Reklama
Czwartek, 28 września 2023
Warszawa13:16Nowy Jork07:16Tokio20:16Londyn12:16
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2023-09-2717:15 LPP (LPP) 13 120.0000 -5.34% 55 896 13 860.0000
2023-09-2717:15 BENEFIT (BFT) 1 740.0000 -3.33% 9 681 1 800.0000
2023-09-2717:15 NEUCA (NEU) 699.0000 1.75% 354 687.0000
2023-09-2717:15 WAWEL (WWL) 694.0000 -0.57% 143 698.0000
2023-09-2717:15 KETY (KTY) 647.0000 -0.15% 8 435 648.0000
2023-09-2717:15 INTERCARS (CAR) 576.0000 0.88% 599 571.0000
2023-09-2717:15 KRKA (KRK) 504.0000 0.40% 8 502.0000
2023-09-2717:15 BUDIMEX (BDX) 428.5000 1.90% 7 052 420.5000
2023-09-2717:15 KRUK (KRU) 407.0000 -3.55% 6 423 422.0000
2023-09-2717:15 MBANK (MBK) 381.6000 -1.75% 5 482 388.4000
2023-09-2717:15 SANPL (SPL) 349.4000 -1.30% 11 195 354.0000
2023-09-2717:15 MOBRUK (MBR) 269.0000 -0.37% 328 270.0000
2023-09-2717:15 STALPROD (STP) 224.5000 0.90% 37 222.5000
2023-09-2717:15 CEZ (CEZ) 180.3000 0.06% 58 180.2000
2023-09-2717:15 INGBSK (ING) 178.0000 -4.09% 756 185.6000
2023-09-2717:15 DOMDEV (DOM) 149.4000 -2.61% 517 153.4000
2023-09-2717:15 LIVECHAT (LVC) 140.0000 -3.45% 2 699 145.0000
2023-09-2717:15 COMARCH (CMR) 139.0000 -1.42% 224 141.0000
2023-09-2717:15 CDPROJEKT (CDR) 135.0000 -4.32% 74 967 141.1000
2023-09-2717:15 TATRY (TMR) 131.0000 5.65% 4 124.0000
2023-09-2717:15 NOVITA (NVT) 119.0000 -2.46% 18 122.0000
2023-09-2717:15 KGHM (KGH) 108.5500 -0.73% 29 483 109.3500
-- UNICREDIT (UCG) - - - 105.7200
2023-09-2717:15 PEKAO (PEO) 97.8200 -1.85% 39 808 99.6600
2023-09-2717:15 MANGATA (MGT) 84.5000 0.60% 10 84.0000
2023-09-2717:15 IIAAV (IIA) 83.7000 0.60% 1 83.2000
2023-09-2717:15 MLPGROUP (MLG) 82.0000 -0.49% 1 82.4000
2023-09-2717:15 HANDLOWY (BHW) 79.6000 -1.73% 1 064 81.0000
2023-09-2717:15 SNIEZKA (SKA) 76.4000 -0.26% 11 76.6000
2023-09-2717:15 PEP (PEP) 73.3000 - 60 73.3000
2023-09-2717:15 AMICA (AMC) 72.4000 -2.03% 191 73.9000
2023-09-2717:15 ASSECOPOL (ACP) 71.3500 -0.21% 4 892 71.5000
2023-09-2717:15 DEBICA (DBC) 69.0000 0.58% 32 68.6000
2023-09-2717:15 KPPD (KPD) 65.8000 0.61% 3 65.4000
2023-09-2717:15 ABPL (ABE) 65.0000 -2.40% 319 66.6000
2023-09-2717:15 ULMA (ULM) 63.0000 -2.33% - 64.5000
2023-09-2717:15 OVOSTAR (OVO) 62.0000 - 22 62.0000
2023-09-2717:15 COMP (CMP) 59.8000 0.34% 27 59.6000
2023-09-2717:15 PKNORLEN (PKN) 58.2800 -1.67% 85 897 59.2700
2023-09-2717:15 VOXEL (VOX) 56.8000 0.35% 73 56.6000
2023-09-2717:15 CIECH (CIE) 52.0000 -1.52% 306 52.8000
2023-09-2717:15 ALIOR (ALR) 48.5500 -2.71% 5 518 49.9000
2023-09-2717:15 TIM (TIM) 47.6000 -1.24% 661 48.2000
2023-09-2717:15 ASSECOSEE (ASE) 47.2000 0.21% 5 47.1000
2023-09-2717:15 OEX (OEX) 46.9000 3.53% 17 45.3000
2023-09-2717:15 TARCZYNSKI (TAR) 46.5000 -0.85% - 46.9000
2023-09-2717:15 JSW (JSW) 43.9500 2.93% 20 045 42.7000
2023-09-2717:15 OPONEO.PL (OPN) 42.6000 -2.07% 15 43.5000
2023-09-2717:15 VOTUM (VOT) 42.4500 -3.52% 595 44.0000
2023-09-2717:15 OTLOG (OTS) 42.4000 -4.07% 118 44.2000
2023-09-2717:15 DECORA (DCR) 41.9000 -1.18% 9 42.4000
2023-09-2717:15 ASSECOBS (ABS) 41.5000 0.97% 12 41.1000
2023-09-2717:15 MERCATOR (MRC) 41.4200 -0.91% 142 41.8000
2023-09-2717:15 PZU (PZU) 40.8500 -1.80% 95 102 41.6000
2023-09-2717:15 CCC (CCC) 40.2500 -1.97% 5 218 41.0600
2023-09-2717:15 ROPCZYCE (RPC) 40.2000 1.01% 169 39.8000
2023-09-2717:15 RAINBOW (RBW) 38.9000 -1.52% 1 456 39.5000
2023-09-2717:15 HYDROTOR (HDR) 38.0000 -0.52% 21 38.2000
2023-09-2717:15 ERBUD (ERB) 37.9000 1.34% 635 37.4000
2023-09-2717:15 GPW (GPW) 36.6000 -0.54% 531 36.8000
2023-09-2717:15 EUROTEL (ETL) 36.1000 -3.73% 824 37.5000
2023-09-2717:15 FABRITY (FAB) 36.0000 -1.91% 12 36.7000
2023-09-2717:15 INSTALKRK (INK) 35.6000 -3.78% - 37.0000
2023-09-2717:15 BOGDANKA (LWB) 34.6200 -1.65% 1 668 35.2000
2023-09-2717:15 KOGENERA (KGN) 34.6000 -0.86% 26 34.9000
2023-09-2717:15 PKOBP (PKO) 34.0100 -2.19% 46 728 34.7700
2023-09-2717:15 MOL (MOL) 33.3600 2.90% 3 390 32.4200
2023-09-2717:15 ORZBIALY (OBL) 32.0000 0.63% 1 31.8000
2023-09-2717:15 PROCHEM (PRM) 32.0000 - - 32.0000
2023-09-2717:15 ASTARTA (AST) 30.5500 0.99% 84 30.2500
2023-09-2717:15 SYGNITY (SGN) 30.5000 4.45% 20 29.2000
2023-09-2717:15 MEDICALG (MDG) 30.5000 -5.13% 1 225 32.1500
2023-09-2717:15 ACAUTOGAZ (ACG) 30.2000 - 8 30.2000
2023-09-2717:15 GOBARTO (GOB) 29.9000 4.18% 62 28.7000
2023-09-2717:15 MFO (MFO) 29.3000 1.03% 6 29.0000
2023-09-2717:15 BUMECH (BMC) 28.9600 1.19% 366 28.6200
2023-09-2717:15 AMBRA (AMB) 28.2000 -0.35% 152 28.3000
2023-09-2717:15 FERRO (FRO) 27.9000 0.36% 45 27.8000
2023-09-2717:15 ASBIS (ASB) 27.8000 -1.14% 1 856 28.1200
2023-09-2717:15 SELENAFM (SEL) 27.6000 0.36% 2 27.5000
2023-09-2717:15 SECOGROUP (SWG) 25.6000 - 14 25.6000
2023-09-2717:15 FORTE (FTE) 25.0000 0.81% 35 24.8000
2023-09-2717:15 AMREST (EAT) 24.9000 -4.96% 3 467 26.2000
2023-09-2717:15 MERCOR (MCR) 24.8000 -0.80% 54 25.0000
2023-09-2717:15 GRUPAAZOTY (ATT) 23.8800 -1.08% 1 677 24.1400
2023-09-2717:15 APLISENS (APN) 23.4000 2.63% 16 22.8000
2023-09-2717:15 SANOK (SNK) 20.6000 1.98% 416 20.2000
2023-09-2717:15 MCI (MCI) 19.5000 -7.14% 2 983 21.0000
2023-09-2717:15 NEWAG (NWG) 19.4000 -0.77% 46 19.5500
2023-09-2717:15 ENELMED (ENE) 19.2000 - - 19.2000
2023-09-2717:15 ZEPAK (ZEP) 19.1000 -0.21% 75 19.1400
2023-09-2717:15 KOMPAP (KMP) 19.0000 1.60% 8 18.7000
2023-09-2717:15 MOSTALPLC (MSP) 18.8500 0.80% 2 18.7000
2023-09-2717:15 ACTION (ACT) 18.4600 -0.75% 177 18.6000
2023-09-2717:15 RAFAMET (RAF) 17.0000 4.94% - 16.2000
2023-09-2717:15 MABION (MAB) 17.0000 0.06% 259 16.9900
2023-09-2717:15 ELEKTROTI (ELT) 16.7400 -1.41% 299 16.9800
2023-09-2717:15 DIGITANET (DIG) 16.5000 - 7 16.5000
2023-09-2717:15 PJPMAKRUM (PJP) 15.6000 -0.64% 15 15.7000
2023-09-2717:15 MENNICA (MNC) 15.5000 -2.21% 94 15.8500
2023-09-2717:15 PANOVA (NVA) 15.2000 1.33% 192 15.0000
2023-09-2717:15 TALEX (TLX) 15.1000 -3.82% - 15.7000
2023-09-2717:15 HELIO (HEL) 15.1000 -3.82% 67 15.7000
2023-09-2717:15 ARCTIC (ATC) 14.8800 -0.53% 765 14.9600
2023-09-2717:15 PKPCARGO (PKP) 14.7000 -0.68% 597 14.8000
2023-09-2717:15 KINOPOL (KPL) 14.7000 - 16 14.7000
2023-09-2717:15 LSISOFT (LSI) 14.4500 -1.03% 4 14.6000
2023-09-2717:15 APATOR (APT) 14.3500 -3.04% 102 14.8000
2023-09-2717:15 FASING (FSG) 14.3500 1.06% 6 14.2000
2023-09-2717:15 EUROCASH (EUR) 14.3100 -2.52% 1 395 14.6800
2023-09-2717:15 RAWLPLUG (RWL) 14.1500 - 12 14.1500
-- SOPHARMA (SPH) - - - 13.6000
2023-09-2717:15 REMAK (RMK) 13.5000 -2.53% 13 13.8500
2023-09-2717:15 POLICE (PCE) 12.4500 -1.19% 7 12.6000
2023-09-2717:15 CYFRPLSAT (CPS) 12.3400 -0.44% 11 152 12.3950
2023-09-2717:15 PHN (PHN) 12.3000 4.24% 120 11.8000
2023-09-2717:15 SONEL (SON) 12.0000 0.42% 16 11.9500
-- INTERAOLT (IRL) - - - 11.5400
2023-09-2717:15 MAKARONPL (MAK) 11.5000 - 18 11.5000
2023-09-2717:15 DELKO (DEL) 11.1500 3.24% 745 10.8000
2023-09-2717:15 IMCOMPANY (IMC) 11.1000 -2.20% 15 11.3500
2023-09-2717:15 KREDYTIN (KRI) 11.0000 3.77% - 10.6000
2023-09-2717:15 ATLANTAPL (ATP) 10.8000 - - 10.8000
2023-09-2717:15 MBWS (MBW) 10.7000 - - 10.7000
-- CPGROUP (CPG) - - - 10.2000
2023-09-2717:15 UNIBEP (UNI) 9.1800 -2.34% 86 9.4000
2023-09-2717:15 VINDEXUS (VIN) 9.1800 5.76% 97 8.6800
2023-09-2717:15 ODLEWNIE (ODL) 9.1500 -1.08% 17 9.2500
-- COMPERIA (CPL) - - - 8.9500
2023-09-2717:15 SEKO (SEK) 8.7000 -3.87% 9 9.0500
2023-09-2717:15 STALPROFI (STF) 8.6000 0.58% 24 8.5500
2023-09-2717:15 EMCINSMED (EMC) 8.5000 - - 8.5000
2023-09-2717:15 INPRO (INP) 8.2000 -4.09% 74 8.5500
2023-09-2717:15 WOJAS (WOJ) 8.1600 - 35 8.1600
2023-09-2717:15 INTROL (INL) 8.1400 - 20 8.1400
2023-09-2717:15 WIELTON (WLT) 8.0800 0.12% 82 8.0700
2023-09-2717:15 BOS (BOS) 8.0700 -3.81% 95 8.3900
2023-09-2717:15 ENERGA (ENG) 8.0600 -1.47% 311 8.1800
2023-09-2717:15 AGORA (AGO) 7.9800 1.01% 92 7.9000
2023-09-2717:15 RELPOL (RLP) 7.9400 -4.34% 134 8.3000
2023-09-2717:15 FON (FON) 7.9000 - 25 7.9000
2023-09-2717:15 HARPER (HRP) 7.7200 -2.03% 98 7.8800
2023-09-2717:15 PGE (PGE) 7.5980 -0.71% 12 796 7.6520
2023-09-2717:15 ORANGEPL (OPL) 7.5240 -0.87% 3 984 7.5900
2023-09-2717:15 ENEA (ENA) 7.2900 0.07% 1 461 7.2850
2023-09-2717:15 COGNOR (COG) 6.9600 -3.47% 3 359 7.2100
2023-09-2717:15 KERNEL (KER) 6.9600 1.16% 152 6.8800
-- NETIA (NET) - - - 6.9400
2023-09-2717:15 LENTEX (LTX) 6.8600 - 13 6.8600
2023-09-2717:15 MOSTALWAR (MSW) 6.8400 -0.29% 10 6.8600
2023-09-2717:15 MIRBUD (MRB) 6.7500 -2.60% 273 6.9300
-- WADEX (WAX) - - - 6.5200
2023-09-2717:15 TOYA (TOA) 6.3900 -0.16% 870 6.4000
2023-09-2717:15 BORYSZEW (BRS) 6.3700 -1.09% 42 6.4400
2023-09-2717:15 BOWIM (BOW) 6.3300 -0.63% 180 6.3700
-- MWTRADE (MWT) - - - 6.3000
2023-09-2717:15 OPTEAM (OPM) 6.3000 -6.25% 32 6.7200
2023-09-2717:15 CELTIC (CPD) 6.0600 -10.36% 192 6.7600
2023-09-2717:15 ATREM (ATR) 6.0200 -4.75% 26 6.3200
2023-09-2717:15 FEERUM (FEE) 6.0000 - 15 6.0000
2023-09-2717:15 WIKANA (WIK) 5.9500 2.59% 9 5.8000
2023-09-2717:15 ZUE (ZUE) 5.9400 - 29 5.9400
2023-09-2717:15 CIGAMES (CIG) 5.9000 -2.64% 3 850 6.0600
2023-09-2717:15 MONNARI (MON) 5.8000 -2.03% 178 5.9200
2023-09-2717:15 GTC (GTC) 5.7000 - 1 5.7000
2023-09-2717:15 MILLENNIUM (MIL) 5.4200 0.56% 2 185 5.3900
2023-09-2717:15 NTTSYSTEM (NTT) 5.1800 - 16 5.1800
2023-09-2717:15 KOMPUTRON (KOM) 5.1000 -0.78% - 5.1400
2023-09-2717:15 BBIDEV (BBD) 4.7200 -5.03% 5 4.9700
-- SILVANO (SFG) - - - 4.5950
2023-09-2717:15 EDINVEST (EDI) 4.5000 - 16 4.5000
2023-09-2717:15 WARIMPEX (WXF) 4.5000 - 1 4.5000
2023-09-2717:15 DEVELIA (DVL) 4.4200 -0.23% 1 555 4.4300
2023-09-2717:15 SOLAR (SOL) 4.4000 -5.98% 11 4.6800
2023-09-2717:15 ECHO (ECH) 4.3000 - 30 4.3000
2023-09-2717:15 QUERCUS (QRS) 4.1800 1.46% 14 4.1200
2023-09-2717:15 PRAGMAINK (PRI) 4.1200 3.00% 8 4.0000
2023-09-2717:15 EUROHOLD (EHG) 4.0000 -1.96% 3 4.0800
2023-09-2717:15 OTMUCHOW (OTM) 3.8400 1.05% 3 3.8000
2023-09-2717:15 DROZAPOL (DPL) 3.8000 - 7 3.8000
2023-09-2717:15 PATENTUS (PAT) 3.7500 -3.10% 159 3.8700
2023-09-2717:15 SERINUS (SEN) 3.7200 2.48% 13 3.6300
-- KDMSHIPNG (KDM) - - - 1.4000
2023-09-2717:15 TRANSPOL (TRN) 3.6600 -0.54% 10 3.6800
2023-09-2717:15 TAURONPE (TPE) 3.6270 -1.01% 4 476 3.6640
2023-09-2717:15 ENERGOINS (ENI) 3.6200 -5.73% 286 3.8400
2023-09-2717:15 MOSTALZAB (MSZ) 3.6200 -4.23% 223 3.7800
2023-09-2717:15 LENA (LEN) 3.5200 -0.85% 12 3.5500
2023-09-2717:15 PAMAPOL (PMP) 3.4600 -0.14% - 3.4650
2023-09-2717:15 STAPORKOW (ZUK) 3.3000 2.80% 28 3.2100
2023-09-2717:15 VRG (VRG) 3.2900 -1.20% 380 3.3300
2023-09-2717:15 ATMGRUPA (ATG) 3.1900 -0.62% 53 3.2100
2023-09-2717:15 IPOPEMA (IPE) 3.1800 1.60% - 3.1300
2023-09-2717:15 TESGAS (TSG) 3.1600 - - 3.1600
2023-09-2717:15 ATENDE (ATD) 3.0800 -1.28% 104 3.1200
2023-09-2717:15 GRENEVIA (GEA) 2.9550 - 242 2.9550
2023-09-2717:15 IMMOBILE (GKI) 2.9500 -2.64% 2 3.0300
2023-09-2717:15 AGROTON (AGT) 2.8900 1.05% 2 2.8600
-- PLASTBOX (PLX) - - - 2.6800
2023-09-2717:15 IZOSTAL (IZS) 2.6600 -1.12% 18 2.6900
2023-09-2717:15 LUBAWA (LBW) 2.6360 0.23% 312 2.6300
2023-09-2717:15 GLCOSMED (GLC) 2.5400 -4.87% 65 2.6700
2023-09-2717:15 STALEXP (STX) 2.5100 0.40% 34 2.5000
2023-09-2717:15 INC (INC) 2.3300 -1.27% 10 2.3600
-- ORCOGROUP (OPG) - - - 2.3000
2023-09-2717:15 PLAZACNTR (PLZ) 2.2600 3.20% 27 2.1900
2023-09-2717:15 COMPREMUM (CPR) 2.2200 -1.33% 1 2.2500
2023-09-2717:15 RANKPROGR (RNK) 2.2100 -1.34% 38 2.2400
2023-09-2717:15 PROTEKTOR (PRT) 2.0300 -0.25% 27 2.0350
2023-09-2717:15 KSGAGRO (KSG) 1.8800 3.87% 9 1.8100
2023-09-2717:15 GIGROUP (GIG) 1.7700 - 9 1.7700
2023-09-2717:15 ELZAB (ELZ) 1.7400 -1.69% - 1.7700
-- ALTA (AAT) - - - 1.7200
2023-09-2717:15 WASKO (WAS) 1.7150 -0.29% 1 1.7200
-- EKOEXPORT (EEX) - - - 1.6300
2023-09-2717:15 ZAMET (ZMT) 1.6050 -0.62% 3 1.6150
2023-09-2717:15 LIBET (LBT) 1.6000 -6.98% 14 1.7200
2023-09-2717:15 REINO (RNC) 1.4600 - - 1.4600
2023-09-2717:15 TRAKCJA (TRK) 1.4450 0.70% 19 1.4350
2023-09-2717:15 COALENERG (CLE) 1.4020 3.09% 5 1.3600
2023-09-2717:15 ONESANO (ONO) 1.3650 8.76% 74 1.2550
2023-09-2717:15 PEPEES (PPS) 1.2300 -0.81% 24 1.2400
2023-09-2717:15 CAPITAL (CPA) 1.2000 2.56% 3 1.1700
-- PCGUARD (PCG) - - - 1.1700
2023-09-2717:15 EUCO (EUC) 1.1500 - 1 1.1500
2023-09-2717:15 RAFAKO (RFK) 1.1260 0.54% 903 1.1200
2023-09-2717:15 PBSFINANSE (PBF) 1.1000 -5.98% 6 1.1700
2023-09-2717:15 INTERSPPL (IPO) 1.0950 -3.95% 110 1.1400
2023-09-2717:15 08OCTAVA (08N) 1.0000 - 3 1.0000
-- AWBUD (AWB) - - - 0.9500
2023-09-2717:15 SFINKS (SFS) 0.9240 -1.07% 55 0.9340
2023-09-2717:15 RAEN (RAE) 0.8500 28.79% 2 744 0.6600
2023-09-2717:15 PRIMETECH (PTH) 0.8250 4.43% 1 0.7900
2023-09-2717:15 MILKILAND (MLK) 0.8090 -1.94% 9 0.8250
2023-09-2717:15 SLEEPZAG (SLZ) 0.7400 3.50% 51 0.7150
2023-09-2717:15 HERKULES (HRS) 0.6660 0.60% 23 0.6620
-- SOHODEV (SHD) - - - 0.6600
2023-09-2717:15 CORMAY (CRM) 0.6480 -0.31% 22 0.6500
2023-09-2717:15 SATIS (STS) 0.5800 -1.36% - 0.5880
2023-09-2717:15 GETIN (GTN) 0.5390 -2.00% 30 0.5500
2023-09-2717:15 PGFGROUP (PGV) 0.5160 -11.03% 174 0.5800
2023-09-2717:15 VISTAL (VTL) 0.4600 -4.17% 79 0.4800
-- WINVEST (WIS) - - - 0.4600
2023-09-2717:15 ATLANTIS (ATS) 0.4470 -2.83% 8 0.4600
2023-09-2717:15 KRAKCHEM (KCH) 0.4460 -0.45% - 0.4480
2023-09-2717:15 REDAN (RDN) 0.4100 - - 0.4100
-- YOLO (YOL) - - - 0.3345
2023-09-2717:15 LESS (LES) 0.3080 -4.64% 17 0.3230
-- INDYGO (IDG) - - - 0.2500
-- LARK (LRK) - - - 0.1500
-- SADOVAYA (SGR) - - - 0.1200
2023-09-2717:15 BAHOLDING (BAH) 0.1170 -12.82% 234 0.1342
-- WESTAISIC (WES) - - - 0.0800

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".