Reklama
Sobota, 17 maja 2025
Warszawa10:57Nowy Jork04:57Tokio17:57Londyn09:57
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2025-05-1617:15 08OCTAVA (08N) 0.8300 0.61% 1 0.8250
2025-05-1617:15 ABPL (ABE) 99.8000 0.60% 127 99.2000
2025-05-1617:15 ACAUTOGAZ (ACG) 31.9000 0.31% 61 31.8000
2025-05-1617:15 ACTION (ACT) 20.5000 -1.20% 141 20.7500
2025-05-1617:15 AGORA (AGO) 10.4500 -0.48% 103 10.5000
2025-05-1617:15 AGROTON (AGT) 5.5000 -2.83% 22 5.6600
2025-05-1617:15 ALIOR (ALR) 107.3000 0.61% 60 451 106.6500
2025-05-1617:15 ALTA (AAT) 2.3300 -2.51% 9 2.3900
2025-05-1617:15 AMBRA (AMB) 21.2000 0.47% 281 21.1000
2025-05-1617:15 AMICA (AMC) 63.5000 -1.55% 95 64.5000
2025-05-1617:15 AMREST (EAT) 16.2000 0.12% 1 384 16.1800
2025-05-1617:15 APATOR (APT) 19.0000 -3.06% 393 19.6000
2025-05-1617:15 APLISENS (APN) 19.7000 - 2 19.7000
2025-05-1617:15 ARCTIC (ATC) 13.2200 -7.55% 3 359 14.3000
2025-05-1617:15 ASBIS (ASB) 23.8800 -2.45% 2 045 24.4800
2025-05-1617:15 ASSECOBS (ABS) 92.0000 2.22% 92 90.0000
2025-05-1617:15 ASSECOPOL (ACP) 172.1000 0.17% 18 804 171.8000
2025-05-1617:15 ASSECOSEE (ASE) 65.1000 -1.51% 274 66.1000
2025-05-1617:15 ASTARTA (AST) 61.5000 -4.21% 2 004 64.2000
2025-05-1617:15 ATENDE (ATD) 3.1700 -2.16% 323 3.2400
2025-05-1617:15 ATLANTAPL (ATP) 17.6000 -0.85% 1 17.7500
2025-05-1617:15 ATLANTIS (ATS) 2.6400 - 9 2.6400
2025-05-1617:15 ATMGRUPA (ATG) 3.9200 0.51% 26 3.9000
2025-05-1617:15 ATREM (ATR) 26.6000 3.50% 323 25.7000
2025-05-1617:15 BBIDEV (BBD) 5.2000 - 2 5.2000
2025-05-1617:15 BENEFIT (BFT) 3 365.0000 - 7 383 3 365.0000
2025-05-1617:15 BOGDANKA (LWB) 22.1500 3.50% 3 028 21.4000
2025-05-1617:15 BORYSZEW (BRS) 6.1400 -2.54% 599 6.3000
2025-05-1617:15 BOS (BOS) 10.6400 -0.56% 144 10.7000
2025-05-1617:15 BOWIM (BOW) 4.6700 0.43% 11 4.6500
2025-05-1617:15 BUDIMEX (BDX) 626.4000 0.55% 68 566 623.0000
2025-05-1617:15 BUMECH (BMC) 8.6500 0.58% 99 8.6000
2025-05-1617:15 CAPITAL (CPA) 0.2200 - 1 0.2200
2025-05-1617:15 CCC (CCC) 233.6000 2.32% 96 403 228.3000
2025-05-1617:15 CDPROJEKT (CDR) 231.6000 0.17% 31 491 231.2000
2025-05-1617:15 CELTIC (CPD) 3.9800 -0.50% 41 4.0000
2025-05-1617:15 CEZ (CEZ) 207.0000 1.07% 176 204.8000
2025-05-1617:15 CIGAMES (CIG) 2.1000 - 540 2.1000
2025-05-1617:15 COALENERG (CLE) 2.9900 -0.33% 582 3.0000
2025-05-1617:15 COGNOR (COG) 7.7800 1.83% 465 7.6400
-- COMARCH (CMR) - - - -
2025-05-1617:15 COMP (CMP) 234.0000 -0.85% 112 236.0000
-- COMPERIA (CPL) - - - 4.8000
-- COMPREMUM (CPR) - - - 1.0050
2025-05-1617:15 CORMAY (CRM) 0.5780 5.09% 82 0.5500
-- CPIEUROPE (CPI) - - - 75.0000
2025-05-1617:15 CYFRPLSAT (CPS) 17.7800 -1.11% 14 476 17.9800
2025-05-1617:15 DEBICA (DBC) 83.2000 0.36% 104 82.9000
2025-05-1617:15 DECORA (DCR) 74.6000 0.81% 176 74.0000
2025-05-1617:15 DELKO (DEL) 6.8000 0.59% 18 6.7600
2025-05-1617:15 DEVELIA (DVL) 8.4000 -0.94% 1 611 8.4800
2025-05-1617:15 DIGITANET (DIG) 74.9000 2.32% 200 73.2000
2025-05-1617:15 DMGROUP (DMG) 3.8300 4.64% 56 3.6600
2025-05-1617:15 DOMDEV (DOM) 237.0000 3.95% 651 228.0000
-- DROZAPOL (DPL) - - - 4.0900
2025-05-1617:15 ECHO (ECH) 4.7000 -0.63% 43 4.7300
2025-05-1617:15 EDINVEST (EDI) 6.1800 - 3 6.1800
-- EKOEXPORT (EEX) - - - 1.6300
2025-05-1617:15 ELEKTROTI (ELT) 54.3000 0.37% 1 014 54.1000
-- EMCINSMED (EMC) - - - 11.0000
2025-05-1617:15 ENEA (ENA) 18.1300 3.25% 16 916 17.5600
2025-05-1617:15 ENELMED (ENE) 19.7000 -1.50% - 20.0000
2025-05-1617:15 ENERGA (ENG) 12.4000 1.31% 561 12.2400
2025-05-1617:15 ENERGOINS (ENI) 2.5000 5.04% 286 2.3800
2025-05-1617:15 ERBUD (ERB) 36.9500 1.51% 62 36.4000
2025-05-1617:15 EUCO (EUC) 3.4800 15.61% 1 724 3.0100
2025-05-1617:15 EUROCASH (EUR) 9.5250 -0.78% 5 713 9.6000
2025-05-1617:15 EUROHOLD (EHG) 2.3000 -3.36% 1 2.3800
2025-05-1617:15 EUROTEL (ETL) 18.7000 1.36% 47 18.4500
2025-05-1617:15 FABRITY (FAB) 28.0000 0.72% 30 27.8000
-- FASING (FSG) - - - 11.2000
2025-05-1617:15 FEERUM (FEE) 12.0000 - 5 12.0000
2025-05-1617:15 FERRO (FRO) 34.5000 0.58% 81 34.3000
-- FON (FON) - - - 1.0000
2025-05-1617:15 FORTE (FTE) 27.0000 1.12% 11 26.7000
2025-05-1617:15 GETIN (GTN) 0.6650 -0.45% 101 0.6680
2025-05-1617:15 GIGROUP (GIG) 1.9900 - - 1.9900
2025-05-1617:15 GOBARTO (GOB) 27.4000 -0.36% 43 27.5000
2025-05-1617:15 GPW (GPW) 51.7500 0.49% 4 112 51.5000
2025-05-1617:15 GRENEVIA (GEA) 2.9400 0.68% 110 2.9200
2025-05-1617:15 GRUPAAZOTY (ATT) 23.7800 -0.92% 8 180 24.0000
2025-05-1617:15 GTC (GTC) 4.0500 1.50% 1 3.9900
2025-05-1617:15 HANDLOWY (BHW) 118.0000 -0.51% 5 455 118.6000
2025-05-1617:15 HARPER (HRP) 4.6000 -1.71% 4 4.6800
2025-05-1617:15 HELIO (HEL) 25.6000 - 1 25.6000
2025-05-1617:15 HERKULES (HRS) 1.0600 1.92% 19 1.0400
2025-05-1617:15 HYDROTOR (HDR) 22.2000 0.45% 3 22.1000
2025-05-1617:15 IMCOMPANY (IMC) 30.6000 -1.92% 45 31.2000
2025-05-1617:15 IMMOBILE (GKI) 2.5200 1.61% 116 2.4800
2025-05-1617:15 INC (INC) 1.9500 - 4 1.9500
-- INDYGO (IDG) - - - 0.2500
2025-05-1617:15 INGBSK (ING) 305.0000 -2.24% 2 237 312.0000
2025-05-1617:15 INPRO (INP) 7.5000 2.74% 6 7.3000
2025-05-1617:15 INSTALKRK (INK) 41.7000 -1.65% 18 42.4000
-- INTERAOLT (IRL) - - - 11.5400
2025-05-1617:15 INTERCARS (CAR) 574.0000 - 3 458 574.0000
2025-05-1617:15 INTERSPPL (IPO) 0.3510 0.29% 4 0.3500
2025-05-1617:15 INTROL (INL) 7.7600 -1.77% 45 7.9000
2025-05-1617:15 IPOPEMA (IPE) 3.3000 4.10% 7 3.1700
2025-05-1617:15 IZOSTAL (IZS) 2.7800 -1.07% 23 2.8100
2025-05-1617:15 JSW (JSW) 22.9400 0.39% 5 207 22.8500
-- KDMSHIPNG (KDM) - - - 1.4000
2025-05-1617:15 KERNEL (KER) 19.7000 -1.50% 490 20.0000
2025-05-1617:15 KETY (KTY) 845.5000 -0.06% 23 406 846.0000
2025-05-1617:15 KGHM (KGH) 123.4000 -0.28% 121 075 123.7500
2025-05-1617:15 KINOPOL (KPL) 18.9500 -2.57% 378 19.4500
2025-05-1617:15 KOGENERA (KGN) 60.5000 4.31% 1 132 58.0000
2025-05-1617:15 KOMPAP (KMP) 25.0000 10.62% 26 22.6000
2025-05-1617:15 KOMPUTRON (KOM) 5.5400 4.53% 191 5.3000
2025-05-1617:15 KPPD (KPD) 27.0000 -3.57% - 28.0000
2025-05-1617:15 KRAKCHEM (KCH) 1.0600 -1.40% 102 1.0750
-- KREDYTIN (KRI) - - - 17.3500
2025-05-1617:15 KRKA (KRK) 770.0000 -1.28% 28 780.0000
2025-05-1617:15 KRUK (KRU) 403.2000 -0.62% 15 943 405.7000
2025-05-1617:15 KSGAGRO (KSG) 3.2100 -2.73% 87 3.3000
-- LARK (LRK) - - - 0.1500
2025-05-1617:15 LENA (LEN) 2.9400 - 16 2.9400
2025-05-1617:15 LENTEX (LTX) 7.3400 0.55% 34 7.3000
2025-05-1617:15 LESS (LES) 0.2270 0.89% 3 0.2250
2025-05-1617:15 LIBET (LBT) 1.4400 1.41% 17 1.4200
2025-05-1617:15 LPP (LPP) 16 150.0000 -1.82% 96 660 16 450.0000
2025-05-1617:15 LSISOFT (LSI) 17.9000 -0.56% 74 18.0000
2025-05-1617:15 LUBAWA (LBW) 10.1000 -0.79% 4 435 10.1800
2025-05-1617:15 MABION (MAB) 10.2600 - 386 10.2600
2025-05-1617:15 MAKARONPL (MAK) 20.3000 - 104 20.3000
2025-05-1617:15 MANGATA (MGT) 73.6000 1.66% 10 72.4000
2025-05-1617:15 MBANK (MBK) 812.4000 - 15 848 812.4000
-- MBWS (MBW) - - - 13.5000
2025-05-1617:15 MCI (MCI) 25.5000 -1.54% 137 25.9000
2025-05-1617:15 MEDICALG (MDG) 28.0500 2.00% 1 107 27.5000
2025-05-1617:15 MENNICA (MNC) 28.5000 4.40% 363 27.3000
2025-05-1617:15 MERCATOR (MRC) 43.5500 - 150 43.5500
2025-05-1617:15 MERCOR (MCR) 24.7000 0.82% 15 24.5000
2025-05-1617:15 MFO (MFO) 35.5000 2.31% 92 34.7000
2025-05-1617:15 MILKILAND (MLK) 2.2500 -2.17% 113 2.3000
2025-05-1617:15 MILLENNIUM (MIL) 15.1300 -0.59% 64 363 15.2200
2025-05-1617:15 MIRBUD (MRB) 15.3000 -0.46% 3 826 15.3700
2025-05-1617:15 MLPGROUP (MLG) 86.0000 1.18% 32 85.0000
2025-05-1617:15 MOBRUK (MBR) 302.0000 3.60% 1 711 291.5000
2025-05-1617:15 MOL (MOL) 32.9200 1.17% 54 32.5400
2025-05-1617:15 MONNARI (MON) 4.9300 -0.40% 9 4.9500
2025-05-1617:15 MOSTALPLC (MSP) 14.3000 -1.04% 26 14.4500
2025-05-1617:15 MOSTALWAR (MSW) 7.3400 -0.81% 13 7.4000
2025-05-1617:15 MOSTALZAB (MSZ) 6.1600 0.98% 261 6.1000
2025-05-1617:15 MWTRADE (MWT) 3.6800 2.79% 4 3.5800
2025-05-1617:15 NEUCA (NEU) 713.0000 -0.28% 455 715.0000
2025-05-1617:15 NEWAG (NWG) 78.7000 -3.67% 2 739 81.7000
2025-05-1617:15 NOVITA (NVT) 104.0000 7.44% 115 96.8000
2025-05-1617:15 NTTSYSTEM (NTT) 9.1600 0.22% 42 9.1400
2025-05-1617:15 ODLEWNIE (ODL) 9.4400 1.51% 12 9.3000
2025-05-1617:15 ONESANO (ONO) 0.9200 -5.54% 77 0.9740
2025-05-1617:15 OPONEO.PL (OPN) 103.5000 2.48% 3 355 101.0000
2025-05-1617:15 OPTEAM (OPM) 4.0000 -0.99% - 4.0400
2025-05-1617:15 ORANGEPL (OPL) 9.6740 0.62% 8 706 9.6140
2025-05-1617:15 ORCOGROUP (OPG) 4.0000 6.38% 2 3.7600
2025-05-1617:15 ORZBIALY (OBL) 36.8000 0.55% 27 36.6000
2025-05-1617:15 OTLOG (OTS) 18.1000 - 205 18.1000
2025-05-1617:15 OTMUCHOW (OTM) 4.5400 -0.22% 11 4.5500
-- OVOSTAR (OVO) - - - 70.0000
-- PAMAPOL (PMP) - - - 2.5700
2025-05-1617:15 PANOVA (NVA) 14.5500 1.04% 172 14.4000
2025-05-1617:15 PATENTUS (PAT) 3.7000 3.35% 487 3.5800
-- PBSFINANSE (PBF) - - - 0.6500
2025-05-1617:15 PEKAO (PEO) 181.8000 0.50% 94 015 180.9000
2025-05-1617:15 PEP (PEP) 68.6000 -0.58% 216 69.0000
2025-05-1617:15 PEPEES (PPS) 0.8300 - 39 0.8300
2025-05-1617:15 PGE (PGE) 9.5940 6.36% 89 741 9.0200
-- PGFGROUP (PGV) - - - 0.6740
2025-05-1617:15 PHN (PHN) 10.4000 1.46% 2 10.2500
2025-05-1617:15 PJPMAKRUM (PJP) 14.7000 2.08% 26 14.4000
2025-05-1617:15 PKNORLEN (PKN) 72.3900 0.96% 162 073 71.7000
2025-05-1617:15 PKOBP (PKO) 77.1600 -0.59% 141 745 77.6200
2025-05-1617:15 PKPCARGO (PKP) 17.6400 0.11% 840 17.6200
2025-05-1617:15 PLAZACNTR (PLZ) 2.5800 -0.77% 2 2.6000
2025-05-1617:15 POLICE (PCE) 9.0200 -1.31% 11 9.1400
2025-05-1617:15 PRAGMAINK (PRI) 3.7200 - - 3.7200
2025-05-1617:15 PROCHEM (PRM) 24.5000 -3.16% 33 25.3000
-- PROTEKTOR (PRT) - - - 1.7350
2025-05-1617:15 PZU (PZU) 63.3200 0.25% 91 976 63.1600
2025-05-1617:15 QUERCUS (QRS) 11.4500 -0.43% 123 11.5000
2025-05-1617:15 RAEN (RAE) 0.3395 -13.39% 269 0.3920
2025-05-1617:15 RAFAKO (RFK) 1.1580 -2.69% 2 885 1.1900
2025-05-1617:15 RAFAMET (RAF) 88.0000 -1.12% 723 89.0000
2025-05-1617:15 RAINBOW (RBW) 166.9000 -0.54% 6 876 167.8000
2025-05-1617:15 RANKPROGR (RNK) 4.7350 -4.25% 149 4.9450
2025-05-1617:15 RAWLPLUG (RWL) 17.7500 2.01% 18 17.4000
-- REDAN (RDN) - - - 0.0500
2025-05-1617:15 REINO (RNC) 1.0500 -0.94% 3 1.0600
2025-05-1617:15 RELPOL (RLP) 5.4600 0.37% 10 5.4400
2025-05-1617:15 REMAK (RMK) 13.1500 -0.38% 2 13.2000
2025-05-1617:15 ROPCZYCE (RPC) 23.4000 -0.43% 6 23.5000
-- SADOVAYA (SGR) - - - 0.1200
2025-05-1617:15 SANOK (SNK) 21.4000 -1.38% 999 21.7000
2025-05-1617:15 SANPL (SPL) 534.2000 1.71% 57 304 525.2000
2025-05-1617:15 SATIS (STS) 0.2860 5.93% 6 0.2700
2025-05-1617:15 SECOGROUP (SWG) 27.2000 0.74% 5 27.0000
2025-05-1617:15 SEKO (SEK) 9.4400 0.64% 31 9.3800
2025-05-1617:15 SELENAFM (SEL) 38.9000 0.52% 23 38.7000
2025-05-1617:15 SERINUS (SEN) 0.7200 -23.08% 342 0.9360
2025-05-1617:15 SFINKS (SFS) 0.4460 1.36% 72 0.4400
2025-05-1617:15 SILVANO (SFG) 5.4000 - 15 5.4000
2025-05-1617:15 SNIEZKA (SKA) 86.8000 2.12% 21 85.0000
2025-05-1617:15 SOHODEV (SHD) 0.3500 -5.41% 10 0.3700
2025-05-1617:15 SONEL (SON) 17.7000 0.57% 28 17.6000
2025-05-1617:15 SOPHARMA (SPH) 13.6000 8.80% 7 12.5000
2025-05-1617:15 STALEXP (STX) 2.9300 1.03% 194 2.9000
2025-05-1617:15 STALPROD (STP) 253.0000 -0.78% 68 255.0000
2025-05-1617:15 STALPROFI (STF) 8.3200 -0.24% 30 8.3400
2025-05-1617:15 STAPORKOW (ZUK) 3.0800 -4.35% 32 3.2200
2025-05-1617:15 SYGNITY (SGN) 95.0000 3.26% 254 92.0000
2025-05-1617:15 TALEX (TLX) 20.6000 1.98% 10 20.2000
2025-05-1617:15 TARCZYNSKI (TAR) 134.0000 1.52% 99 132.0000
-- TATRY (TMR) - - - 84.0000
2025-05-1617:15 TAURONPE (TPE) 7.2140 4.85% 56 473 6.8800
2025-05-1617:15 TESGAS (TSG) 2.4600 - 6 2.4600
2025-05-1617:15 TEXT (TXT) 56.8500 0.71% 1 350 56.4500
2025-05-1617:15 TOYA (TOA) 8.2100 - 2 305 8.2100
2025-05-1617:15 TRAKCJA (TRK) 2.1800 -0.68% 88 2.1950
2025-05-1617:15 TRANSPOL (TRN) 3.0400 -3.49% 99 3.1500
2025-05-1617:15 ULMA (ULM) 59.0000 -0.84% - 59.5000
2025-05-1617:15 UNIBEP (UNI) 11.7000 -2.09% 57 11.9500
2025-05-1617:15 UNICREDIT (UCG) 238.0000 0.42% 16 237.0000
2025-05-1617:15 VINDEXUS (VIN) 11.5000 -2.13% 71 11.7500
-- VISTAL (VTL) - - - 0.5990
2025-05-1617:15 VOTUM (VOT) 44.4500 -0.78% 608 44.8000
2025-05-1617:15 VOXEL (VOX) 166.6000 0.36% 823 166.0000
2025-05-1617:15 VRG (VRG) 3.7900 -0.26% 66 3.8000
2025-05-1617:15 WARIMPEX (WXF) 2.8600 -0.69% 11 2.8800
2025-05-1617:15 WASKO (WAS) 1.8000 - 58 1.8000
2025-05-1617:15 WAWEL (WWL) 646.0000 2.54% 6 630.0000
2025-05-1617:15 WIELTON (WLT) 6.4900 -5.12% 5 078 6.8400
2025-05-1617:15 WIKANA (WIK) 6.9000 0.73% 68 6.8500
2025-05-1617:15 WINVEST (WIS) 0.2820 -11.88% 3 0.3200
-- YOLO (YOL) - - - 0.3345
2025-05-1617:15 ZAMET (ZMT) 0.8920 - 10 0.8920
2025-05-1617:15 ZEPAK (ZEP) 24.9000 -2.92% 3 078 25.6500
2025-05-1617:15 ZUE (ZUE) 8.9000 1.60% 24 8.7600

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".