Reklama
Środa, 22 maja 2024
Warszawa01:03Nowy Jork19:03Tokio08:03Londyn00:03
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2024-05-2117:15 LPP (LPP) 17 400.0000 -0.29% 44 833 17 450.0000
2024-05-2117:15 BENEFIT (BFT) 2 850.0000 1.60% 6 627 2 805.0000
2024-05-2117:15 NEUCA (NEU) 950.0000 0.96% 504 941.0000
2024-05-2117:15 KETY (KTY) 880.0000 -0.23% 16 537 882.0000
2024-05-2117:15 BUDIMEX (BDX) 766.0000 0.39% 19 569 763.0000
2024-05-2117:15 WAWEL (WWL) 700.0000 0.57% 87 696.0000
2024-05-2117:15 MBANK (MBK) 634.2000 -1.43% 19 431 643.4000
2024-05-2117:15 KRKA (KRK) 546.0000 0.37% 11 544.0000
2024-05-2117:15 INTERCARS (CAR) 543.0000 -0.73% 430 547.0000
2024-05-2117:15 SANPL (SPL) 512.0000 1.51% 37 526 504.4000
2024-05-2117:15 KRUK (KRU) 464.8000 -1.53% 12 463 472.0000
2024-05-2117:15 MOBRUK (MBR) 323.0000 - 588 323.0000
2024-05-2117:15 INGBSK (ING) 287.5000 -0.86% 8 283 290.0000
2024-05-2117:15 COMARCH (CMR) 253.0000 1.61% 246 249.0000
2024-05-2117:15 STALPROD (STP) 221.0000 -0.90% 262 223.0000
2024-05-2117:15 DOMDEV (DOM) 201.0000 0.50% 1 406 200.0000
2024-05-2117:15 KGHM (KGH) 169.6500 -0.21% 123 273 170.0000
2024-05-2117:15 CEZ (CEZ) 159.3000 0.44% 235 158.6000
2024-05-2117:15 PEKAO (PEO) 156.1000 -3.52% 164 646 161.8000
2024-05-2117:15 UNICREDIT (UCG) 153.8400 0.18% 1 153.5600
2024-05-2117:15 CDPROJEKT (CDR) 142.5000 -0.11% 54 120 142.6500
2024-05-2117:15 CCC (CCC) 136.6000 0.29% 20 368 136.2000
2024-05-2117:15 NOVITA (NVT) 115.5000 -0.43% 11 116.0000
2024-05-2117:15 TATRY (TMR) 110.0000 - 2 110.0000
2024-05-2117:15 HANDLOWY (BHW) 108.8000 -0.55% 3 056 109.4000
2024-05-2117:15 RAINBOW (RBW) 106.0000 -4.68% 7 226 111.2000
2024-05-2117:15 COMP (CMP) 103.0000 5.53% 940 97.6000
2024-05-2117:15 ABPL (ABE) 100.0000 - 1 775 100.0000
2024-05-2117:15 IIAAV (IIA) 99.9000 -1.48% 2 101.4000
2024-05-2117:15 TARCZYNSKI (TAR) 96.6000 23.85% 655 78.0000
2024-05-2117:15 ALIOR (ALR) 94.9200 -1.54% 24 842 96.4000
2024-05-2117:15 MANGATA (MGT) 94.6000 -0.21% 6 94.8000
2024-05-2117:15 VOXEL (VOX) 92.4000 -1.70% 312 94.0000
2024-05-2117:15 TEXT (TXT) 92.1000 -0.65% 2 986 92.7000
2024-05-2117:15 SNIEZKA (SKA) 89.8000 -1.32% 7 91.0000
2024-05-2117:15 DEBICA (DBC) 87.2000 2.59% 404 85.0000
2024-05-2117:15 ASSECOPOL (ACP) 86.5500 0.17% 11 441 86.4000
2024-05-2117:15 MLPGROUP (MLG) 84.0000 1.69% 62 82.6000
2024-05-2117:15 AMICA (AMC) 78.0000 -1.27% 155 79.0000
2024-05-2117:15 ULMA (ULM) 74.0000 - 4 74.0000
2024-05-2117:15 PKNORLEN (PKN) 72.9300 0.59% 184 343 72.5000
2024-05-2117:15 PEP (PEP) 69.0000 0.88% 190 68.4000
2024-05-2117:15 OVOSTAR (OVO) 67.8000 - 7 67.8000
2024-05-2117:15 DECORA (DCR) 66.0000 -0.60% 133 66.4000
2024-05-2117:15 SYGNITY (SGN) 62.2000 -2.20% 73 63.6000
2024-05-2117:15 ASSECOBS (ABS) 60.4000 -0.33% 50 60.6000
2024-05-2117:15 OPONEO.PL (OPN) 60.0000 - 35 60.0000
2024-05-2117:15 PKOBP (PKO) 57.1400 -0.10% 124 081 57.2000
2024-05-2117:15 OEX (OEX) 55.0000 - 19 55.0000
2024-05-2117:15 KOGENERA (KGN) 54.5000 1.11% 1 108 53.9000
2024-05-2117:15 DIGITANET (DIG) 54.0000 -9.40% 1 091 59.6000
2024-05-2117:15 PZU (PZU) 52.9800 -4.09% 113 347 55.2400
2024-05-2117:15 ASSECOSEE (ASE) 50.6000 1.20% 54 50.0000
-- TIM (TIM) - - - 50.5000
2024-05-2117:15 INSTALKRK (INK) 49.0000 2.51% 258 47.8000
2024-05-2117:15 GPW (GPW) 47.4000 0.64% 3 255 47.1000
2024-05-2117:15 EUROTEL (ETL) 46.9000 0.43% 178 46.7000
2024-05-2117:15 MERCATOR (MRC) 46.9000 2.29% 497 45.8500
2024-05-2117:15 VOTUM (VOT) 46.1000 -0.11% 799 46.1500
2024-05-2117:15 KPPD (KPD) 45.8000 - - 45.8000
2024-05-2117:15 GOBARTO (GOB) 43.0000 -3.15% 27 44.4000
2024-05-2117:15 ERBUD (ERB) 41.6000 -4.15% 424 43.4000
2024-05-2117:15 FERRO (FRO) 38.0000 -1.04% 91 38.4000
2024-05-2117:15 FABRITY (FAB) 38.0000 0.53% 38 37.8000
2024-05-2117:15 OTLOG (OTS) 36.7000 -2.13% 102 37.5000
2024-05-2117:15 ORZBIALY (OBL) 35.0000 - 4 35.0000
2024-05-2117:15 MFO (MFO) 34.8000 1.75% 2 34.2000
2024-05-2117:15 SELENAFM (SEL) 34.7000 -0.29% 13 34.8000
2024-05-2117:15 ACAUTOGAZ (ACG) 34.5000 0.29% 152 34.4000
2024-05-2117:15 MOL (MOL) 34.1000 -0.53% 533 34.2800
2024-05-2117:15 SECOGROUP (SWG) 34.0000 -1.16% - 34.4000
2024-05-2117:15 PROCHEM (PRM) 33.4000 1.21% 4 33.0000
2024-05-2117:15 JSW (JSW) 33.1400 -0.03% 16 977 33.1500
2024-05-2117:15 HYDROTOR (HDR) 33.0000 2.48% 2 32.2000
2024-05-2117:15 BOGDANKA (LWB) 32.5000 0.31% 1 602 32.4000
2024-05-2117:15 ROPCZYCE (RPC) 30.6000 0.99% 17 30.3000
2024-05-2117:15 ELEKTROTI (ELT) 30.0000 1.01% 1 056 29.7000
2024-05-2117:15 AMBRA (AMB) 28.6000 -0.35% 85 28.7000
2024-05-2117:15 MEDICALG (MDG) 28.3600 4.65% 994 27.1000
2024-05-2117:15 NEWAG (NWG) 27.7000 -1.07% 189 28.0000
2024-05-2117:15 MCI (MCI) 27.2000 0.37% 88 27.1000
2024-05-2117:15 KOMPAP (KMP) 27.0000 - 4 27.0000
2024-05-2117:15 ASTARTA (AST) 26.6500 -1.84% 209 27.1500
2024-05-2117:15 AMREST (EAT) 26.6000 0.38% 254 26.5000
2024-05-2117:15 ASBIS (ASB) 25.6000 1.83% 2 403 25.1400
2024-05-2117:15 MERCOR (MCR) 24.9000 0.81% 89 24.7000
2024-05-2117:15 HELIO (HEL) 24.4000 -0.81% 61 24.6000
2024-05-2117:15 APLISENS (APN) 23.3000 0.43% 30 23.2000
2024-05-2117:15 GRUPAAZOTY (ATT) 22.7800 -2.06% 5 271 23.2600
2024-05-2117:15 FORTE (FTE) 22.5000 -0.88% 53 22.7000
2024-05-2117:15 ARCTIC (ATC) 21.9400 0.09% 612 21.9200
2024-05-2117:15 ACTION (ACT) 21.8000 1.87% 210 21.4000
2024-05-2117:15 MAKARONPL (MAK) 21.7000 -1.81% 126 22.1000
2024-05-2117:15 SANOK (SNK) 20.6000 -2.83% 447 21.2000
2024-05-2117:15 PJPMAKRUM (PJP) 20.4000 - 3 20.4000
2024-05-2117:15 MENNICA (MNC) 20.1000 0.50% 33 20.0000
2024-05-2117:15 ZEPAK (ZEP) 19.9600 -0.70% 860 20.1000
2024-05-2117:15 ATLANTAPL (ATP) 19.0000 1.60% 9 18.7000
2024-05-2117:15 KREDYTIN (KRI) 18.5500 0.54% 3 18.4500
2024-05-2117:15 SONEL (SON) 18.5500 - 11 18.5500
2024-05-2117:15 ENELMED (ENE) 18.5000 - - 18.5000
2024-05-2117:15 MABION (MAB) 18.0200 -0.88% 742 18.1800
2024-05-2117:15 TALEX (TLX) 17.0000 -1.73% - 17.3000
2024-05-2117:15 KINOPOL (KPL) 16.2000 9.09% 832 14.8500
2024-05-2117:15 PANOVA (NVA) 16.0000 -0.31% 7 16.0500
2024-05-2117:15 APATOR (APT) 15.9000 - 97 15.9000
-- RAFAMET (RAF) - - - 15.6000
2024-05-2117:15 REMAK (RMK) 15.3500 0.33% 8 15.3000
2024-05-2117:15 RAWLPLUG (RWL) 14.6000 0.69% 3 14.5000
2024-05-2117:15 LSISOFT (LSI) 14.6000 0.69% 10 14.5000
2024-05-2117:15 PKPCARGO (PKP) 14.5400 -2.15% 3 071 14.8600
2024-05-2117:15 BOS (BOS) 14.1500 -1.39% 148 14.3500
2024-05-2117:15 MOSTALPLC (MSP) 13.9000 -1.07% 5 14.0500
2024-05-2117:15 ATREM (ATR) 13.9000 - 219 13.9000
2024-05-2117:15 EUROCASH (EUR) 13.8600 -1.56% 3 137 14.0800
2024-05-2117:15 BUMECH (BMC) 13.8200 0.88% 488 13.7000
2024-05-2117:15 FASING (FSG) 13.8000 0.73% 4 13.7000
2024-05-2117:15 MBWS (MBW) 13.5000 - - 13.5000
2024-05-2117:15 SEKO (SEK) 13.2000 -0.75% 24 13.3000
2024-05-2117:15 CYFRPLSAT (CPS) 13.1950 1.31% 16 414 13.0250
2024-05-2117:15 SOPHARMA (SPH) 13.0500 - 3 13.0500
2024-05-2117:15 MIRBUD (MRB) 11.7000 -2.82% 2 466 12.0400
2024-05-2117:15 PHN (PHN) 11.6000 -0.85% 78 11.7000
-- INTERAOLT (IRL) - - - 11.5400
2024-05-2117:15 POLICE (PCE) 11.4000 -2.15% 7 11.6500
2024-05-2117:15 AGORA (AGO) 11.3600 -1.05% 62 11.4800
2024-05-2117:15 KERNEL (KER) 10.9600 -1.62% 224 11.1400
2024-05-2117:15 INTROL (INL) 10.7500 -0.46% 9 10.8000
2024-05-2117:15 EMCINSMED (EMC) 10.7000 3.88% - 10.3000
2024-05-2117:15 ENEA (ENA) 10.6900 -1.02% 5 736 10.8000
2024-05-2117:15 ENERGA (ENG) 10.5800 0.38% 215 10.5400
2024-05-2117:15 ZUE (ZUE) 10.5500 7.65% 272 9.8000
2024-05-2117:15 UNIBEP (UNI) 10.2000 -4.23% 87 10.6500
2024-05-2117:15 ODLEWNIE (ODL) 10.0000 -1.48% 42 10.1500
2024-05-2117:15 DELKO (DEL) 9.3800 -0.85% 87 9.4600
2024-05-2117:15 STALPROFI (STF) 9.0200 0.89% 34 8.9400
2024-05-2117:15 WIKANA (WIK) 8.8500 0.57% 47 8.8000
2024-05-2117:15 VINDEXUS (VIN) 8.6200 -1.37% 70 8.7400
2024-05-2117:15 MILLENNIUM (MIL) 8.6000 -2.77% 7 983 8.8450
2024-05-2117:15 ORANGEPL (OPL) 8.5120 -0.91% 8 975 8.5900
2024-05-2117:15 EDINVEST (EDI) 8.4200 -0.94% 27 8.5000
2024-05-2117:15 IMCOMPANY (IMC) 8.2000 1.49% 45 8.0800
2024-05-2117:15 WIELTON (WLT) 8.1900 -1.21% 75 8.2900
-- WOJAS (WOJ) - - - 8.1800
2024-05-2117:15 COGNOR (COG) 8.1750 -0.61% 942 8.2250
2024-05-2117:15 INPRO (INP) 8.0500 1.90% 9 7.9000
2024-05-2117:15 NTTSYSTEM (NTT) 7.8600 - 89 7.8600
2024-05-2117:15 TOYA (TOA) 7.8500 -3.21% 2 399 8.1100
2024-05-2117:15 PGE (PGE) 7.6940 -0.57% 21 546 7.7380
2024-05-2117:15 MOSTALWAR (MSW) 7.0800 -1.12% 33 7.1600
-- NETIA (NET) - - - 6.9400
2024-05-2117:15 BOWIM (BOW) 6.8600 0.29% 17 6.8400
2024-05-2117:15 DEVELIA (DVL) 6.8300 - 407 6.8300
2024-05-2117:15 FEERUM (FEE) 6.6400 - 7 6.6400
2024-05-2117:15 LENTEX (LTX) 6.5600 0.31% 75 6.5400
2024-05-2117:15 QUERCUS (QRS) 6.5400 -1.51% 33 6.6400
-- WADEX (WAX) - - - 6.5200
-- COMPERIA (CPL) - - - 6.4000
2024-05-2117:15 BORYSZEW (BRS) 6.2400 -0.16% 511 6.2500
2024-05-2117:15 RELPOL (RLP) 6.0800 -1.62% 254 6.1800
2024-05-2117:15 HARPER (HRP) 5.8000 2.65% 51 5.6500
-- MWTRADE (MWT) - - - 5.6500
2024-05-2117:15 OPTEAM (OPM) 5.5000 -0.36% 2 5.5200
2024-05-2117:15 MONNARI (MON) 5.5000 -0.36% 45 5.5200
2024-05-2117:15 FON (FON) 5.5000 0.36% 13 5.4800
2024-05-2117:15 OTMUCHOW (OTM) 5.4500 - 12 5.4500
2024-05-2117:15 GTC (GTC) 5.2000 - 7 5.2000
2024-05-2117:15 SILVANO (SFG) 4.9700 0.61% - 4.9400
2024-05-2117:15 ECHO (ECH) 4.9300 0.61% 30 4.9000
2024-05-2117:15 PATENTUS (PAT) 4.8400 -0.82% 225 4.8800
2024-05-2117:15 LUBAWA (LBW) 4.7000 -0.84% 2 775 4.7400
2024-05-2117:15 PRAGMAINK (PRI) 4.6800 -0.43% 3 4.7000
2024-05-2117:15 KOMPUTRON (KOM) 4.5700 - 10 4.5700
2024-05-2117:15 MOSTALZAB (MSZ) 4.4900 -2.71% 456 4.6150
2024-05-2117:15 BBIDEV (BBD) 4.3500 - 18 4.3500
2024-05-2117:15 ATMGRUPA (ATG) 4.0900 -0.49% 18 4.1100
2024-05-2117:15 WARIMPEX (WXF) 4.0000 - 36 4.0000
2024-05-2117:15 RANKPROGR (RNK) 3.9700 2.85% 1 766 3.8600
2024-05-2117:15 TRANSPOL (TRN) 3.9600 0.25% 6 3.9500
2024-05-2117:15 TAURONPE (TPE) 3.9580 0.64% 24 360 3.9330
2024-05-2117:15 DROZAPOL (DPL) 3.8300 -4.01% 3 3.9900
2024-05-2117:15 IPOPEMA (IPE) 3.7800 -0.53% 181 3.8000
2024-05-2117:15 CELTIC (CPD) 3.7500 -5.78% 49 3.9800
2024-05-2117:15 LENA (LEN) 3.7000 - 7 3.7000
-- KDMSHIPNG (KDM) - - - 1.4000
2024-05-2117:15 VRG (VRG) 3.4300 -1.44% 3 944 3.4800
-- GLCOSMED (GLC) - - - 3.4200
2024-05-2117:15 EUROHOLD (EHG) 3.3000 -1.79% 8 3.3600
2024-05-2117:15 IMMOBILE (GKI) 3.2700 -2.68% 69 3.3600
2024-05-2117:15 TESGAS (TSG) 3.2000 -0.31% 34 3.2100
2024-05-2117:15 AGROTON (AGT) 3.1500 1.61% 7 3.1000
2024-05-2117:15 SERINUS (SEN) 3.1200 - 20 3.1200
2024-05-2117:15 PLAZACNTR (PLZ) 3.0900 -1.59% 48 3.1400
2024-05-2117:15 IZOSTAL (IZS) 3.0000 6.01% 336 2.8300
2024-05-2117:15 STALEXP (STX) 2.8900 0.17% 109 2.8850
2024-05-2117:15 ATENDE (ATD) 2.8400 - 48 2.8400
-- PLASTBOX (PLX) - - - 2.6800
2024-05-2117:15 PAMAPOL (PMP) 2.6700 0.75% 17 2.6500
2024-05-2117:15 GRENEVIA (GEA) 2.6600 -0.37% 610 2.6700
2024-05-2117:15 ENERGOINS (ENI) 2.6400 -1.12% 84 2.6700
2024-05-2117:15 ATLANTIS (ATS) 2.5400 -0.39% 38 2.5500
2024-05-2117:15 INC (INC) 2.4900 -3.11% 24 2.5700
2024-05-2117:15 TRAKCJA (TRK) 2.4900 2.89% 337 2.4200
2024-05-2117:15 STAPORKOW (ZUK) 2.4600 -1.60% 8 2.5000
-- ORCOGROUP (OPG) - - - 2.4200
2024-05-2117:15 COMPREMUM (CPR) 2.3700 3.04% 41 2.3000
2024-05-2117:15 ALTA (AAT) 2.0700 -0.48% - 2.0800
2024-05-2117:15 PROTEKTOR (PRT) 1.9100 - 3 1.9100
2024-05-2117:15 CIGAMES (CIG) 1.7920 -1.92% 736 1.8270
2024-05-2117:15 WASKO (WAS) 1.7850 - 49 1.7850
-- EKOEXPORT (EEX) - - - 1.6300
2024-05-2117:15 ZAMET (ZMT) 1.5950 -0.31% 701 1.6000
2024-05-2117:15 KSGAGRO (KSG) 1.5200 -0.65% 9 1.5300
2024-05-2117:15 GIGROUP (GIG) 1.4050 0.72% 6 1.3950
2024-05-2117:15 LIBET (LBT) 1.3700 3.01% 27 1.3300
2024-05-2117:15 REINO (RNC) 1.3700 - - 1.3700
2024-05-2117:15 ONESANO (ONO) 1.2450 -1.19% 11 1.2600
2024-05-2117:15 EUCO (EUC) 1.0900 -1.36% 2 1.1050
2024-05-2117:15 PEPEES (PPS) 1.0650 2.40% 8 1.0400
2024-05-2117:15 COALENERG (CLE) 1.0220 -0.78% 1 1.0300
2024-05-2117:15 PBSFINANSE (PBF) 1.0200 -3.77% 7 1.0600
2024-05-2117:15 08OCTAVA (08N) 0.9550 - - 0.9550
-- AWBUD (AWB) - - - 0.9500
2024-05-2117:15 INTERSPPL (IPO) 0.9220 - 2 0.9220
2024-05-2117:15 RAFAKO (RFK) 0.9190 -0.11% 93 0.9200
2024-05-2117:15 HERKULES (HRS) 0.8020 0.25% 1 0.8000
2024-05-2117:15 SFINKS (SFS) 0.7480 - 11 0.7480
-- CAPITAL (CPA) - - - 0.7150
2024-05-2117:15 RAEN (RAE) 0.7020 0.29% 26 0.7000
2024-05-2117:15 CORMAY (CRM) 0.6140 -1.60% 4 0.6240
-- VISTAL (VTL) - - - 0.5990
2024-05-2117:15 MILKILAND (MLK) 0.5900 0.68% - 0.5860
2024-05-2117:15 GETIN (GTN) 0.4790 0.63% 68 0.4760
2024-05-2117:15 PGFGROUP (PGV) 0.4640 1.75% 13 0.4560
2024-05-2117:15 SATIS (STS) 0.4540 0.89% - 0.4500
2024-05-2117:15 WINVEST (WIS) 0.4280 18.89% 3 0.3600
2024-05-2117:15 SOHODEV (SHD) 0.4060 - 4 0.4060
-- YOLO (YOL) - - - 0.3345
2024-05-2117:15 REDAN (RDN) 0.2830 1.07% 21 0.2800
-- PRIMETECH (PTH) - - - 0.2700
2024-05-2117:15 KRAKCHEM (KCH) 0.2500 -6.02% 14 0.2660
-- INDYGO (IDG) - - - 0.2500
2024-05-2117:15 LESS (LES) 0.2390 4.37% 16 0.2290
-- LARK (LRK) - - - 0.1500
-- SADOVAYA (SGR) - - - 0.1200
-- BAHOLDING (BAH) - - - 0.1048
-- 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".