Reklama
Wtorek, 04 października 2022
Warszawa02:19Nowy Jork20:19Tokio09:19Londyn01:19
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2022-10-0317:15 08OCTAVA (08N) 1.0100 - - 1.0100
2022-10-0317:15 ABPL (ABE) 37.5500 -1.18% 52 38.0000
2022-10-0317:15 ACAUTOGAZ (ACG) 23.5000 4.44% 86 22.5000
2022-10-0317:15 ACTION (ACT) 13.7800 0.44% 727 13.7200
2022-10-0317:15 AGORA (AGO) 4.9800 -0.40% 22 5.0000
2022-10-0317:15 AGROTON (AGT) 4.2000 11.41% 39 3.7700
2022-10-0317:15 ALIOR (ALR) 23.3500 0.99% 4 419 23.1200
2022-10-0317:15 ALTA (AAT) 1.3300 - 1 1.3300
2022-10-0317:15 AMBRA (AMB) 19.3000 -2.03% 46 19.7000
2022-10-0317:15 AMICA (AMC) 66.3000 1.84% 58 65.1000
2022-10-0317:15 AMREST (EAT) 18.0400 2.27% 577 17.6400
2022-10-0317:15 APATOR (APT) 13.3000 -2.21% 20 13.6000
2022-10-0317:15 APLISENS (APN) 13.4000 -0.74% 27 13.5000
2022-10-0317:15 ARCTIC (ATC) 17.3600 4.83% 1 472 16.5600
2022-10-0317:15 ARTERIA (ARR) 8.9000 - - 8.9000
2022-10-0317:15 ASBIS (ASB) 14.7000 2.23% 940 14.3800
2022-10-0317:15 ASSECOBS (ABS) 30.6000 -2.24% 57 31.3000
2022-10-0317:15 ASSECOPOL (ACP) 69.1500 - 9 382 69.1500
2022-10-0317:15 ASSECOSEE (ASE) 43.8000 6.83% 60 41.0000
2022-10-0317:15 ASTARTA (AST) 22.2000 6.73% 345 20.8000
2022-10-0317:15 ATENDE (ATD) 2.4700 1.23% 46 2.4400
-- ATLANTAPL (ATP) - - - 8.1000
-- ATLANTIS (ATS) - - - 1.0300
2022-10-0317:15 ATMGRUPA (ATG) 3.0500 1.33% 2 3.0100
2022-10-0317:15 ATREM (ATR) 2.9200 -6.41% 51 3.1200
-- AWBUD (AWB) - - - 0.9500
2022-10-0317:15 BAHOLDING (BAH) 0.5280 6.99% 65 0.4935
2022-10-0317:15 BBIDEV (BBD) 4.9800 -4.60% 13 5.2200
2022-10-0317:15 BENEFIT (BFT) 568.0000 -0.35% 4 513 570.0000
-- BERLING (BRG) - - - 4.6000
2022-10-0317:15 BOGDANKA (LWB) 33.6600 3.95% 3 670 32.3800
2022-10-0317:15 BORYSZEW (BRS) 4.2850 -3.71% 108 4.4500
2022-10-0317:15 BOS (BOS) 6.7500 2.12% 92 6.6100
2022-10-0317:15 BOWIM (BOW) 9.5900 0.95% 168 9.5000
2022-10-0317:15 BUDIMEX (BDX) 233.0000 1.30% 825 230.0000
2022-10-0317:15 BUMECH (BMC) 57.9000 22.98% 19 082 47.0800
2022-10-0317:15 CAPITAL (CPA) 1.1900 3.48% 3 1.1500
2022-10-0317:15 CCC (CCC) 36.5700 -1.53% 7 397 37.1400
2022-10-0317:15 CDPROJEKT (CDR) 105.3400 5.13% 103 337 100.2000
2022-10-0317:15 CELTIC (CPD) 7.2000 1.12% 1 7.1200
2022-10-0317:15 CEZ (CEZ) 164.3000 -2.43% 193 168.4000
2022-10-0317:15 CIECH (CIE) 32.2000 1.32% 558 31.7800
2022-10-0317:15 CIGAMES (CIG) 2.4500 -0.81% 1 320 2.4700
-- CNT (CNT) - - - 17.0000
2022-10-0317:15 COALENERG (CLE) 2.2400 12.34% 2 640 1.9940
2022-10-0317:15 COGNOR (COG) 3.3800 -3.43% 704 3.5000
2022-10-0317:15 COMARCH (CMR) 147.0000 -2.00% 141 150.0000
2022-10-0317:15 COMP (CMP) 41.8000 - 21 41.8000
2022-10-0317:15 COMPERIA (CPL) 4.3000 - 35 4.3000
2022-10-0317:15 COMPREMUM (CPR) 2.0800 -3.93% 34 2.1650
2022-10-0317:15 CORMAY (CRM) 0.8850 0.57% 2 0.8800
2022-10-0317:15 CPGROUP (CPG) 10.2000 - - 10.2000
2022-10-0317:15 CYFRPLSAT (CPS) 16.9500 5.61% 18 632 16.0500
2022-10-0317:15 DEBICA (DBC) 54.2000 -1.09% 30 54.8000
2022-10-0317:15 DECORA (DCR) 28.8000 1.41% 82 28.4000
2022-10-0317:15 DELKO (DEL) 15.0500 1.69% 95 14.8000
2022-10-0317:15 DEVELIA (DVL) 1.9300 -0.21% 64 1.9340
2022-10-0317:15 DIGITANET (DIG) 10.0000 -4.76% 11 10.5000
2022-10-0317:15 DOMDEV (DOM) 93.4000 4.47% 401 89.4000
2022-10-0317:15 DROZAPOL (DPL) 5.6000 -3.78% 103 5.8200
2022-10-0317:15 ECHO (ECH) 3.0500 - 58 3.0500
2022-10-0317:15 EDINVEST (EDI) 2.9000 -2.03% 1 2.9600
2022-10-0317:15 EKOEXPORT (EEX) 1.7750 -10.80% 144 1.9900
2022-10-0317:15 ELEKTROTI (ELT) 5.6800 0.35% 146 5.6600
2022-10-0317:15 ELZAB (ELZ) 1.5500 -7.74% - 1.6800
2022-10-0317:15 EMCINSMED (EMC) 11.4000 -0.87% - 11.5000
2022-10-0317:15 ENEA (ENA) 6.3200 2.35% 1 458 6.1750
2022-10-0317:15 ENELMED (ENE) 16.0000 - - 16.0000
2022-10-0317:15 ENERGA (ENG) 6.6400 - 220 6.6400
2022-10-0317:15 ENERGOINS (ENI) 0.6360 -0.63% 1 0.6400
2022-10-0317:15 ERBUD (ERB) 26.4500 8.40% 7 24.4000
2022-10-0317:15 EUCO (EUC) 1.1650 4.02% - 1.1200
2022-10-0317:15 EUROCASH (EUR) 11.7000 -0.26% 778 11.7300
2022-10-0317:15 EUROHOLD (EHG) 4.8645 2.63% 1 4.7400
2022-10-0317:15 EUROTEL (ETL) 48.8000 -1.41% 18 49.5000
2022-10-0317:15 FAMUR (FMF) 3.1900 1.40% 502 3.1460
2022-10-0317:15 FASING (FSG) 13.4000 - 5 13.4000
2022-10-0317:15 FEERUM (FEE) 5.5500 7.77% 1 5.1500
2022-10-0317:15 FERRO (FRO) 23.5000 - 94 23.5000
2022-10-0317:15 FON (FON) 4.6400 0.87% 6 4.6000
2022-10-0317:15 FORTE (FTE) 25.0000 0.40% 193 24.9000
2022-10-0317:15 GETIN (GTN) 1.1520 -0.69% 637 1.1600
-- GETINOBLE (GNB) - - - 0.1477
2022-10-0317:15 GIGROUP (GIG) 1.3460 1.97% 1 1.3200
2022-10-0317:15 GLCOSMED (GLC) 2.4800 - - 2.4800
2022-10-0317:15 GOBARTO (GOB) 7.6000 - 2 7.6000
2022-10-0317:15 GPW (GPW) 32.2000 -1.77% 3 180 32.7800
2022-10-0317:15 GRUPAAZOTY (ATT) 35.0000 4.04% 1 201 33.6400
-- GTC (GTC) - - - 5.7000
2022-10-0317:15 HANDLOWY (BHW) 54.3000 - 1 945 54.3000
2022-10-0317:15 HARPER (HRP) 4.4200 -1.01% 9 4.4650
2022-10-0317:15 HELIO (HEL) 11.7000 -2.50% 12 12.0000
2022-10-0317:15 HERKULES (HRS) 0.9480 -7.96% 69 1.0300
2022-10-0317:15 HYDROTOR (HDR) 37.6000 -1.83% 4 38.3000
-- IIAAV (IIA) - - - 65.8000
2022-10-0317:15 IMCOMPANY (IMC) 16.3000 -3.55% 48 16.9000
2022-10-0317:15 IMMOBILE (GKI) 1.8400 -1.08% 1 1.8600
2022-10-0317:15 INC (INC) 1.7260 - 2 1.7260
-- INDYGO (IDG) - - - 0.2500
2022-10-0317:15 INGBSK (ING) 141.0000 1.29% 1 933 139.2000
2022-10-0317:15 INPRO (INP) 5.2000 1.96% 1 5.1000
2022-10-0317:15 INSTALKRK (INK) 30.6000 -1.61% 58 31.1000
-- INTERAOLT (IRL) - - - 11.5400
2022-10-0317:15 INTERCARS (CAR) 366.5000 4.71% 285 350.0000
2022-10-0317:15 INTERSPPL (IPO) 0.8600 1.18% 12 0.8500
2022-10-0317:15 INTROL (INL) 4.1400 -0.96% 2 4.1800
2022-10-0317:15 IPOPEMA (IPE) 2.0000 -0.50% 18 2.0100
2022-10-0317:15 IZOSTAL (IZS) 2.2900 -0.43% 49 2.3000
2022-10-0317:15 JSW (JSW) 35.1400 5.40% 19 383 33.3400
2022-10-0317:15 K2HOLDING (K2H) 27.5000 2.23% 36 26.9000
-- KDMSHIPNG (KDM) - - - 1.4000
2022-10-0317:15 KERNEL (KER) 17.0000 0.06% 695 16.9900
2022-10-0317:15 KETY (KTY) 493.0000 1.96% 5 386 483.5000
2022-10-0317:15 KGHM (KGH) 92.9200 6.00% 59 971 87.6600
2022-10-0317:15 KINOPOL (KPL) 11.0000 - 11 11.0000
2022-10-0317:15 KOGENERA (KGN) 23.9000 -1.24% 26 24.2000
2022-10-0317:15 KOMPAP (KMP) 13.5000 -3.57% 7 14.0000
2022-10-0317:15 KOMPUTRON (KOM) 3.7500 -1.06% 20 3.7900
2022-10-0317:15 KPPD (KPD) 66.0000 5.77% 35 62.4000
2022-10-0317:15 KRAKCHEM (KCH) 0.5000 - - 0.5000
-- KREC (KRC) - - - 22.7000
2022-10-0317:15 KREDYTIN (KRI) 12.9000 -5.15% 2 13.6000
2022-10-0317:15 KRKA (KRK) 420.0000 - 13 420.0000
2022-10-0317:15 KRUK (KRU) 239.8000 1.61% 3 735 236.0000
2022-10-0317:15 KSGAGRO (KSG) 2.2800 10.14% 68 2.0700
-- LARK (LRK) - - - 0.1500
2022-10-0317:15 LENA (LEN) 3.9900 -1.48% 3 4.0500
2022-10-0317:15 LENTEX (LTX) 7.2000 1.69% 69 7.0800
2022-10-0317:15 LESS (LES) 0.6560 -2.53% 83 0.6730
2022-10-0317:15 LIBET (LBT) 1.2800 2.40% - 1.2500
2022-10-0317:15 LIVECHAT (LVC) 108.0000 -0.74% 1 283 108.8000
2022-10-0317:15 LPP (LPP) 7 735.0000 -0.77% 14 655 7 795.0000
2022-10-0317:15 LSISOFT (LSI) 10.4000 4.00% 24 10.0000
2022-10-0317:15 LUBAWA (LBW) 2.2100 -2.21% 765 2.2600
2022-10-0317:15 MABION (MAB) 19.8600 -3.64% 2 277 20.6100
2022-10-0317:15 MAKARONPL (MAK) 7.5600 -1.82% 2 7.7000
2022-10-0317:15 MANGATA (MGT) 65.2000 -0.91% 3 65.8000
2022-10-0317:15 MBANK (MBK) 195.4000 -2.50% 15 444 200.4000
2022-10-0317:15 MBWS (MBW) 10.0000 -5.66% 3 10.6000
2022-10-0317:15 MCI (MCI) 15.9000 0.32% 21 15.8500
2022-10-0317:15 MEDICALG (MDG) 11.0000 59.88% 4 439 6.8800
2022-10-0317:15 MENNICA (MNC) 15.8000 4.29% 23 15.1500
2022-10-0317:15 MERCATOR (MRC) 47.7100 -1.51% 499 48.4400
2022-10-0317:15 MERCOR (MCR) 12.9000 - 34 12.9000
2022-10-0317:15 MFO (MFO) 33.9000 0.59% 8 33.7000
2022-10-0317:15 MILKILAND (MLK) 0.8640 4.35% 42 0.8280
2022-10-0317:15 MILLENNIUM (MIL) 3.2800 -1.56% 3 017 3.3320
2022-10-0317:15 MIRBUD (MRB) 3.0800 -1.91% 83 3.1400
2022-10-0317:15 MLPGROUP (MLG) 70.0000 -2.23% 1 71.6000
2022-10-0317:15 MOBRUK (MBR) 301.0000 - 366 301.0000
2022-10-0317:15 MOL (MOL) 27.9600 1.60% 2 27.5200
2022-10-0317:15 MONNARI (MON) 3.5400 6.63% 159 3.3200
2022-10-0317:15 MOSTALPLC (MSP) 18.2000 -4.21% 32 19.0000
2022-10-0317:15 MOSTALWAR (MSW) 4.9700 - 4 4.9700
2022-10-0317:15 MOSTALZAB (MSZ) 1.8940 0.21% 230 1.8900
-- MWTRADE (MWT) - - - 5.1800
-- NETIA (NET) - - - 6.9400
2022-10-0317:15 NEUCA (NEU) 653.0000 -0.31% 417 655.0000
2022-10-0317:15 NEWAG (NWG) 13.6000 - 13 13.6000
2022-10-0317:15 NOVITA (NVT) 95.4000 6.00% 32 90.0000
2022-10-0317:15 NTTSYSTEM (NTT) 4.0800 0.99% 11 4.0400
2022-10-0317:15 ODLEWNIE (ODL) 6.3600 -1.85% 11 6.4800
2022-10-0317:15 OEX (OEX) 30.0000 -3.23% 10 31.0000
2022-10-0317:15 OPENFIN (OPF) 0.0782 -21.80% 21 0.1000
2022-10-0317:15 OPONEO.PL (OPN) 32.3000 0.62% 137 32.1000
2022-10-0317:15 OPTEAM (OPM) 8.3000 3.36% 1 8.0300
2022-10-0317:15 ORANGEPL (OPL) 5.3700 3.63% 13 025 5.1820
2022-10-0317:15 ORCOGROUP (OPG) 2.6850 3.27% - 2.6000
2022-10-0317:15 ORZBIALY (OBL) 18.6000 3.33% 3 18.0000
2022-10-0317:15 OTLOG (OTS) 12.4000 -6.42% 156 13.2500
2022-10-0317:15 OTMUCHOW (OTM) 2.7000 1.89% - 2.6500
2022-10-0317:15 OVOSTAR (OVO) 49.8000 -2.35% - 51.0000
2022-10-0317:15 PAMAPOL (PMP) 3.7300 -0.80% 57 3.7600
2022-10-0317:15 PANOVA (NVA) 11.9000 0.85% 27 11.8000
2022-10-0317:15 PATENTUS (PAT) 1.4550 -2.35% 19 1.4900
2022-10-0317:15 PBSFINANSE (PBF) 0.4800 -2.04% 5 0.4900
-- PCGUARD (PCG) - - - 1.1700
2022-10-0317:15 PEKAO (PEO) 60.0400 -1.09% 60 069 60.7000
2022-10-0317:15 PEP (PEP) 97.0000 3.19% 221 94.0000
2022-10-0317:15 PEPEES (PPS) 1.4700 -1.34% 28 1.4900
2022-10-0317:15 PGE (PGE) 6.3820 1.69% 13 064 6.2760
2022-10-0317:15 PGFGROUP (PGV) 0.4540 0.22% 2 0.4530
2022-10-0317:15 PGNIG (PGN) 4.8750 -0.06% 15 948 4.8780
2022-10-0317:15 PHN (PHN) 12.1000 0.83% 3 12.0000
2022-10-0317:15 PKNORLEN (PKN) 52.8800 -1.23% 76 624 53.5400
2022-10-0317:15 PKOBP (PKO) 21.8000 -0.18% 77 524 21.8400
2022-10-0317:15 PKPCARGO (PKP) 11.0800 2.59% 593 10.8000
-- PLASTBOX (PLX) - - - 2.6800
2022-10-0317:15 PLAZACNTR (PLZ) 1.9600 3.70% 5 1.8900
2022-10-0317:15 POLICE (PCE) 10.6000 3.92% 16 10.2000
2022-10-0317:15 PRAGMAINK (PRI) 3.2200 6.62% - 3.0200
2022-10-0317:15 PRIMETECH (PTH) 1.1000 -3.51% 1 1.1400
2022-10-0317:15 PROCHEM (PRM) 35.0000 1.74% 16 34.4000
2022-10-0317:15 PROJPRZEM (PJP) 8.5500 -0.58% - 8.6000
2022-10-0317:15 PROTEKTOR (PRT) 2.2500 -4.26% 77 2.3500
2022-10-0317:15 PUNKPIRAT (PUN) 0.2500 - 4 0.2500
2022-10-0317:15 PZU (PZU) 23.5900 1.86% 40 357 23.1600
2022-10-0317:15 QUERCUS (QRS) 2.8200 - 4 2.8200
2022-10-0317:15 RAFAKO (RFK) 1.4040 -4.23% 254 1.4660
2022-10-0317:15 RAFAMET (RAF) 15.6000 0.65% - 15.5000
2022-10-0317:15 RAINBOW (RBW) 17.5000 -2.67% 92 17.9800
2022-10-0317:15 RANKPROGR (RNK) 1.4800 1.02% 240 1.4650
2022-10-0317:15 RAWLPLUG (RWL) 13.4000 -0.74% 25 13.5000
2022-10-0317:15 REDAN (RDN) 0.1860 - - 0.1860
2022-10-0317:15 REINO (RNC) 1.3000 1.56% - 1.2800
2022-10-0317:15 RELPOL (RLP) 5.5800 1.09% 19 5.5200
2022-10-0317:15 REMAK (RMK) 11.1000 -1.33% - 11.2500
2022-10-0317:15 ROPCZYCE (RPC) 28.5000 -1.72% 1 29.0000
-- SADOVAYA (SGR) - - - 0.1200
2022-10-0317:15 SANOK (SNK) 12.5000 -3.55% 42 12.9600
2022-10-0317:15 SANPL (SPL) 195.5000 -0.71% 10 840 196.9000
2022-10-0317:15 SATIS (STS) 0.5080 1.60% 1 0.5000
2022-10-0317:15 SECOGROUP (SWG) 17.0000 -6.59% 17 18.2000
2022-10-0317:15 SEKO (SEK) 6.0500 - - 6.0500
2022-10-0317:15 SELENAFM (SEL) 18.6000 -6.06% 42 19.8000
2022-10-0317:15 SERINUS (SEN) 5.9000 -4.84% 1 097 6.2000
2022-10-0317:15 SFINKS (SFS) 0.3990 2.57% 9 0.3890
2022-10-0317:15 SILVANO (SFG) 4.0000 -10.49% 2 4.4690
2022-10-0317:15 SKOTAN (SKT) 1.1260 -0.71% 9 1.1340
-- SLEEPZAG (SLZ) - - - 0.2920
2022-10-0317:15 SNIEZKA (SKA) 61.4000 -3.15% 14 63.4000
2022-10-0317:15 SOHODEV (SHD) 0.5950 0.85% - 0.5900
2022-10-0317:15 SOLAR (SOL) 4.8600 - - 4.8600
2022-10-0317:15 SONEL (SON) 9.5000 -0.63% 10 9.5600
-- SOPHARMA (SPH) - - - 9.7500
2022-10-0317:15 STALEXP (STX) 2.5400 -1.17% 213 2.5700
2022-10-0317:15 STALPROD (STP) 221.5000 0.68% 209 220.0000
2022-10-0317:15 STALPROFI (STF) 8.6300 0.94% 44 8.5500
-- STAPORKOW (ZUK) - - - 3.3200
2022-10-0317:15 SUWARY (SUW) 33.4000 - 1 33.4000
2022-10-0317:15 SYGNITY (SGN) 21.9000 -0.90% 460 22.1000
2022-10-0317:15 TALEX (TLX) 11.7000 1.74% 21 11.5000
2022-10-0317:15 TARCZYNSKI (TAR) 39.0000 2.63% 7 38.0000
2022-10-0317:15 TATRY (TMR) 147.5000 -1.67% 98 150.0000
2022-10-0317:15 TAURONPE (TPE) 2.1300 5.08% 5 239 2.0270
2022-10-0317:15 TESGAS (TSG) 3.3200 -1.19% 10 3.3600
2022-10-0317:15 TIM (TIM) 25.8000 2.18% 167 25.2500
2022-10-0317:15 TOYA (TOA) 4.6800 -0.85% 181 4.7200
2022-10-0317:15 TRAKCJA (TRK) 1.6620 -0.95% 244 1.6780
2022-10-0317:15 TRANSPOL (TRN) 3.1600 1.94% - 3.1000
2022-10-0317:15 ULMA (ULM) 54.8000 -3.86% 1 57.0000
2022-10-0317:15 UNIBEP (UNI) 7.1400 0.28% 7 7.1200
-- UNICREDIT (UCG) - - - 51.0000
2022-10-0317:15 URSUS (URS) 0.1420 -1.39% 11 0.1440
2022-10-0317:15 VINDEXUS (VIN) 6.2400 -0.32% 3 6.2600
2022-10-0317:15 VISTAL (VTL) 0.9570 -2.15% 30 0.9780
2022-10-0317:15 VOTUM (VOT) 32.3000 -4.72% 3 054 33.9000
2022-10-0317:15 VOXEL (VOX) 33.1000 -0.60% 34 33.3000
2022-10-0317:15 VRG (VRG) 3.3500 -0.89% 26 3.3800
-- WADEX (WAX) - - - 6.5200
-- WARIMPEX (WXF) - - - 3.4700
2022-10-0317:15 WASKO (WAS) 1.5950 - 5 1.5950
2022-10-0317:15 WAWEL (WWL) 423.0000 2.67% 39 412.0000
-- WESTAISIC (WES) - - - 0.0800
2022-10-0317:15 WIELTON (WLT) 5.9400 -1.00% 84 6.0000
2022-10-0317:15 WIKANA (WIK) 3.2500 - 1 3.2500
-- WINVEST (WIS) - - - 0.2300
2022-10-0317:15 WOJAS (WOJ) 4.4900 -4.26% 10 4.6900
2022-10-0317:15 YOLO (YOL) 0.6100 19.61% 2 706 0.5100
2022-10-0317:15 ZAMET (ZMT) 0.9580 - 14 0.9580
2022-10-0317:15 ZEPAK (ZEP) 19.2000 4.35% 2 836 18.4000
2022-10-0317:15 ZPUE (PUE) 275.0000 -12.42% 124 314.0000
2022-10-0317:15 ZUE (ZUE) 3.6000 -2.44% 45 3.6900

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".