Reklama
Środa, 19 lutego 2025
Warszawa09:35Nowy Jork03:35Tokio17:35Londyn08:35
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2025-02-1817:15 08OCTAVA (08N) 0.9250 - - 0.9250
2025-02-1817:15 ABPL (ABE) 104.0000 4.00% 471 100.0000
2025-02-1817:15 ACAUTOGAZ (ACG) 31.7000 0.63% 258 31.5000
2025-02-1817:15 ACTION (ACT) 21.2000 0.47% 51 21.1000
2025-02-1817:15 AGORA (AGO) 11.1000 1.65% 776 10.9200
2025-02-1817:15 AGROTON (AGT) 8.8400 12.18% 2 053 7.8800
2025-02-1817:15 ALIOR (ALR) 98.6800 4.36% 43 580 94.5600
2025-02-1817:15 ALTA (AAT) 2.3600 0.85% 10 2.3400
2025-02-1817:15 AMBRA (AMB) 22.6000 -4.03% 308 23.5500
2025-02-1817:15 AMICA (AMC) 65.0000 -1.07% 416 65.7000
2025-02-1817:15 AMREST (EAT) 17.7600 -0.22% 1 418 17.8000
2025-02-1817:15 APATOR (APT) 19.4400 3.29% 571 18.8200
2025-02-1817:15 APLISENS (APN) 20.4000 2.00% 6 20.0000
2025-02-1817:15 ARCTIC (ATC) 15.4800 -1.21% 1 715 15.6700
2025-02-1817:15 ASBIS (ASB) 24.1000 2.38% 2 025 23.5400
2025-02-1817:15 ASSECOBS (ABS) 68.8000 -1.71% 183 70.0000
2025-02-1817:15 ASSECOPOL (ACP) 137.7000 5.11% 27 821 131.0000
2025-02-1817:15 ASSECOSEE (ASE) 53.0000 1.15% 2 584 52.4000
2025-02-1817:15 ASTARTA (AST) 53.5000 -2.73% 2 144 55.0000
2025-02-1817:15 ATENDE (ATD) 2.4500 -1.21% 118 2.4800
2025-02-1817:15 ATLANTAPL (ATP) 18.9000 2.72% 7 18.4000
2025-02-1817:15 ATLANTIS (ATS) 0.1100 -2.65% 336 0.1130
2025-02-1817:15 ATMGRUPA (ATG) 3.9900 0.50% 30 3.9700
2025-02-1817:15 ATREM (ATR) 25.8000 0.78% 138 25.6000
2025-02-1817:15 BBIDEV (BBD) 5.3600 - 43 5.3600
2025-02-1817:15 BENEFIT (BFT) 3 250.0000 5.01% 6 440 3 095.0000
2025-02-1817:15 BOGDANKA (LWB) 25.0800 -0.48% 1 996 25.2000
2025-02-1817:15 BORYSZEW (BRS) 5.1800 1.17% 77 5.1200
2025-02-1817:15 BOS (BOS) 12.4000 6.44% 457 11.6500
2025-02-1817:15 BOWIM (BOW) 4.6950 0.97% 26 4.6500
2025-02-1817:15 BUDIMEX (BDX) 570.5000 2.70% 66 780 555.5000
2025-02-1817:15 BUMECH (BMC) 10.2600 7.66% 2 564 9.5300
-- CAPITAL (CPA) - - - 0.1590
2025-02-1817:15 CCC (CCC) 189.9000 -4.57% 117 096 199.0000
2025-02-1817:15 CDPROJEKT (CDR) 229.0000 -0.43% 41 245 230.0000
2025-02-1817:15 CELTIC (CPD) 2.4000 - - 2.4000
2025-02-1817:15 CEZ (CEZ) 168.5000 0.66% 45 167.4000
2025-02-1817:15 CIGAMES (CIG) 1.7480 0.46% 1 171 1.7400
2025-02-1817:15 COALENERG (CLE) 4.0000 39.37% 8 577 2.8700
2025-02-1817:15 COGNOR (COG) 6.4200 0.08% 366 6.4150
-- COMARCH (CMR) - - - 331.0000
2025-02-1817:15 COMP (CMP) 156.0000 3.31% 2 828 151.0000
2025-02-1817:15 COMPERIA (CPL) 6.0000 2.56% 8 5.8500
2025-02-1817:15 COMPREMUM (CPR) 1.2450 2.47% 11 1.2150
2025-02-1817:15 CORMAY (CRM) 0.5200 14.29% 296 0.4550
2025-02-1817:15 CYFRPLSAT (CPS) 15.0000 - 15 218 15.0000
2025-02-1817:15 DEBICA (DBC) 81.8000 -0.24% 196 82.0000
2025-02-1817:15 DECORA (DCR) 76.6000 1.32% 172 75.6000
2025-02-1817:15 DELKO (DEL) 8.0400 -1.23% 145 8.1400
2025-02-1817:15 DEVELIA (DVL) 5.8300 2.28% 933 5.7000
2025-02-1817:15 DIGITANET (DIG) 72.0000 11.80% 3 290 64.4000
2025-02-1817:15 DMGROUP (DMG) 4.2900 -0.69% 72 4.3200
2025-02-1817:15 DOMDEV (DOM) 205.5000 5.38% 1 085 195.0000
2025-02-1817:15 DROZAPOL (DPL) 3.9000 6.27% 41 3.6700
2025-02-1817:15 ECHO (ECH) 4.3800 -1.57% 72 4.4500
2025-02-1817:15 EDINVEST (EDI) 6.5200 -0.31% 2 6.5400
-- EKOEXPORT (EEX) - - - 1.6300
2025-02-1817:15 ELEKTROTI (ELT) 46.8000 0.86% 548 46.4000
2025-02-1817:15 EMCINSMED (EMC) 11.2000 0.90% - 11.1000
2025-02-1817:15 ENEA (ENA) 14.3700 1.20% 2 908 14.2000
2025-02-1817:15 ENELMED (ENE) 20.0000 - 3 20.0000
2025-02-1817:15 ENERGA (ENG) 13.3800 -0.45% 424 13.4400
2025-02-1817:15 ENERGOINS (ENI) 2.4350 -0.20% 182 2.4400
2025-02-1817:15 ERBUD (ERB) 39.6000 0.25% 1 055 39.5000
2025-02-1817:15 EUCO (EUC) 1.8200 -3.70% 437 1.8900
2025-02-1817:15 EUROCASH (EUR) 9.5500 0.58% 1 624 9.4950
-- EUROHOLD (EHG) - - - 2.4000
2025-02-1817:15 EUROTEL (ETL) 26.5000 0.76% 108 26.3000
2025-02-1817:15 FABRITY (FAB) 30.6000 6.25% 41 28.8000
-- FASING (FSG) - - - 13.2000
2025-02-1817:15 FEERUM (FEE) 10.7500 2.87% 1 10.4500
2025-02-1817:15 FERRO (FRO) 36.4000 -0.27% 183 36.5000
-- FON (FON) - - - 0.7740
2025-02-1817:15 FORTE (FTE) 29.0000 -3.33% 322 30.0000
2025-02-1817:15 GETIN (GTN) 0.6690 3.08% 255 0.6490
2025-02-1817:15 GIGROUP (GIG) 1.7300 -0.57% 15 1.7400
2025-02-1817:15 GOBARTO (GOB) 26.2000 -4.73% 31 27.5000
2025-02-1817:15 GPW (GPW) 42.3000 0.24% 9 580 42.2000
2025-02-1817:15 GRENEVIA (GEA) 2.2900 2.23% 870 2.2400
2025-02-1817:15 GRUPAAZOTY (ATT) 22.3400 0.72% 2 126 22.1800
2025-02-1817:15 GTC (GTC) 3.9900 0.50% 170 3.9700
2025-02-1817:15 HANDLOWY (BHW) 108.0000 0.93% 5 606 107.0000
2025-02-1817:15 HARPER (HRP) 4.5400 -0.77% 19 4.5750
2025-02-1817:15 HELIO (HEL) 20.8000 -1.89% 51 21.2000
2025-02-1817:15 HERKULES (HRS) 0.9740 4.06% 46 0.9360
2025-02-1817:15 HYDROTOR (HDR) 22.3000 -0.89% 1 22.5000
-- IIAAV (IIA) - - - 69.0000
2025-02-1817:15 IMCOMPANY (IMC) 29.5000 7.66% 879 27.4000
2025-02-1817:15 IMMOBILE (GKI) 2.3100 -0.86% 78 2.3300
2025-02-1817:15 INC (INC) 2.5000 - 84 2.5000
-- INDYGO (IDG) - - - 0.2500
2025-02-1817:15 INGBSK (ING) 304.5000 2.35% 3 002 297.5000
2025-02-1817:15 INPRO (INP) 6.4000 3.23% - 6.2000
2025-02-1817:15 INSTALKRK (INK) 38.5000 - 60 38.5000
-- INTERAOLT (IRL) - - - 11.5400
2025-02-1817:15 INTERCARS (CAR) 584.0000 -0.17% 1 109 585.0000
2025-02-1817:15 INTERSPPL (IPO) 0.5080 -1.55% 138 0.5160
2025-02-1817:15 INTROL (INL) 8.8800 -0.45% 25 8.9200
2025-02-1817:15 IPOPEMA (IPE) 2.9500 1.03% 16 2.9200
2025-02-1817:15 IZOSTAL (IZS) 2.7700 2.59% 82 2.7000
2025-02-1817:15 JSW (JSW) 26.1900 0.34% 21 786 26.1000
-- KDMSHIPNG (KDM) - - - 1.4000
2025-02-1817:15 KERNEL (KER) 28.9000 6.25% 12 888 27.2000
2025-02-1817:15 KETY (KTY) 833.5000 1.96% 11 625 817.5000
2025-02-1817:15 KGHM (KGH) 139.3000 0.29% 66 281 138.9000
2025-02-1817:15 KINOPOL (KPL) 19.5000 -0.26% 160 19.5500
2025-02-1817:15 KOGENERA (KGN) 50.0000 1.01% 218 49.5000
-- KOMPAP (KMP) - - - 25.0000
2025-02-1817:15 KOMPUTRON (KOM) 4.9000 2.08% 34 4.8000
2025-02-1817:15 KPPD (KPD) 33.0000 3.13% 9 32.0000
2025-02-1817:15 KRAKCHEM (KCH) 1.2000 -3.23% 127 1.2400
2025-02-1817:15 KREDYTIN (KRI) 17.2000 -1.43% 12 17.4500
2025-02-1817:15 KRKA (KRK) 676.0000 -1.17% 55 684.0000
2025-02-1817:15 KRUK (KRU) 441.2000 -2.78% 30 164 453.8000
2025-02-1817:15 KSGAGRO (KSG) 5.0800 18.97% 1 897 4.2700
-- LARK (LRK) - - - 0.1500
2025-02-1817:15 LENA (LEN) 3.1000 -2.21% 23 3.1700
2025-02-1817:15 LENTEX (LTX) 7.1000 -0.56% 37 7.1400
2025-02-1817:15 LESS (LES) 0.2250 0.90% 15 0.2230
2025-02-1817:15 LIBET (LBT) 1.6300 - 2 1.6300
2025-02-1817:15 LPP (LPP) 18 250.0000 1.05% 91 377 18 060.0000
2025-02-1817:15 LSISOFT (LSI) 16.6000 0.61% 6 16.5000
2025-02-1817:15 LUBAWA (LBW) 6.2000 14.08% 17 460 5.4350
2025-02-1817:15 MABION (MAB) 10.0800 0.20% 238 10.0600
2025-02-1817:15 MAKARONPL (MAK) 20.0000 0.76% 103 19.8500
2025-02-1817:15 MANGATA (MGT) 71.8000 -1.10% 9 72.6000
2025-02-1817:15 MBANK (MBK) 748.2000 3.92% 21 534 720.0000
2025-02-1817:15 MBWS (MBW) 14.5500 - 1 14.5500
2025-02-1817:15 MCI (MCI) 26.3000 0.38% 96 26.2000
2025-02-1817:15 MEDICALG (MDG) 28.4000 -0.42% 1 935 28.5200
2025-02-1817:15 MENNICA (MNC) 22.0000 -0.45% 14 22.1000
2025-02-1817:15 MERCATOR (MRC) 49.1500 -0.30% 800 49.3000
2025-02-1817:15 MERCOR (MCR) 26.0000 -1.14% 87 26.3000
2025-02-1817:15 MFO (MFO) 26.4000 -1.49% 50 26.8000
2025-02-1817:15 MILKILAND (MLK) 3.5900 34.46% 4 287 2.6700
2025-02-1817:15 MILLENNIUM (MIL) 11.3800 4.79% 5 972 10.8600
2025-02-1817:15 MIRBUD (MRB) 13.8000 2.22% 3 096 13.5000
2025-02-1817:15 MLPGROUP (MLG) 77.2000 -1.28% 29 78.2000
2025-02-1817:15 MOBRUK (MBR) 352.0000 -0.28% 2 561 353.0000
2025-02-1817:15 MOL (MOL) 31.0400 0.98% 47 30.7400
2025-02-1817:15 MONNARI (MON) 5.1200 0.39% 610 5.1000
2025-02-1817:15 MOSTALPLC (MSP) 10.3000 4.46% 12 9.8600
2025-02-1817:15 MOSTALWAR (MSW) 6.7000 3.40% 68 6.4800
2025-02-1817:15 MOSTALZAB (MSZ) 5.2800 0.19% 258 5.2700
2025-02-1817:15 MWTRADE (MWT) 3.7400 - - 3.7400
2025-02-1817:15 NEUCA (NEU) 826.0000 0.12% 14 382 825.0000
2025-02-1817:15 NEWAG (NWG) 52.8000 0.38% 346 52.6000
2025-02-1817:15 NOVITA (NVT) 117.0000 -0.43% 6 117.5000
2025-02-1817:15 NTTSYSTEM (NTT) 8.0600 0.25% 56 8.0400
2025-02-1817:15 ODLEWNIE (ODL) 7.9000 -1.00% 23 7.9800
2025-02-1817:15 ONESANO (ONO) 1.1200 4.67% 59 1.0700
2025-02-1817:15 OPONEO.PL (OPN) 87.2000 4.31% 211 83.6000
2025-02-1817:15 OPTEAM (OPM) 3.4800 - 21 3.4800
2025-02-1817:15 ORANGEPL (OPL) 8.4680 1.49% 13 975 8.3440
-- ORCOGROUP (OPG) - - - 3.7400
2025-02-1817:15 ORZBIALY (OBL) 35.6000 -1.11% - 36.0000
2025-02-1817:15 OTLOG (OTS) 18.9000 -0.53% 62 19.0000
2025-02-1817:15 OTMUCHOW (OTM) 4.2400 4.95% 44 4.0400
-- OVOSTAR (OVO) - - - 70.0000
2025-02-1817:15 PAMAPOL (PMP) 2.5000 4.17% 13 2.4000
2025-02-1817:15 PANOVA (NVA) 15.4500 - 17 15.4500
2025-02-1817:15 PATENTUS (PAT) 3.1200 0.97% 91 3.0900
2025-02-1817:15 PBSFINANSE (PBF) 0.7600 - - 0.7600
2025-02-1817:15 PEKAO (PEO) 182.2000 5.32% 298 445 173.0000
2025-02-1817:15 PEP (PEP) 69.0000 -0.86% 387 69.6000
2025-02-1817:15 PEPEES (PPS) 0.8680 0.93% 6 0.8600
2025-02-1817:15 PGE (PGE) 6.9320 1.61% 23 063 6.8220
2025-02-1817:15 PGFGROUP (PGV) 0.3570 0.56% 10 0.3550
2025-02-1817:15 PHN (PHN) 10.1000 7.45% 122 9.4000
2025-02-1817:15 PJPMAKRUM (PJP) 16.4500 0.61% 3 16.3500
2025-02-1817:15 PKNORLEN (PKN) 61.0000 4.74% 308 604 58.2400
2025-02-1817:15 PKOBP (PKO) 73.1400 4.16% 328 985 70.2200
2025-02-1817:15 PKPCARGO (PKP) 18.2600 0.77% 4 153 18.1200
2025-02-1817:15 PLAZACNTR (PLZ) 2.6050 -2.07% 14 2.6600
2025-02-1817:15 POLICE (PCE) 9.4400 4.89% 38 9.0000
2025-02-1817:15 PRAGMAINK (PRI) 4.1300 5.90% 7 3.9000
2025-02-1817:15 PROCHEM (PRM) 30.0000 -2.60% 8 30.8000
2025-02-1817:15 PROTEKTOR (PRT) 1.5700 48.11% 640 1.0600
2025-02-1817:15 PZU (PZU) 55.3200 3.98% 175 106 53.2000
2025-02-1817:15 QUERCUS (QRS) 8.7200 -0.91% 125 8.8000
2025-02-1817:15 RAEN (RAE) 0.3875 -1.77% 41 0.3945
2025-02-1817:15 RAFAKO (RFK) 0.2655 -2.57% 284 0.2725
2025-02-1817:15 RAFAMET (RAF) 8.9500 - - 8.9500
2025-02-1817:15 RAINBOW (RBW) 130.0000 1.88% 11 806 127.6000
2025-02-1817:15 RANKPROGR (RNK) 4.9600 -2.75% 131 5.1000
2025-02-1817:15 RAWLPLUG (RWL) 18.3000 0.27% 11 18.2500
2025-02-1817:15 REDAN (RDN) 0.0690 -1.43% 4 0.0700
2025-02-1817:15 REINO (RNC) 1.3100 7.38% - 1.2200
2025-02-1817:15 RELPOL (RLP) 5.7800 2.48% 8 5.6400
2025-02-1817:15 REMAK (RMK) 13.7000 -0.72% 71 13.8000
2025-02-1817:15 ROPCZYCE (RPC) 22.0000 0.46% 33 21.9000
-- SADOVAYA (SGR) - - - 0.1200
2025-02-1817:15 SANOK (SNK) 23.1000 - 109 23.1000
2025-02-1817:15 SANPL (SPL) 545.0000 3.53% 54 038 526.4000
2025-02-1817:15 SATIS (STS) 0.2710 -6.55% 7 0.2900
2025-02-1817:15 SECOGROUP (SWG) 27.0000 - 1 27.0000
2025-02-1817:15 SEKO (SEK) 9.1400 -0.44% 156 9.1800
2025-02-1817:15 SELENAFM (SEL) 34.7000 -1.98% 647 35.4000
2025-02-1817:15 SERINUS (SEN) 3.0800 - 31 3.0800
2025-02-1817:15 SFINKS (SFS) 0.5170 3.40% 56 0.5000
-- SILVANO (SFG) - - - 5.8800
2025-02-1817:15 SNIEZKA (SKA) 84.8000 0.47% 46 84.4000
2025-02-1817:15 SOHODEV (SHD) 0.3500 -5.91% - 0.3720
2025-02-1817:15 SONEL (SON) 16.9000 -0.29% 20 16.9500
2025-02-1817:15 SOPHARMA (SPH) 12.9500 3.60% 1 12.5000
2025-02-1817:15 STALEXP (STX) 3.2350 2.05% 1 757 3.1700
2025-02-1817:15 STALPROD (STP) 241.0000 1.26% 98 238.0000
2025-02-1817:15 STALPROFI (STF) 8.8800 2.07% 153 8.7000
2025-02-1817:15 STAPORKOW (ZUK) 2.6600 -0.75% - 2.6800
2025-02-1817:15 SYGNITY (SGN) 67.4000 -2.88% 381 69.4000
2025-02-1817:15 TALEX (TLX) 22.8000 -6.56% 14 24.4000
2025-02-1817:15 TARCZYNSKI (TAR) 133.0000 -1.85% 117 135.5000
2025-02-1817:15 TATRY (TMR) 98.5000 - - 98.5000
2025-02-1817:15 TAURONPE (TPE) 4.4430 1.79% 6 978 4.3650
2025-02-1817:15 TESGAS (TSG) 2.8200 -1.05% 6 2.8500
2025-02-1817:15 TEXT (TXT) 59.0000 2.97% 2 943 57.3000
2025-02-1817:15 TOYA (TOA) 7.3800 -3.91% 854 7.6800
2025-02-1817:15 TRAKCJA (TRK) 2.4900 -1.97% 414 2.5400
2025-02-1817:15 TRANSPOL (TRN) 2.9500 -1.34% 1 2.9900
2025-02-1817:15 ULMA (ULM) 62.5000 - - 62.5000
2025-02-1817:15 UNIBEP (UNI) 8.9400 -1.76% 130 9.1000
2025-02-1817:15 UNICREDIT (UCG) 190.0000 - 2 190.0000
2025-02-1817:15 VINDEXUS (VIN) 9.2200 0.22% 39 9.2000
-- VISTAL (VTL) - - - 0.5990
2025-02-1817:15 VOTUM (VOT) 37.4000 0.81% 292 37.1000
2025-02-1817:15 VOXEL (VOX) 145.5000 5.43% 410 138.0000
2025-02-1817:15 VRG (VRG) 3.4200 -0.29% 290 3.4300
2025-02-1817:15 WARIMPEX (WXF) 2.7500 -3.17% 7 2.8400
2025-02-1817:15 WASKO (WAS) 1.7150 1.48% 82 1.6900
2025-02-1817:15 WAWEL (WWL) 640.0000 - 28 640.0000
2025-02-1817:15 WIELTON (WLT) 5.9500 -0.83% 163 6.0000
2025-02-1817:15 WIKANA (WIK) 6.8000 0.74% 22 6.7500
-- WINVEST (WIS) - - - 0.3240
-- YOLO (YOL) - - - 0.3345
2025-02-1817:15 ZAMET (ZMT) 0.8040 -0.50% 19 0.8080
2025-02-1817:15 ZEPAK (ZEP) 18.5800 1.53% 317 18.3000
2025-02-1817:15 ZUE (ZUE) 11.2000 2.28% 31 10.9500

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".