Reklama
Niedziela, 04 grudnia 2022
Warszawa03:16Nowy Jork21:16Tokio11:16Londyn02:16
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2022-12-0217:15 LPP (LPP) 9 600.0000 -0.57% 31 854 9 655.0000
2022-12-0217:15 BENEFIT (BFT) 678.0000 -0.29% 1 460 680.0000
2022-12-0217:15 NEUCA (NEU) 638.0000 1.59% 135 628.0000
2022-12-0217:15 KETY (KTY) 582.0000 -1.69% 11 112 592.0000
2022-12-0217:15 INTERCARS (CAR) 464.0000 1.31% 2 095 458.0000
2022-12-0217:15 KRKA (KRK) 442.0000 -0.67% 5 445.0000
2022-12-0217:15 WAWEL (WWL) 435.0000 -1.14% 7 440.0000
-- ZPUE (PUE) - - - 374.0000
2022-12-0217:15 MBANK (MBK) 312.0000 -2.19% 13 037 319.0000
2022-12-0217:15 KRUK (KRU) 298.0000 0.95% 20 154 295.2000
2022-12-0217:15 MOBRUK (MBR) 285.0000 2.52% 1 103 278.0000
2022-12-0217:15 BUDIMEX (BDX) 279.5000 2.95% 6 009 271.5000
2022-12-0217:15 SANPL (SPL) 270.0000 - 17 216 270.0000
2022-12-0217:15 STALPROD (STP) 239.0000 -0.42% 68 240.0000
2022-12-0217:15 COMARCH (CMR) 180.0000 6.89% 1 284 168.4000
2022-12-0217:15 INGBSK (ING) 168.2000 - 675 168.2000
2022-12-0217:15 CEZ (CEZ) 150.0000 -1.96% 31 153.0000
-- TATRY (TMR) - - - 131.0000
2022-12-0217:15 CDPROJEKT (CDR) 127.3200 3.03% 76 453 123.5800
2022-12-0217:15 KGHM (KGH) 118.2000 -1.46% 55 277 119.9500
2022-12-0217:15 LIVECHAT (LVC) 114.4000 2.14% 1 855 112.0000
2022-12-0217:15 DOMDEV (DOM) 92.3000 -0.75% 130 93.0000
2022-12-0217:15 PEP (PEP) 91.0000 0.11% 241 90.9000
2022-12-0217:15 NOVITA (NVT) 91.0000 1.56% 2 89.6000
2022-12-0217:15 PEKAO (PEO) 84.5000 -1.49% 71 492 85.7800
2022-12-0217:15 AMICA (AMC) 84.0000 -1.18% 162 85.0000
2022-12-0217:15 HANDLOWY (BHW) 75.0000 - 3 003 75.0000
2022-12-0217:15 ASSECOPOL (ACP) 74.9500 1.15% 6 483 74.1000
2022-12-0217:15 MANGATA (MGT) 72.0000 5.26% 53 68.4000
2022-12-0217:15 MLPGROUP (MLG) 72.0000 -2.96% 26 74.2000
2022-12-0217:15 KPPD (KPD) 67.2000 - 3 67.2000
2022-12-0217:15 PKNORLEN (PKN) 64.5000 -5.48% 223 197 68.2400
2022-12-0217:15 SNIEZKA (SKA) 61.8000 - 12 61.8000
2022-12-0217:15 BUMECH (BMC) 61.1500 1.92% 2 453 60.0000
2022-12-0217:15 EUROTEL (ETL) 59.0000 -1.67% 119 60.0000
-- IIAAV (IIA) - - - 58.5500
2022-12-0217:15 UNICREDIT (UCG) 58.3600 -1.75% 8 59.4000
2022-12-0217:15 JSW (JSW) 57.4400 -1.00% 43 953 58.0200
2022-12-0217:15 ULMA (ULM) 57.0000 - - 57.0000
2022-12-0217:15 MERCATOR (MRC) 50.9000 -0.20% 1 282 51.0000
2022-12-0217:15 DEBICA (DBC) 49.9000 -0.60% 92 50.2000
2022-12-0217:15 ABPL (ABE) 48.3500 0.42% 84 48.1500
2022-12-0217:15 VOTUM (VOT) 45.8500 -0.54% 1 709 46.1000
2022-12-0217:15 ASSECOSEE (ASE) 45.7000 2.01% 1 484 44.8000
2022-12-0217:15 COMP (CMP) 44.7000 3.71% 167 43.1000
2022-12-0217:15 OVOSTAR (OVO) 43.8000 -5.60% - 46.4000
2022-12-0217:15 BOGDANKA (LWB) 41.6000 0.48% 4 005 41.4000
2022-12-0217:15 CIECH (CIE) 40.5200 -1.51% 2 420 41.1400
2022-12-0217:15 VOXEL (VOX) 40.4000 2.02% 85 39.6000
2022-12-0217:15 HYDROTOR (HDR) 40.2000 -0.74% 19 40.5000
2022-12-0217:15 TARCZYNSKI (TAR) 39.0000 -2.01% 8 39.8000
2022-12-0217:15 GRUPAAZOTY (ATT) 38.0800 2.37% 4 042 37.2000
2022-12-0217:15 CCC (CCC) 37.9000 -3.04% 9 470 39.0900
2022-12-0217:15 OPONEO.PL (OPN) 36.0000 -0.55% 295 36.2000
2022-12-0217:15 ALIOR (ALR) 35.6200 -0.92% 5 886 35.9500
2022-12-0217:15 GPW (GPW) 35.5000 -1.88% 1 943 36.1800
2022-12-0217:15 PROCHEM (PRM) 33.8000 - - 33.8000
2022-12-0217:15 ERBUD (ERB) 33.4000 4.21% 40 32.0500
2022-12-0217:15 SUWARY (SUW) 33.0000 3.77% - 31.8000
2022-12-0217:15 MOL (MOL) 32.7000 -0.24% 141 32.7800
2022-12-0217:15 MFO (MFO) 32.4000 6.93% 113 30.3000
2022-12-0217:15 DECORA (DCR) 31.8000 0.63% 12 31.6000
2022-12-0217:15 ASSECOBS (ABS) 31.7000 1.60% 89 31.2000
2022-12-0217:15 PZU (PZU) 31.6200 -1.00% 46 096 31.9400
2022-12-0217:15 ROPCZYCE (RPC) 30.8000 -0.65% 15 31.0000
2022-12-0217:15 INSTALKRK (INK) 29.1000 0.34% 17 29.0000
2022-12-0217:15 OEX (OEX) 29.1000 -1.36% 22 29.5000
2022-12-0217:15 PKOBP (PKO) 28.8700 -2.70% 135 150 29.6700
2022-12-0217:15 ACAUTOGAZ (ACG) 28.7000 3.61% 133 27.7000
2022-12-0217:15 TIM (TIM) 27.6000 -1.08% 910 27.9000
2022-12-0217:15 K2HOLDING (K2H) 26.2000 0.38% 21 26.1000
2022-12-0217:15 KOGENERA (KGN) 26.1000 -1.88% 112 26.6000
2022-12-0217:15 ORZBIALY (OBL) 25.8000 2.38% 11 25.2000
2022-12-0217:15 SELENAFM (SEL) 24.1000 -0.41% 28 24.2000
2022-12-0217:15 FERRO (FRO) 23.0000 1.77% 37 22.6000
2022-12-0217:15 ASBIS (ASB) 22.9000 -1.97% 2 587 23.3600
-- KREC (KRC) - - - 22.7000
2022-12-0217:15 SYGNITY (SGN) 22.6000 - 123 22.6000
2022-12-0217:15 MABION (MAB) 22.0400 2.18% 1 395 21.5700
2022-12-0217:15 FORTE (FTE) 21.9000 -0.90% 76 22.1000
2022-12-0217:15 ZEPAK (ZEP) 21.9000 2.10% 1 456 21.4500
2022-12-0217:15 ASTARTA (AST) 20.9000 1.70% 275 20.5500
2022-12-0217:15 ARCTIC (ATC) 20.8500 -0.24% 1 797 20.9000
2022-12-0217:15 SECOGROUP (SWG) 20.4000 -5.56% 10 21.6000
2022-12-0217:15 AMREST (EAT) 19.8000 -1.00% 3 356 20.0000
2022-12-0217:15 AMBRA (AMB) 19.4000 -0.72% 207 19.5400
2022-12-0217:15 RAINBOW (RBW) 19.1000 -0.10% 40 19.1200
2022-12-0217:15 CYFRPLSAT (CPS) 18.1000 -2.64% 12 254 18.5900
-- KOMPAP (KMP) - - - 18.1000
2022-12-0217:15 KERNEL (KER) 18.0000 0.28% 2 520 17.9500
2022-12-0217:15 MOSTALPLC (MSP) 17.8500 -0.83% 5 18.0000
2022-12-0217:15 MENNICA (MNC) 17.8500 1.71% 37 17.5500
2022-12-0217:15 DELKO (DEL) 17.2000 -0.86% 17 17.3500
2022-12-0217:15 IMCOMPANY (IMC) 16.8500 -1.46% 5 17.1000
2022-12-0217:15 MCI (MCI) 16.3000 -1.81% 81 16.6000
2022-12-0217:15 NEWAG (NWG) 15.6000 - 19 15.6000
2022-12-0217:15 ENELMED (ENE) 15.6000 - - 15.6000
-- RAFAMET (RAF) - - - 15.5000
2022-12-0217:15 APATOR (APT) 15.1800 - 34 15.1800
2022-12-0217:15 CNT (CNT) 15.0500 -4.75% 53 15.8000
2022-12-0217:15 ACTION (ACT) 15.0200 0.27% 283 14.9800
2022-12-0217:15 OTLOG (OTS) 15.0000 3.45% 51 14.5000
2022-12-0217:15 SANOK (SNK) 14.6200 -0.54% 12 14.7000
2022-12-0217:15 PKPCARGO (PKP) 14.5900 2.46% 2 724 14.2400
2022-12-0217:15 RAWLPLUG (RWL) 14.4500 1.76% 71 14.2000
2022-12-0217:15 APLISENS (APN) 14.3000 - 2 14.3000
2022-12-0217:15 TALEX (TLX) 14.0000 -4.11% 1 14.6000
2022-12-0217:15 EUROCASH (EUR) 13.9000 1.31% 3 773 13.7200
2022-12-0217:15 PHN (PHN) 13.2500 -0.38% 6 13.3000
2022-12-0217:15 FASING (FSG) 13.2000 -0.75% 7 13.3000
2022-12-0217:15 MERCOR (MCR) 12.9500 0.78% 9 12.8500
2022-12-0217:15 MEDICALG (MDG) 12.6600 2.43% 150 12.3600
2022-12-0217:15 PJPMAKRUM (PJP) 12.6000 3.28% 72 12.2000
2022-12-0217:15 KINOPOL (KPL) 12.5000 -0.79% 116 12.6000
2022-12-0217:15 DIGITANET (DIG) 12.5000 -2.72% 20 12.8500
2022-12-0217:15 REMAK (RMK) 12.0000 -4.76% 23 12.6000
-- INTERAOLT (IRL) - - - 11.5400
2022-12-0217:15 PANOVA (NVA) 11.5000 3.60% 33 11.1000
2022-12-0217:15 EMCINSMED (EMC) 11.1000 - - 11.1000
2022-12-0217:15 HELIO (HEL) 11.0000 -1.79% 7 11.2000
2022-12-0217:15 POLICE (PCE) 10.8000 -1.82% 1 11.0000
2022-12-0217:15 MBWS (MBW) 10.7000 - - 10.7000
2022-12-0217:15 BOWIM (BOW) 10.5600 0.76% 383 10.4800
2022-12-0217:15 STALPROFI (STF) 10.2400 -0.58% 71 10.3000
2022-12-0217:15 LSISOFT (LSI) 10.2000 0.99% 12 10.1000
2022-12-0217:15 KREDYTIN (KRI) 10.2000 2.00% - 10.0000
-- SOPHARMA (SPH) - - - 9.8000
2022-12-0217:15 SONEL (SON) 9.4000 -2.08% 11 9.6000
2022-12-0217:15 CELTIC (CPD) 9.0000 1.12% 111 8.9000
-- ARTERIA (ARR) - - - 8.8600
2022-12-0217:15 ATLANTAPL (ATP) 8.8000 1.15% 26 8.7000
2022-12-0217:15 CPGROUP (CPG) 8.6000 -3.37% 3 8.9000
2022-12-0217:15 UNIBEP (UNI) 8.3000 1.22% 1 8.2000
2022-12-0217:15 BOS (BOS) 8.1300 1.25% 84 8.0300
2022-12-0217:15 MAKARONPL (MAK) 8.1000 0.75% 22 8.0400
2022-12-0217:15 LENTEX (LTX) 7.8600 - 9 7.8600
2022-12-0217:15 OPTEAM (OPM) 7.7900 - 1 7.7900
2022-12-0217:15 GOBARTO (GOB) 7.7000 - 8 7.7000
2022-12-0217:15 ODLEWNIE (ODL) 7.3800 1.10% 35 7.3000
2022-12-0217:15 ELEKTROTI (ELT) 7.1800 0.56% 97 7.1400
2022-12-0217:15 ENERGA (ENG) 7.0800 -0.56% 261 7.1200
2022-12-0217:15 BERLING (BRG) 6.9500 - 128 6.9500
-- NETIA (NET) - - - 6.9400
2022-12-0217:15 WIELTON (WLT) 6.9200 -1.70% 429 7.0400
2022-12-0217:15 SEKO (SEK) 6.9000 9.52% 8 6.3000
2022-12-0217:15 COMPERIA (CPL) 6.6000 -2.94% 12 6.8000
2022-12-0217:15 PGE (PGE) 6.5900 -2.51% 18 426 6.7600
-- WADEX (WAX) - - - 6.5200
2022-12-0217:15 ORANGEPL (OPL) 6.2900 -2.48% 21 352 6.4500
2022-12-0217:15 GTC (GTC) 6.1600 0.33% 175 6.1400
2022-12-0217:15 VINDEXUS (VIN) 6.1000 - 17 6.1000
2022-12-0217:15 ENEA (ENA) 5.9600 -1.00% 3 418 6.0200
2022-12-0217:15 RELPOL (RLP) 5.6400 -0.70% 45 5.6800
2022-12-0217:15 DROZAPOL (DPL) 5.5800 -1.06% 8 5.6400
2022-12-0217:15 FEERUM (FEE) 5.5000 - 1 5.5000
2022-12-0217:15 SERINUS (SEN) 5.2500 - 133 5.2500
2022-12-0217:15 HARPER (HRP) 5.2300 -0.95% 51 5.2800
2022-12-0217:15 MOSTALWAR (MSW) 5.2200 1.16% 41 5.1600
2022-12-0217:15 MONNARI (MON) 5.2000 4.52% 517 4.9750
2022-12-0217:15 SOLAR (SOL) 5.1800 -0.38% - 5.2000
2022-12-0217:15 EUROHOLD (EHG) 5.1790 -0.40% 17 5.2000
2022-12-0217:15 TOYA (TOA) 5.1600 -1.34% 153 5.2300
-- PGNIG (PGN) - - - 5.1480
2022-12-0217:15 BORYSZEW (BRS) 5.0600 2.43% 85 4.9400
2022-12-0217:15 WOJAS (WOJ) 4.9700 -2.55% 33 5.1000
2022-12-0217:15 INPRO (INP) 4.9000 -2.00% 1 5.0000
2022-12-0217:15 MWTRADE (MWT) 4.8000 4.12% 19 4.6100
2022-12-0217:15 MILLENNIUM (MIL) 4.5740 -2.68% 4 711 4.7000
2022-12-0217:15 INTROL (INL) 4.5000 -0.44% 17 4.5200
2022-12-0217:15 FON (FON) 4.4500 13.52% 8 3.9200
2022-12-0217:15 AGORA (AGO) 4.4000 0.23% 114 4.3900
2022-12-0217:15 SILVANO (SFG) 4.3990 - 9 4.3990
2022-12-0217:15 NTTSYSTEM (NTT) 4.2800 3.88% 101 4.1200
2022-12-0217:15 MIRBUD (MRB) 4.2600 4.03% 1 174 4.0950
2022-12-0217:15 STAPORKOW (ZUK) 4.2500 -3.19% 29 4.3900
2022-12-0217:15 KOMPUTRON (KOM) 4.1900 1.21% 5 4.1400
2022-12-0217:15 BBIDEV (BBD) 4.0000 -0.99% - 4.0400
2022-12-0217:15 ZUE (ZUE) 3.9500 2.60% 7 3.8500
2022-12-0217:15 COGNOR (COG) 3.9500 - 464 3.9500
2022-12-0217:15 LENA (LEN) 3.8800 - 24 3.8800
2022-12-0217:15 PAMAPOL (PMP) 3.7900 2.16% 109 3.7100
2022-12-0217:15 ATREM (ATR) 3.7400 0.54% 58 3.7200
-- KDMSHIPNG (KDM) - - - 1.4000
2022-12-0217:15 AGROTON (AGT) 3.5700 -0.42% 3 3.5850
2022-12-0217:15 TESGAS (TSG) 3.5400 -1.39% 6 3.5900
2022-12-0217:15 ATMGRUPA (ATG) 3.5000 -5.15% 73 3.6900
2022-12-0217:15 FAMUR (FMF) 3.4580 0.06% 366 3.4560
2022-12-0217:15 VRG (VRG) 3.3900 -0.29% 2 3.4000
2022-12-0217:15 QUERCUS (QRS) 3.3400 - 4 3.3400
2022-12-0217:15 WIKANA (WIK) 3.2200 -3.30% 8 3.3300
2022-12-0217:15 PRAGMAINK (PRI) 3.2000 - - 3.2000
2022-12-0217:15 EDINVEST (EDI) 3.1200 0.65% 13 3.1000
2022-12-0217:15 WARIMPEX (WXF) 3.1000 0.32% 1 3.0900
2022-12-0217:15 ECHO (ECH) 2.9900 -0.33% 30 3.0000
2022-12-0217:15 TRANSPOL (TRN) 2.8900 - 13 2.8900
2022-12-0217:15 CIGAMES (CIG) 2.7400 0.37% 311 2.7300
2022-12-0217:15 COMPREMUM (CPR) 2.6900 3.07% 75 2.6100
-- PLASTBOX (PLX) - - - 2.6800
2022-12-0217:15 STALEXP (STX) 2.6400 0.57% 606 2.6250
2022-12-0217:15 OTMUCHOW (OTM) 2.6200 0.77% 4 2.6000
2022-12-0217:15 ORCOGROUP (OPG) 2.6000 4.67% 5 2.4840
2022-12-0217:15 ATENDE (ATD) 2.5300 -1.36% 18 2.5650
2022-12-0217:15 IZOSTAL (IZS) 2.3500 -1.26% 57 2.3800
2022-12-0217:15 LUBAWA (LBW) 2.2850 -0.22% 298 2.2900
2022-12-0217:15 DEVELIA (DVL) 2.2850 0.88% 117 2.2650
2022-12-0217:15 KSGAGRO (KSG) 2.2750 -0.22% 7 2.2800
2022-12-0217:15 PROTEKTOR (PRT) 2.2200 -0.45% 22 2.2300
2022-12-0217:15 GLCOSMED (GLC) 2.1950 - 8 2.1950
2022-12-0217:15 IPOPEMA (IPE) 2.1800 0.93% 13 2.1600
2022-12-0217:15 TAURONPE (TPE) 2.1000 -1.41% 7 983 2.1300
2022-12-0217:15 IMMOBILE (GKI) 2.0900 -1.42% 2 2.1200
2022-12-0217:15 INC (INC) 2.0000 -1.48% 17 2.0300
2022-12-0217:15 COALENERG (CLE) 1.9260 1.90% 73 1.8900
2022-12-0217:15 MOSTALZAB (MSZ) 1.9220 -0.52% 14 1.9320
2022-12-0217:15 RANKPROGR (RNK) 1.8750 -4.34% 348 1.9600
2022-12-0217:15 PLAZACNTR (PLZ) 1.8000 0.56% 7 1.7900
2022-12-0217:15 EKOEXPORT (EEX) 1.5800 - 31 1.5800
2022-12-0217:15 TRAKCJA (TRK) 1.5780 -0.13% 57 1.5800
2022-12-0217:15 RAFAKO (RFK) 1.5500 2.11% 643 1.5180
2022-12-0217:15 PATENTUS (PAT) 1.5300 0.66% 23 1.5200
2022-12-0217:15 WASKO (WAS) 1.4900 - 4 1.4900
2022-12-0217:15 GIGROUP (GIG) 1.4580 -0.14% - 1.4600
2022-12-0217:15 ELZAB (ELZ) 1.4000 -0.71% 54 1.4100
2022-12-0217:15 ALTA (AAT) 1.4000 1.45% 33 1.3800
2022-12-0217:15 PEPEES (PPS) 1.3800 -4.83% 25 1.4500
2022-12-0217:15 LIBET (LBT) 1.3600 4.62% - 1.3000
2022-12-0217:15 REINO (RNC) 1.3500 - - 1.3500
2022-12-0217:15 GETIN (GTN) 1.3100 0.77% 532 1.3000
2022-12-0217:15 CAPITAL (CPA) 1.1900 - - 1.1900
-- PCGUARD (PCG) - - - 1.1700
2022-12-0217:15 SKOTAN (SKT) 1.1560 -0.34% 4 1.1600
2022-12-0217:15 PRIMETECH (PTH) 1.1000 10.00% - 1.0000
-- ATLANTIS (ATS) - - - 1.0300
2022-12-0217:15 08OCTAVA (08N) 1.0300 -3.74% - 1.0700
2022-12-0217:15 ZAMET (ZMT) 0.9900 - 1 0.9900
-- AWBUD (AWB) - - - 0.9500
2022-12-0217:15 CORMAY (CRM) 0.9000 - 10 0.9000
2022-12-0217:15 EUCO (EUC) 0.8880 4.47% 1 0.8500
2022-12-0217:15 HERKULES (HRS) 0.8740 -0.68% 7 0.8800
2022-12-0217:15 MILKILAND (MLK) 0.8640 -0.69% 6 0.8700
2022-12-0217:15 INTERSPPL (IPO) 0.8500 -3.19% 10 0.8780
2022-12-0217:15 VISTAL (VTL) 0.8000 -1.48% 183 0.8120
2022-12-0217:15 ENERGOINS (ENI) 0.7000 13.27% 8 0.6180
2022-12-0217:15 SOHODEV (SHD) 0.5800 -1.69% 4 0.5900
2022-12-0217:15 BAHOLDING (BAH) 0.5540 -2.29% 73 0.5670
2022-12-0217:15 KRAKCHEM (KCH) 0.5150 9.11% - 0.4720
-- SATIS (STS) - - - 0.4690
2022-12-0217:15 PGFGROUP (PGV) 0.4460 3.72% - 0.4300
2022-12-0217:15 PBSFINANSE (PBF) 0.4300 -8.51% 8 0.4700
2022-12-0217:15 YOLO (YOL) 0.3940 -2.23% 21 0.4030
2022-12-0217:15 SFINKS (SFS) 0.3790 - 8 0.3790
2022-12-0217:15 LESS (LES) 0.3460 -10.01% 102 0.3845
2022-12-0217:15 PUNKPIRAT (PUN) 0.3040 -5.00% 26 0.3200
-- INDYGO (IDG) - - - 0.2500
-- WINVEST (WIS) - - - 0.2140
2022-12-0217:15 SLEEPZAG (SLZ) 0.2040 - - 0.2040
2022-12-0217:15 REDAN (RDN) 0.1510 -6.79% 1 0.1620
-- LARK (LRK) - - - 0.1500
-- GETINOBLE (GNB) - - - 0.1477
-- SADOVAYA (SGR) - - - 0.1200
2022-12-0217:15 OPENFIN (OPF) 0.0816 2.51% - 0.0796
-- WESTAISIC (WES) - - - 0.0800
-- URSUS (URS) - - - 0.0133

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".