167.0000
2023-01-2717:15 COMP (CMP) 45.7000 1.56% 471 45.0000
2023-01-2717:15 COMPERIA (CPL) 8.7500 2.94% 12 8.5000
2023-01-2717:15 COMPREMUM (CPR) 2.8000 3.32% 38 2.7100
2023-01-2717:15 CORMAY (CRM) 0.9050 -0.44% 3 0.9090
2023-01-2717:15 CPGROUP (CPG) 8.9000 -0.22% 4 8.9200
2023-01-2717:15 CYFRPLSAT (CPS) 18.9000 -1.25% 6 864 19.1400
2023-01-2717:15 DEBICA (DBC) 59.8000 - 16 59.8000
2023-01-2717:15 DECORA (DCR) 34.5000 1.47% 7 34.0000
2023-01-2717:15 DELKO (DEL) 18.9500 -0.79% 26 19.1000
2023-01-2717:15 DEVELIA (DVL) 2.6350 1.35% 121 2.6000
2023-01-2717:15 DIGITANET (DIG) 13.0000 -1.52% 25 13.2000
2023-01-2717:15 DOMDEV (DOM) 100.4000 0.40% 153 100.0000
2023-01-2717:15 DROZAPOL (DPL) 6.5800 -0.30% 17 6.6000
2023-01-2717:15 ECHO (ECH) 3.2600 0.93% 41 3.2300
2023-01-2717:15 EDINVEST (EDI) 4.1900 -0.24% 4 4.2000
2023-01-2717:15 EKOEXPORT (EEX) 1.5700 -0.32% 22 1.5750
2023-01-2717:15 ELEKTROTI (ELT) 7.4000 - 29 7.4000
2023-01-2717:15 ELZAB (ELZ) 1.9400 - 18 1.9400
2023-01-2717:15 EMCINSMED (EMC) 10.6000 - - 10.6000
2023-01-2717:15 ENEA (ENA) 6.5600 -0.83% 3 522 6.6150
2023-01-2717:15 ENELMED (ENE) 15.5000 - - 15.5000
2023-01-2717:15 ENERGA (ENG) 7.1600 -0.28% 70 7.1800
2023-01-2717:15 ENERGOINS (ENI) 0.7160 0.85% 1 0.7100
2023-01-2717:15 ERBUD (ERB) 32.0000 -0.78% 254 32.2500
2023-01-2717:15 EUCO (EUC) 0.7000 6.06% - 0.6600
2023-01-2717:15 EUROCASH (EUR) 14.5600 -0.61% 1 795 14.6500
-- EUROHOLD (EHG) - - - 5.5500
2023-01-2717:15 EUROTEL (ETL) 74.4000 - 81 74.4000
2023-01-2717:15 FAMUR (FMF) 3.4780 -0.63% 8 328 3.5000
2023-01-2717:15 FASING (FSG) 13.3500 -0.37% 43 13.4000
2023-01-2717:15 FEERUM (FEE) 6.7000 2.29% 4 6.5500
2023-01-2717:15 FERRO (FRO) 26.1000 3.98% 175 25.1000
2023-01-2717:15 FON (FON) 4.6600 -0.85% 5 4.7000
2023-01-2717:15 FORTE (FTE) 23.3000 -0.43% 157 23.4000
2023-01-2717:15 GETIN (GTN) 0.6300 1.12% 154 0.6230
-- GETINOBLE (GNB) - - - 0.1477
2023-01-2717:15 GIGROUP (GIG) 1.4620 -0.20% 5 1.4650
2023-01-2717:15 GLCOSMED (GLC) 2.1700 1.88% 23 2.1300
2023-01-2717:15 GOBARTO (GOB) 8.0000 1.27% 9 7.9000
2023-01-2717:15 GPW (GPW) 36.7000 -0.22% 1 177 36.7800
2023-01-2717:15 GRUPAAZOTY (ATT) 44.2200 -2.56% 3 363 45.3800
2023-01-2717:15 GTC (GTC) 6.1600 1.32% 58 6.0800
2023-01-2717:15 HANDLOWY (BHW) 77.6000 1.57% 1 193 76.4000
2023-01-2717:15 HARPER (HRP) 4.6000 -2.54% 4 4.7200
2023-01-2717:15 HELIO (HEL) 12.1000 - 4 12.1000
2023-01-2717:15 HERKULES (HRS) 1.0000 1.01% 4 0.9900
2023-01-2717:15 HYDROTOR (HDR) 41.0000 - 7 41.0000
-- IIAAV (IIA) - - - 59.3000
2023-01-2717:15 IMCOMPANY (IMC) 15.5000 0.32% 35 15.4500
2023-01-2717:15 IMMOBILE (GKI) 2.1300 0.47% 14 2.1200
2023-01-2717:15 INC (INC) 2.5350 -0.59% 17 2.5500
-- INDYGO (IDG) - - - 0.2500
2023-01-2717:15 INGBSK (ING) 171.8000 0.47% 648 171.0000
2023-01-2717:15 INPRO (INP) 5.0500 1.81% 7 4.9600
2023-01-2717:15 INSTALKRK (INK) 30.9000 -0.32% 8 31.0000
-- INTERAOLT (IRL) - - - 11.5400
2023-01-2717:15 INTERCARS (CAR) 453.0000 2.03% 582 444.0000
2023-01-2717:15 INTERSPPL (IPO) 0.8000 - 1 0.8000
2023-01-2717:15 INTROL (INL) 6.0000 0.33% 29 5.9800
2023-01-2717:15 IPOPEMA (IPE) 2.6600 0.38% 6 2.6500
2023-01-2717:15 IZOSTAL (IZS) 2.5700 - 28 2.5700
2023-01-2717:15 JSW (JSW) 64.3200 -0.99% 20 470 64.9600
2023-01-2717:15 K2HOLDING (K2H) 28.0000 -5.41% 354 29.6000
-- KDMSHIPNG (KDM) - - - 1.4000
2023-01-2717:15 KERNEL (KER) 19.3000 0.52% 2 082 19.2000
2023-01-2717:15 KETY (KTY) 490.5000 0.51% 5 696 488.0000
2023-01-2717:15 KGHM (KGH) 146.2000 -2.04% 59 911 149.2500
2023-01-2717:15 KINOPOL (KPL) 11.9000 -1.24% 81 12.0500
2023-01-2717:15 KOGENERA (KGN) 25.2000 -0.40% 5 25.3000
2023-01-2717:15 KOMPAP (KMP) 19.0000 -0.52% 2 19.1000
2023-01-2717:15 KOMPUTRON (KOM) 8.7200 -0.91% 594 8.8000
2023-01-2717:15 KPPD (KPD) 71.8000 - 2 71.8000
2023-01-2717:15 KRAKCHEM (KCH) 0.4780 -2.05% 11 0.4880
-- KREC (KRC) - - - 22.7000
2023-01-2717:15 KREDYTIN (KRI) 10.3000 - - 10.3000
2023-01-2717:15 KRKA (KRK) 457.0000 -2.56% 195 469.0000
2023-01-2717:15 KRUK (KRU) 347.0000 - 9 973 347.0000
2023-01-2717:15 KSGAGRO (KSG) 2.1900 2.10% 38 2.1450
-- LARK (LRK) - - - 0.1500
2023-01-2717:15 LENA (LEN) 3.8000 -2.56% 88 3.9000
2023-01-2717:15 LENTEX (LTX) 8.6000 1.42% 944 8.4800
2023-01-2717:15 LESS (LES) 0.6520 -6.59% 1 502 0.6980
2023-01-2717:15 LIBET (LBT) 1.6900 1.20% - 1.6700
2023-01-2717:15 LIVECHAT (LVC) 123.4000 0.82% 4 936 122.4000
2023-01-2717:15 LPP (LPP) 10 400.0000 0.10% 37 646 10 390.0000
2023-01-2717:15 LSISOFT (LSI) 11.4000 - 11 11.4000
2023-01-2717:15 LUBAWA (LBW) 2.4000 3.00% 3 036 2.3300
2023-01-2717:15 MABION (MAB) 24.2000 10.40% 13 102 21.9200
2023-01-2717:15 MAKARONPL (MAK) 9.5800 -0.62% 15 9.6400
2023-01-2717:15 MANGATA (MGT) 85.0000 -2.75% 63 87.4000
2023-01-2717:15 MBANK (MBK) 317.4000 -1.61% 8 605 322.6000
2023-01-2717:15 MBWS (MBW) 10.8500 6.90% - 10.1500
2023-01-2717:15 MCI (MCI) 18.5000 7.56% 95 17.2000
2023-01-2717:15 MEDICALG (MDG) 16.1800 -0.86% 708 16.3200
2023-01-2717:15 MENNICA (MNC) 17.8000 0.28% 3 17.7500
2023-01-2717:15 MERCATOR (MRC) 46.3600 -1.88% 701 47.2500
2023-01-2717:15 MERCOR (MCR) 14.9000 5.30% 22 14.1500
2023-01-2717:15 MFO (MFO) 33.5000 -0.30% 16 33.6000
2023-01-2717:15 MILKILAND (MLK) 0.8570 -2.61% 2 0.8800
2023-01-2717:15 MILLENNIUM (MIL) 4.7860 -0.71% 3 219 4.8200
2023-01-2717:15 MIRBUD (MRB) 5.8600 1.91% 2 757 5.7500
2023-01-2717:15 MLPGROUP (MLG) 77.0000 -1.28% 27 78.0000
2023-01-2717:15 MOBRUK (MBR) 297.0000 0.68% 477 295.0000
2023-01-2717:15 MOL (MOL) 33.6000 1.82% 159 33.0000
2023-01-2717:15 MONNARI (MON) 4.9600 - 9 4.9600
2023-01-2717:15 MOSTALPLC (MSP) 17.8000 - 20 17.8000
2023-01-2717:15 MOSTALWAR (MSW) 5.8400 1.74% 73 5.7400
2023-01-2717:15 MOSTALZAB (MSZ) 2.1350 1.91% 85 2.0950
2023-01-2717:15 MWTRADE (MWT) 4.9200 -1.40% - 4.9900
-- NETIA (NET) - - - 6.9400
2023-01-2717:15 NEUCA (NEU) 598.0000 1.18% 301 591.0000
2023-01-2717:15 NEWAG (NWG) 18.3000 -1.61% 543 18.6000
2023-01-2717:15 NOVITA (NVT) 117.0000 -0.85% 3 118.0000
2023-01-2717:15 NTTSYSTEM (NTT) 4.7800 1.27% 7 4.7200
2023-01-2717:15 ODLEWNIE (ODL) 8.7800 1.39% 6 8.6600
2023-01-2717:15 OEX (OEX) 34.4000 -4.44% 86 36.0000
2023-01-2717:15 OPENFIN (OPF) 0.0560 -6.67% 5 0.0600
2023-01-2717:15 OPONEO.PL (OPN) 39.5000 2.33% 182 38.6000
2023-01-2717:15 OPTEAM (OPM) 8.1000 2.53% 19 7.9000
2023-01-2717:15 ORANGEPL (OPL) 7.0940 1.37% 9 039 6.9980
2023-01-2717:15 ORCOGROUP (OPG) 2.6600 - 49 2.6600
-- ORZBIALY (OBL) - - - 27.4000
2023-01-2717:15 OTLOG (OTS) 23.7000 -0.84% 186 23.9000
2023-01-2717:15 OTMUCHOW (OTM) 3.4000 - 7 3.4000
2023-01-2717:15 OVOSTAR (OVO) 42.0000 - 292 42.0000
2023-01-2717:15 PAMAPOL (PMP) 3.5100 -2.50% 154 3.6000
2023-01-2717:15 PANOVA (NVA) 11.3000 0.89% 1 11.2000
2023-01-2717:15 PATENTUS (PAT) 1.5800 -0.63% - 1.5900
-- PBSFINANSE (PBF) - - - 0.4480
-- PCGUARD (PCG) - - - 1.1700
2023-01-2717:15 PEKAO (PEO) 91.4800 -1.12% 56 273 92.5200
2023-01-2717:15 PEP (PEP) 84.9000 1.31% 120 83.8000
2023-01-2717:15 PEPEES (PPS) 1.4000 - 12 1.4000
2023-01-2717:15 PGE (PGE) 7.5600 0.08% 11 470 7.5540
2023-01-2717:15 PGFGROUP (PGV) 0.7380 -0.27% 1 0.7400
-- PGNIG (PGN) - - - 5.1480
2023-01-2717:15 PHN (PHN) 13.2500 2.71% - 12.9000
2023-01-2717:15 PJPMAKRUM (PJP) 16.5000 4.43% 114 15.8000
2023-01-2717:15 PKNORLEN (PKN) 67.5600 3.75% 228 673 65.1200
2023-01-2717:15 PKOBP (PKO) 32.2200 -1.26% 84 518 32.6300
2023-01-2717:15 PKPCARGO (PKP) 15.0700 1.62% 1 369 14.8300
-- PLASTBOX (PLX) - - - 2.6800
2023-01-2717:15 PLAZACNTR (PLZ) 1.6500 0.61% 69 1.6400
2023-01-2717:15 POLICE (PCE) 12.6000 -1.56% 62 12.8000
2023-01-2717:15 PRAGMAINK (PRI) 3.2000 1.91% 36 3.1400
2023-01-2717:15 PRIMETECH (PTH) 1.0500 -0.94% 9 1.0600
2023-01-2717:15 PROCHEM (PRM) 32.8000 - 27 32.8000
2023-01-2717:15 PROTEKTOR (PRT) 2.2800 -0.44% 2 2.2900
2023-01-2717:15 PUNKPIRAT (PUN) 0.4200 1.94% 166 0.4120
2023-01-2717:15 PZU (PZU) 36.5100 -0.81% 51 481 36.8100
2023-01-2717:15 QUERCUS (QRS) 3.5600 0.85% 5 3.5300
2023-01-2717:15 RAFAKO (RFK) 1.3300 -0.75% 565 1.3400
2023-01-2717:15 RAFAMET (RAF) 14.6000 - - 14.6000
2023-01-2717:15 RAINBOW (RBW) 23.1500 -0.64% 21 23.3000
2023-01-2717:15 RANKPROGR (RNK) 2.1300 -4.48% 453 2.2300
2023-01-2717:15 RAWLPLUG (RWL) 16.9000 0.60% 9 16.8000
2023-01-2717:15 REDAN (RDN) 0.1780 1.42% 1 0.1755
2023-01-2717:15 REINO (RNC) 1.3400 -0.74% 8 1.3500
2023-01-2717:15 RELPOL (RLP) 6.1000 -0.65% 20 6.1400
2023-01-2717:15 REMAK (RMK) 12.7000 -1.55% 12 12.9000
2023-01-2717:15 ROPCZYCE (RPC) 29.7000 -0.67% 13 29.9000
-- SADOVAYA (SGR) - - - 0.1200
2023-01-2717:15 SANOK (SNK) 15.9200 7.57% 881 14.8000
2023-01-2717:15 SANPL (SPL) 282.4000 -0.70% 10 070 284.4000
2023-01-2717:15 SATIS (STS) 0.6460 -1.97% 14 0.6590
2023-01-2717:15 SECOGROUP (SWG) 24.8000 3.33% 27 24.0000
-- SEKO (SEK) - - - 5.8500
2023-01-2717:15 SELENAFM (SEL) 23.6000 -0.84% 106 23.8000
2023-01-2717:15 SERINUS (SEN) 5.3000 0.95% 69 5.2500
-- SFINKS (SFS) - - - 0.3700
-- SILVANO (SFG) - - - 5.7490
2023-01-2717:15 SKOTAN (SKT) 1.4700 -0.68% 19 1.4800
2023-01-2717:15 SLEEPZAG (SLZ) 0.1890 0.53% 7 0.1880
2023-01-2717:15 SNIEZKA (SKA) 69.6000 - 21 69.6000
2023-01-2717:15 SOHODEV (SHD) 0.7900 5.33% 18 0.7500
2023-01-2717:15 SOLAR (SOL) 4.8000 -3.42% 7 4.9700
2023-01-2717:15 SONEL (SON) 9.8400 0.61% 18 9.7800
2023-01-2717:15 SOPHARMA (SPH) 10.4000 -0.17% 2 10.4180
2023-01-2717:15 STALEXP (STX) 2.9100 -2.02% 97 2.9700
2023-01-2717:15 STALPROD (STP) 285.0000 0.53% 409 283.5000
2023-01-2717:15 STALPROFI (STF) 9.9500 -0.40% 49 9.9900
2023-01-2717:15 STAPORKOW (ZUK) 3.9300 -1.75% 2 4.0000
2023-01-2717:15 SUWARY (SUW) 33.0000 0.61% 4 32.8000
2023-01-2717:15 SYGNITY (SGN) 22.1000 -1.34% 17 22.4000
2023-01-2717:15 TALEX (TLX) 16.4000 -0.61% - 16.5000
2023-01-2717:15 TARCZYNSKI (TAR) 41.2000 3.00% 5 40.0000
-- TATRY (TMR) - - - 139.0000
2023-01-2717:15 TAURONPE (TPE) 2.3070 -1.16% 5 870 2.3340
2023-01-2717:15 TESGAS (TSG) 3.6800 1.66% 26 3.6200
2023-01-2717:15 TIM (TIM) 33.1000 -0.30% 169 33.2000
2023-01-2717:15 TOYA (TOA) 5.7300 -0.35% 137 5.7500
2023-01-2717:15 TRAKCJA (TRK) 1.7240 0.58% 29 1.7140
2023-01-2717:15 TRANSPOL (TRN) 3.3000 -0.30% 5 3.3100
2023-01-2717:15 ULMA (ULM) 59.4000 -0.34% 1 59.6000
2023-01-2717:15 UNIBEP (UNI) 8.2000 - 24 8.2000
-- UNICREDIT (UCG) - - - 73.5000
-- URSUS (URS) - - - 0.0133
2023-01-2717:15 VINDEXUS (VIN) 6.8400 -1.16% 65 6.9200
2023-01-2717:15 VISTAL (VTL) 0.9760 -0.61% 88 0.9820
2023-01-2717:15 VOTUM (VOT) 54.0000 1.50% 1 035 53.2000
2023-01-2717:15 VOXEL (VOX) 43.4000 -0.23% 96 43.5000
2023-01-2717:15 VRG (VRG) 3.4000 1.19% 13 3.3600
-- WADEX (WAX) - - - 6.5200
-- WARIMPEX (WXF) - - - 3.7200
2023-01-2717:15 WASKO (WAS) 1.7150 -0.29% 21 1.7200
2023-01-2717:15 WAWEL (WWL) 470.0000 -1.05% 12 475.0000
-- WESTAISIC (WES) - - - 0.0800
2023-01-2717:15 WIELTON (WLT) 7.6900 0.92% 309 7.6200
2023-01-2717:15 WIKANA (WIK) 3.2400 - - 3.2400
2023-01-2717:15 WINVEST (WIS) 0.2200 4.76% - 0.2100
2023-01-2717:15 WOJAS (WOJ) 5.1800 -0.38% 45 5.2000
2023-01-2717:15 YOLO (YOL) 0.3630 -1.36% 23 0.3680
2023-01-2717:15 ZAMET (ZMT) 1.0800 13.21% 182 0.9540
2023-01-2717:15 ZEPAK (ZEP) 28.0500 0.54% 1 795 27.9000
-- ZPUE (PUE) - - - 374.0000
2023-01-2717:15 ZUE (ZUE) 5.3000 7.51% 236 4.9300

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".