Reklama
Niedziela, 25 lutego 2024
Warszawa06:05Nowy Jork01:05Tokio14:05Londyn05:05
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2024-02-2317:15 08OCTAVA (08N) 0.9500 -0.52% - 0.9550
2024-02-2317:15 ABPL (ABE) 80.0000 3.90% 2 642 77.0000
2024-02-2317:15 ACAUTOGAZ (ACG) 28.9000 -0.34% 38 29.0000
2024-02-2317:15 ACTION (ACT) 19.7000 1.97% 527 19.3200
2024-02-2317:15 AGORA (AGO) 12.7000 4.53% 559 12.1500
2024-02-2317:15 AGROTON (AGT) 3.0900 0.65% 10 3.0700
2024-02-2317:15 ALIOR (ALR) 88.3000 0.91% 27 402 87.5000
2024-02-2317:15 ALTA (AAT) 1.8000 -1.10% 10 1.8200
2024-02-2317:15 AMBRA (AMB) 30.7000 -2.54% 462 31.5000
2024-02-2317:15 AMICA (AMC) 78.1000 0.13% 157 78.0000
2024-02-2317:15 AMREST (EAT) 28.5000 3.83% 2 701 27.4500
2024-02-2317:15 APATOR (APT) 15.5000 0.98% 385 15.3500
2024-02-2317:15 APLISENS (APN) 22.8000 - 140 22.8000
2024-02-2317:15 ARCTIC (ATC) 22.8500 -1.30% 1 883 23.1500
2024-02-2317:15 ASBIS (ASB) 27.1800 -0.95% 2 672 27.4400
2024-02-2317:15 ASSECOBS (ABS) 54.4000 1.12% 74 53.8000
2024-02-2317:15 ASSECOPOL (ACP) 74.6500 0.40% 5 723 74.3500
2024-02-2317:15 ASSECOSEE (ASE) 50.6000 -0.78% 133 51.0000
2024-02-2317:15 ASTARTA (AST) 28.6000 -1.55% 643 29.0500
2024-02-2317:15 ATENDE (ATD) 3.3200 -2.64% 86 3.4100
2024-02-2317:15 ATLANTAPL (ATP) 20.0000 -4.76% 101 21.0000
2024-02-2317:15 ATLANTIS (ATS) 0.1150 -1.29% 145 0.1165
2024-02-2317:15 ATMGRUPA (ATG) 3.3600 3.38% 33 3.2500
2024-02-2317:15 ATREM (ATR) 8.4200 4.21% 503 8.0800
-- AWBUD (AWB) - - - 0.9500
-- BAHOLDING (BAH) - - - 0.1048
2024-02-2317:15 BBIDEV (BBD) 4.5700 -0.22% 2 4.5800
2024-02-2317:15 BENEFIT (BFT) 2 330.0000 1.30% 5 326 2 300.0000
2024-02-2317:15 BOGDANKA (LWB) 34.7800 -0.29% 2 978 34.8800
2024-02-2317:15 BORYSZEW (BRS) 6.1800 0.49% 183 6.1500
2024-02-2317:15 BOS (BOS) 16.5200 -1.08% 9 438 16.7000
2024-02-2317:15 BOWIM (BOW) 6.8000 -0.87% 294 6.8600
2024-02-2317:15 BUDIMEX (BDX) 704.0000 -0.85% 32 258 710.0000
2024-02-2317:15 BUMECH (BMC) 15.7000 -0.63% 491 15.8000
2024-02-2317:15 CAPITAL (CPA) 0.7000 - 5 0.7000
2024-02-2317:15 CCC (CCC) 72.6400 1.88% 34 476 71.3000
2024-02-2317:15 CDPROJEKT (CDR) 114.8500 -0.52% 25 590 115.4500
2024-02-2317:15 CELTIC (CPD) 3.4700 -0.86% 7 3.5000
2024-02-2317:15 CEZ (CEZ) 145.0000 -0.68% 148 146.0000
-- CIECH (CIE) - - - 53.0000
2024-02-2317:15 CIGAMES (CIG) 1.5800 -2.47% 2 265 1.6200
2024-02-2317:15 COALENERG (CLE) 1.0300 1.18% 35 1.0180
2024-02-2317:15 COGNOR (COG) 8.7000 2.11% 1 709 8.5200
2024-02-2317:15 COMARCH (CMR) 246.0000 -1.60% 385 250.0000
2024-02-2317:15 COMP (CMP) 79.0000 -1.00% 308 79.8000
2024-02-2317:15 COMPERIA (CPL) 8.0000 6.67% 118 7.5000
2024-02-2317:15 COMPREMUM (CPR) 1.8600 -0.53% 100 1.8700
2024-02-2317:15 CORMAY (CRM) 0.6480 2.86% 72 0.6300
-- CPGROUP (CPG) - - - 10.2000
2024-02-2317:15 CYFRPLSAT (CPS) 11.6550 1.79% 19 463 11.4500
2024-02-2317:15 DEBICA (DBC) 73.4000 0.82% 259 72.8000
2024-02-2317:15 DECORA (DCR) 56.6000 2.17% 58 55.4000
2024-02-2317:15 DELKO (DEL) 10.2500 -0.49% 83 10.3000
2024-02-2317:15 DEVELIA (DVL) 4.8350 -0.51% 755 4.8600
2024-02-2317:15 DIGITANET (DIG) 38.8000 -0.77% 254 39.1000
2024-02-2317:15 DOMDEV (DOM) 159.0000 2.45% 577 155.2000
2024-02-2317:15 DROZAPOL (DPL) 3.9400 -1.01% 6 3.9800
2024-02-2317:15 ECHO (ECH) 4.4000 -0.23% 101 4.4100
2024-02-2317:15 EDINVEST (EDI) 8.4000 1.20% 22 8.3000
-- EKOEXPORT (EEX) - - - 1.6300
2024-02-2317:15 ELEKTROTI (ELT) 19.3000 0.94% 702 19.1200
-- ELZAB (ELZ) - - - 1.9200
2024-02-2317:15 EMCINSMED (EMC) 12.0000 -1.64% - 12.2000
2024-02-2317:15 ENEA (ENA) 9.8100 0.87% 3 302 9.7250
2024-02-2317:15 ENELMED (ENE) 18.7000 1.63% - 18.4000
2024-02-2317:15 ENERGA (ENG) 11.5000 0.44% 761 11.4500
2024-02-2317:15 ENERGOINS (ENI) 3.1000 -0.64% 367 3.1200
2024-02-2317:15 ERBUD (ERB) 44.4000 9.09% 2 714 40.7000
2024-02-2317:15 EUCO (EUC) 1.2200 - 31 1.2200
2024-02-2317:15 EUROCASH (EUR) 16.7500 1.03% 5 097 16.5800
-- EUROHOLD (EHG) - - - 2.9600
2024-02-2317:15 EUROTEL (ETL) 44.7000 1.36% 126 44.1000
2024-02-2317:15 FABRITY (FAB) 35.3000 2.32% 29 34.5000
2024-02-2317:15 FASING (FSG) 14.0000 1.08% 30 13.8500
2024-02-2317:15 FEERUM (FEE) 6.7500 - 4 6.7500
2024-02-2317:15 FERRO (FRO) 32.0000 1.59% 624 31.5000
2024-02-2317:15 FON (FON) 0.1730 - 95 0.1730
2024-02-2317:15 FORTE (FTE) 23.7000 -0.42% 87 23.8000
2024-02-2317:15 GETIN (GTN) 0.5490 6.40% 153 0.5160
2024-02-2317:15 GIGROUP (GIG) 1.4400 -0.35% 5 1.4450
2024-02-2317:15 GLCOSMED (GLC) 3.6700 6.07% 237 3.4600
2024-02-2317:15 GOBARTO (GOB) 34.9000 3.87% 63 33.6000
2024-02-2317:15 GPW (GPW) 44.4000 1.65% 2 442 43.6800
2024-02-2317:15 GRENEVIA (GEA) 3.1550 -0.16% 358 3.1600
2024-02-2317:15 GRUPAAZOTY (ATT) 22.2200 -1.94% 6 225 22.6600
2024-02-2317:15 GTC (GTC) 5.4000 -1.82% 43 5.5000
2024-02-2317:15 HANDLOWY (BHW) 110.2000 -0.54% 3 484 110.8000
2024-02-2317:15 HARPER (HRP) 7.7000 10.95% 1 384 6.9400
2024-02-2317:15 HELIO (HEL) 26.4000 - 50 26.4000
2024-02-2317:15 HERKULES (HRS) 0.8120 6.84% 192 0.7600
2024-02-2317:15 HYDROTOR (HDR) 33.0000 -2.37% 15 33.8000
-- IIAAV (IIA) - - - 93.0000
2024-02-2317:15 IMCOMPANY (IMC) 10.4500 0.48% - 10.4000
2024-02-2317:15 IMMOBILE (GKI) 2.8400 6.37% 29 2.6700
2024-02-2317:15 INC (INC) 2.5300 3.27% 14 2.4500
-- INDYGO (IDG) - - - 0.2500
2024-02-2317:15 INGBSK (ING) 302.5000 2.20% 73 848 296.0000
2024-02-2317:15 INPRO (INP) 7.9000 - - 7.9000
2024-02-2317:15 INSTALKRK (INK) 43.0000 - 93 43.0000
-- INTERAOLT (IRL) - - - 11.5400
2024-02-2317:15 INTERCARS (CAR) 579.0000 -1.36% 11 159 587.0000
2024-02-2317:15 INTERSPPL (IPO) 0.9680 -4.16% 26 1.0100
2024-02-2317:15 INTROL (INL) 11.0000 - 15 11.0000
2024-02-2317:15 IPOPEMA (IPE) 3.8800 - 73 3.8800
2024-02-2317:15 IZOSTAL (IZS) 2.5400 - 72 2.5400
2024-02-2317:15 JSW (JSW) 43.5700 -0.62% 15 237 43.8400
-- KDMSHIPNG (KDM) - - - 1.4000
2024-02-2317:15 KERNEL (KER) 10.5000 0.57% 600 10.4400
2024-02-2317:15 KETY (KTY) 707.0000 1.58% 11 545 696.0000
2024-02-2317:15 KGHM (KGH) 111.3500 -0.13% 73 060 111.5000
2024-02-2317:15 KINOPOL (KPL) 15.6500 -0.63% 73 15.7500
2024-02-2317:15 KOGENERA (KGN) 68.0000 1.19% 726 67.2000
-- KOMPAP (KMP) - - - 20.0000
2024-02-2317:15 KOMPUTRON (KOM) 5.0800 -0.39% 61 5.1000
2024-02-2317:15 KPPD (KPD) 57.0000 - 4 57.0000
-- KRAKCHEM (KCH) - - - 0.3880
2024-02-2317:15 KREDYTIN (KRI) 19.4000 6.01% 19 18.3000
2024-02-2317:15 KRKA (KRK) 516.0000 1.57% 47 508.0000
2024-02-2317:15 KRUK (KRU) 452.6000 2.17% 41 940 443.0000
2024-02-2317:15 KSGAGRO (KSG) 1.6300 -1.21% 7 1.6500
-- LARK (LRK) - - - 0.1500
2024-02-2317:15 LENA (LEN) 3.8500 -1.53% 13 3.9100
2024-02-2317:15 LENTEX (LTX) 6.8400 -0.58% 2 6.8800
2024-02-2317:15 LESS (LES) 0.2480 -0.80% 16 0.2500
2024-02-2317:15 LIBET (LBT) 1.6800 9.80% 62 1.5300
2024-02-2317:15 LPP (LPP) 18 200.0000 0.44% 108 588 18 120.0000
2024-02-2317:15 LSISOFT (LSI) 15.6000 -1.27% 7 15.8000
2024-02-2317:15 LUBAWA (LBW) 3.8620 -4.41% 7 557 4.0400
2024-02-2317:15 MABION (MAB) 17.8800 -1.60% 594 18.1700
2024-02-2317:15 MAKARONPL (MAK) 24.2000 -1.22% 315 24.5000
2024-02-2317:15 MANGATA (MGT) 90.5000 1.12% 6 89.5000
2024-02-2317:15 MBANK (MBK) 683.0000 2.71% 21 454 665.0000
2024-02-2317:15 MBWS (MBW) 11.8000 -4.07% 1 12.3000
2024-02-2317:15 MCI (MCI) 27.4000 -0.36% 42 27.5000
2024-02-2317:15 MEDICALG (MDG) 29.6000 -0.34% 172 29.7000
2024-02-2317:15 MENNICA (MNC) 16.7000 -0.30% 14 16.7500
2024-02-2317:15 MERCATOR (MRC) 47.6800 0.59% 232 47.4000
2024-02-2317:15 MERCOR (MCR) 24.1000 0.84% 77 23.9000
2024-02-2317:15 MFO (MFO) 38.2000 -1.55% 148 38.8000
2024-02-2317:15 MILKILAND (MLK) 0.6020 2.03% 2 0.5900
2024-02-2317:15 MILLENNIUM (MIL) 9.7000 -0.51% 21 035 9.7500
2024-02-2317:15 MIRBUD (MRB) 9.2200 -0.32% 1 389 9.2500
2024-02-2317:15 MLPGROUP (MLG) 74.8000 0.27% - 74.6000
2024-02-2317:15 MOBRUK (MBR) 315.0000 -0.47% 583 316.5000
2024-02-2317:15 MOL (MOL) 32.6800 0.06% 100 32.6600
2024-02-2317:15 MONNARI (MON) 5.5000 1.10% 142 5.4400
2024-02-2317:15 MOSTALPLC (MSP) 17.8000 1.14% 77 17.6000
2024-02-2317:15 MOSTALWAR (MSW) 6.9800 2.05% 189 6.8400
2024-02-2317:15 MOSTALZAB (MSZ) 4.1000 0.86% 1 086 4.0650
2024-02-2317:15 MWTRADE (MWT) 6.4500 4.03% 13 6.2000
-- NETIA (NET) - - - 6.9400
2024-02-2317:15 NEUCA (NEU) 864.0000 0.93% 2 443 856.0000
2024-02-2317:15 NEWAG (NWG) 21.1000 1.93% 110 20.7000
2024-02-2317:15 NOVITA (NVT) 116.0000 -1.69% 38 118.0000
2024-02-2317:15 NTTSYSTEM (NTT) 6.1000 -1.61% 73 6.2000
2024-02-2317:15 ODLEWNIE (ODL) 9.8500 -1.50% 19 10.0000
2024-02-2317:15 OEX (OEX) 49.1000 -1.60% - 49.9000
2024-02-2317:15 ONESANO (ONO) 1.5400 7.69% 220 1.4300
2024-02-2317:15 OPONEO.PL (OPN) 50.2000 1.01% 62 49.7000
2024-02-2317:15 OPTEAM (OPM) 5.6400 -1.05% 5 5.7000
2024-02-2317:15 ORANGEPL (OPL) 8.6520 0.91% 8 163 8.5740
2024-02-2317:15 ORCOGROUP (OPG) 2.4400 2.52% 1 2.3800
2024-02-2317:15 ORZBIALY (OBL) 34.8000 1.16% 14 34.4000
2024-02-2317:15 OTLOG (OTS) 34.2000 - 395 34.2000
2024-02-2317:15 OTMUCHOW (OTM) 4.1400 - - 4.1400
2024-02-2317:15 OVOSTAR (OVO) 74.0000 - 25 74.0000
2024-02-2317:15 PAMAPOL (PMP) 2.8250 -0.35% 15 2.8350
2024-02-2317:15 PANOVA (NVA) 18.7000 -1.06% 21 18.9000
2024-02-2317:15 PATENTUS (PAT) 3.2800 - 18 3.2800
2024-02-2317:15 PBSFINANSE (PBF) 1.4900 - - 1.4900
-- PCGUARD (PCG) - - - 1.1700
2024-02-2317:15 PEKAO (PEO) 173.8500 2.26% 174 220 170.0000
2024-02-2317:15 PEP (PEP) 74.8000 4.18% 455 71.8000
2024-02-2317:15 PEPEES (PPS) 1.2400 - - 1.2400
2024-02-2317:15 PGE (PGE) 7.9700 0.23% 15 218 7.9520
2024-02-2317:15 PGFGROUP (PGV) 0.4860 1.25% 13 0.4800
2024-02-2317:15 PHN (PHN) 13.1000 -1.87% 56 13.3500
2024-02-2317:15 PJPMAKRUM (PJP) 16.7000 - 35 16.7000
2024-02-2317:15 PKNORLEN (PKN) 66.1200 0.02% 144 720 66.1100
2024-02-2317:15 PKOBP (PKO) 56.5000 0.71% 248 933 56.1000
2024-02-2317:15 PKPCARGO (PKP) 14.5600 3.56% 2 332 14.0600
-- PLASTBOX (PLX) - - - 2.6800
2024-02-2317:15 PLAZACNTR (PLZ) 2.9500 4.61% 676 2.8200
2024-02-2317:15 POLICE (PCE) 11.8000 0.85% 39 11.7000
-- PRAGMAINK (PRI) - - - 4.4200
2024-02-2317:15 PRIMETECH (PTH) 0.8150 1.87% - 0.8000
2024-02-2317:15 PROCHEM (PRM) 44.2000 12.76% 4 441 39.2000
2024-02-2317:15 PROTEKTOR (PRT) 2.2500 -3.64% 167 2.3350
2024-02-2317:15 PZU (PZU) 50.9200 2.29% 85 575 49.7800
2024-02-2317:15 QUERCUS (QRS) 6.3800 1.27% 55 6.3000
2024-02-2317:15 RAEN (RAE) 0.7480 - 40 0.7480
2024-02-2317:15 RAFAKO (RFK) 1.0420 -1.51% 234 1.0580
2024-02-2317:15 RAFAMET (RAF) 15.7000 -1.26% 8 15.9000
2024-02-2317:15 RAINBOW (RBW) 61.4000 0.33% 4 003 61.2000
2024-02-2317:15 RANKPROGR (RNK) 2.7400 -0.36% 29 2.7500
2024-02-2317:15 RAWLPLUG (RWL) 15.7000 1.95% 60 15.4000
2024-02-2317:15 REDAN (RDN) 0.4200 - 3 0.4200
2024-02-2317:15 REINO (RNC) 1.4300 - - 1.4300
2024-02-2317:15 RELPOL (RLP) 6.9000 1.47% 22 6.8000
2024-02-2317:15 REMAK (RMK) 15.3000 -8.66% 545 16.7500
2024-02-2317:15 ROPCZYCE (RPC) 30.8000 -0.32% 2 30.9000
-- SADOVAYA (SGR) - - - 0.1200
2024-02-2317:15 SANOK (SNK) 23.6000 0.43% 40 23.5000
2024-02-2317:15 SANPL (SPL) 555.5000 2.59% 54 630 541.5000
2024-02-2317:15 SATIS (STS) 0.4470 - 3 0.4470
-- SECOGROUP (SWG) - - - 31.4000
2024-02-2317:15 SEKO (SEK) 12.9000 -1.53% 32 13.1000
2024-02-2317:15 SELENAFM (SEL) 37.4000 4.47% 52 35.8000
2024-02-2317:15 SERINUS (SEN) 3.2100 1.58% 213 3.1600
2024-02-2317:15 SFINKS (SFS) 0.7880 -1.75% 33 0.8020
2024-02-2317:15 SILVANO (SFG) 5.2000 - 4 5.2000
-- SLEEPZAG (SLZ) - - - 0.5500
2024-02-2317:15 SNIEZKA (SKA) 81.4000 -4.24% 6 896 85.0000
2024-02-2317:15 SOHODEV (SHD) 0.4900 - - 0.4900
-- SOLAR (SOL) - - - 2.8000
2024-02-2317:15 SONEL (SON) 14.0500 1.08% 77 13.9000
2024-02-2317:15 SOPHARMA (SPH) 13.4000 -1.83% 1 13.6500
2024-02-2317:15 STALEXP (STX) 2.9600 0.68% 239 2.9400
2024-02-2317:15 STALPROD (STP) 220.5000 -1.78% 3 228 224.5000
2024-02-2317:15 STALPROFI (STF) 8.5400 0.59% 137 8.4900
-- STAPORKOW (ZUK) - - - 3.1900
2024-02-2317:15 SYGNITY (SGN) 47.5000 - 194 47.5000
2024-02-2317:15 TALEX (TLX) 17.4000 - - 17.4000
2024-02-2317:15 TARCZYNSKI (TAR) 53.8000 0.75% 29 53.4000
2024-02-2317:15 TATRY (TMR) 122.0000 - 4 122.0000
2024-02-2317:15 TAURONPE (TPE) 3.6000 0.50% 7 612 3.5820
2024-02-2317:15 TESGAS (TSG) 3.0200 - 2 3.0200
2024-02-2317:15 TEXT (TXT) 95.2000 -3.84% 4 602 99.0000
2024-02-2317:15 TIM (TIM) 50.5000 - 12 50.5000
2024-02-2317:15 TOYA (TOA) 8.1400 0.37% 228 8.1100
2024-02-2317:15 TRAKCJA (TRK) 2.2500 1.81% 736 2.2100
2024-02-2317:15 TRANSPOL (TRN) 3.4000 -1.16% 27 3.4400
2024-02-2317:15 ULMA (ULM) 74.5000 - - 74.5000
2024-02-2317:15 UNIBEP (UNI) 9.7000 1.04% 92 9.6000
2024-02-2317:15 UNICREDIT (UCG) 132.6200 0.97% 3 131.3400
2024-02-2317:15 VINDEXUS (VIN) 12.2000 -1.61% 125 12.4000
-- VISTAL (VTL) - - - 0.5990
2024-02-2317:15 VOTUM (VOT) 46.1000 -1.39% 492 46.7500
2024-02-2317:15 VOXEL (VOX) 91.6000 -0.87% 302 92.4000
2024-02-2317:15 VRG (VRG) 3.3200 -1.19% 511 3.3600
-- WADEX (WAX) - - - 6.5200
2024-02-2317:15 WARIMPEX (WXF) 4.0600 1.50% 7 4.0000
2024-02-2317:15 WASKO (WAS) 1.6450 4.44% 134 1.5750
2024-02-2317:15 WAWEL (WWL) 764.0000 3.24% 491 740.0000
-- WESTAISIC (WES) - - - 0.0800
2024-02-2317:15 WIELTON (WLT) 9.1200 - 320 9.1200
2024-02-2317:15 WIKANA (WIK) 5.5000 -1.79% 19 5.6000
-- WINVEST (WIS) - - - 0.5900
2024-02-2317:15 WOJAS (WOJ) 8.1400 - 65 8.1400
-- YOLO (YOL) - - - 0.3345
2024-02-2317:15 ZAMET (ZMT) 1.5750 0.32% 39 1.5700
2024-02-2317:15 ZEPAK (ZEP) 20.1500 0.95% 413 19.9600
2024-02-2317:15 ZUE (ZUE) 9.4000 2.17% 117 9.2000

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".