Reklama
Sobota, 01 października 2022
Warszawa03:04Nowy Jork21:04Tokio10:04Londyn02:04
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2022-09-3017:15 OPENFIN (OPF) 0.1000 -28.32% 19 0.1395
2022-09-3017:15 YOLO (YOL) 0.5100 -26.93% 2 020 0.6980
-- ATLANTIS (ATS) - - - 1.0300
-- PCGUARD (PCG) - - - 1.1700
-- INTERAOLT (IRL) - - - 11.5400
2022-09-3017:15 COALENERG (CLE) 1.9940 -13.12% 2 462 2.2950
2022-09-3017:15 NOVITA (NVT) 90.0000 -11.76% 112 102.0000
2022-09-3017:15 LESS (LES) 0.6730 -10.27% 39 0.7500
2022-09-3017:15 BUMECH (BMC) 47.0800 -9.46% 13 534 52.0000
2022-09-3017:15 SATIS (STS) 0.5000 -8.93% 8 0.5490
2022-09-3017:15 VOTUM (VOT) 33.9000 -8.87% 2 654 37.2000
2022-09-3017:15 BAHOLDING (BAH) 0.4935 -7.93% 121 0.5360
2022-09-3017:15 ATREM (ATR) 3.1200 -6.31% 29 3.3300
2022-09-3017:15 OTLOG (OTS) 13.2500 -5.69% 100 14.0500
2022-09-3017:15 PRAGMAINK (PRI) 3.0200 -5.63% 1 3.2000
2022-09-3017:15 INTERSPPL (IPO) 0.8500 -5.56% 5 0.9000
2022-09-3017:15 PLAZACNTR (PLZ) 1.8900 -5.50% 7 2.0000
2022-09-3017:15 COMPREMUM (CPR) 2.1650 -5.04% 68 2.2800
2022-09-3017:15 AGROTON (AGT) 3.7700 -4.92% 14 3.9650
2022-09-3017:15 LSISOFT (LSI) 10.0000 -4.76% 90 10.5000
2022-09-3017:15 HELIO (HEL) 12.0000 -4.76% 1 12.6000
2022-09-3017:15 MBWS (MBW) 10.6000 -4.50% 1 11.1000
2022-09-3017:15 GETIN (GTN) 1.1600 -4.45% 1 521 1.2140
2022-09-3017:15 PROCHEM (PRM) 34.4000 -4.44% 12 36.0000
2022-09-3017:15 PZU (PZU) 23.1600 -4.22% 60 651 24.1800
2022-09-3017:15 ASTARTA (AST) 20.8000 -4.15% 297 21.7000
-- STAPORKOW (ZUK) - - - 3.3200
2022-09-3017:15 GIGROUP (GIG) 1.3200 -4.00% 3 1.3750
2022-09-3017:15 NEUCA (NEU) 655.0000 -3.96% 422 682.0000
2022-09-3017:15 BORYSZEW (BRS) 4.4500 -3.89% 66 4.6300
2022-09-3017:15 SERINUS (SEN) 6.2000 -3.88% 3 539 6.4500
-- ATLANTAPL (ATP) - - - 8.1000
2022-09-3017:15 MENNICA (MNC) 15.1500 -3.50% 21 15.7000
2022-09-3017:15 EMCINSMED (EMC) 11.5000 -3.36% - 11.9000
2022-09-3017:15 WAWEL (WWL) 412.0000 -3.29% 78 426.0000
2022-09-3017:15 OPTEAM (OPM) 8.0300 -3.25% 1 8.3000
2022-09-3017:15 ORZBIALY (OBL) 18.0000 -3.23% 2 18.6000
2022-09-3017:15 WIKANA (WIK) 3.2500 -2.99% 3 3.3500
2022-09-3017:15 RAWLPLUG (RWL) 13.5000 -2.88% 22 13.9000
2022-09-3017:15 ZEPAK (ZEP) 18.4000 -2.75% 1 796 18.9200
2022-09-3017:15 DECORA (DCR) 28.4000 -2.74% 29 29.2000
2022-09-3017:15 ASSECOPOL (ACP) 69.1500 -2.61% 4 995 71.0000
2022-09-3017:15 EUCO (EUC) 1.1200 -2.61% 2 1.1500
2022-09-3017:15 TALEX (TLX) 11.5000 -2.54% 82 11.8000
2022-09-3017:15 TAURONPE (TPE) 2.0270 -2.50% 4 463 2.0790
2022-09-3017:15 UNICREDIT (UCG) 51.0000 -2.49% 26 52.3000
2022-09-3017:15 ENELMED (ENE) 16.0000 -2.44% 3 16.4000
2022-09-3017:15 ALIOR (ALR) 23.1200 -2.41% 13 509 23.6900
2022-09-3017:15 BENEFIT (BFT) 570.0000 -2.40% 354 584.0000
2022-09-3017:15 KERNEL (KER) 16.9900 -2.36% 1 228 17.4000
2022-09-3017:15 LIBET (LBT) 1.2500 -2.34% 27 1.2800
2022-09-3017:15 WASKO (WAS) 1.5950 -2.15% 23 1.6300
2022-09-3017:15 IMMOBILE (GKI) 1.8600 -2.11% 1 1.9000
2022-09-3017:15 PROTEKTOR (PRT) 2.3500 -2.08% 55 2.4000
2022-09-3017:15 PUNKPIRAT (PUN) 0.2500 -1.96% 2 0.2550
2022-09-3017:15 HERKULES (HRS) 1.0300 -1.90% - 1.0500
2022-09-3017:15 ODLEWNIE (ODL) 6.4800 -1.82% 5 6.6000
-- IIAAV (IIA) - - - 65.8000
2022-09-3017:15 SYGNITY (SGN) 22.1000 -1.78% 21 22.5000
-- CELTIC (CPD) - - - 7.1200
2022-09-3017:15 CEZ (CEZ) 168.4000 -1.64% 68 171.2000
2022-09-3017:15 ATMGRUPA (ATG) 3.0100 -1.63% 9 3.0600
2022-09-3017:15 AGORA (AGO) 5.0000 -1.57% 33 5.0800
2022-09-3017:15 ZPUE (PUE) 314.0000 -1.57% 62 319.0000
2022-09-3017:15 KOMPUTRON (KOM) 3.7900 -1.56% 1 3.8500
2022-09-3017:15 DOMDEV (DOM) 89.4000 -1.54% 183 90.8000
2022-09-3017:15 REINO (RNC) 1.2800 -1.54% 4 1.3000
2022-09-3017:15 MANGATA (MGT) 65.8000 -1.50% 2 66.8000
2022-09-3017:15 KSGAGRO (KSG) 2.0700 -1.43% 9 2.1000
2022-09-3017:15 COGNOR (COG) 3.5000 -1.41% 457 3.5500
2022-09-3017:15 MBANK (MBK) 200.4000 -1.38% 12 481 203.2000
2022-09-3017:15 DROZAPOL (DPL) 5.8200 -1.36% 28 5.9000
2022-09-3017:15 AMICA (AMC) 65.1000 -1.36% 107 66.0000
2022-09-3017:15 KINOPOL (KPL) 11.0000 -1.35% 4 11.1500
2022-09-3017:15 COMP (CMP) 41.8000 -1.18% 109 42.3000
2022-09-3017:15 ORCOGROUP (OPG) 2.6000 -1.14% 16 2.6300
2022-09-3017:15 ARTERIA (ARR) 8.9000 -1.11% - 9.0000
2022-09-3017:15 RANKPROGR (RNK) 1.4650 -1.01% 5 1.4800
2022-09-3017:15 IPOPEMA (IPE) 2.0100 -0.99% 14 2.0300
2022-09-3017:15 FEERUM (FEE) 5.1500 -0.96% 4 5.2000
2022-09-3017:15 KPPD (KPD) 62.4000 -0.95% 7 63.0000
-- GETINOBLE (GNB) - - - 0.1477
2022-09-3017:15 IMCOMPANY (IMC) 16.9000 -0.88% 77 17.0500
-- CAPITAL (CPA) - - - 1.1500
2022-09-3017:15 IZOSTAL (IZS) 2.3000 -0.86% 36 2.3200
2022-09-3017:15 PEKAO (PEO) 60.7000 -0.78% 77 431 61.1800
2022-09-3017:15 FAMUR (FMF) 3.1460 -0.69% 640 3.1680
2022-09-3017:15 GPW (GPW) 32.7800 -0.67% 2 446 33.0000
2022-09-3017:15 WOJAS (WOJ) 4.6900 -0.64% 12 4.7200
2022-09-3017:15 ASSECOBS (ABS) 31.3000 -0.63% 47 31.5000
2022-09-3017:15 VOXEL (VOX) 33.3000 -0.60% 27 33.5000
2022-09-3017:15 TRAKCJA (TRK) 1.6780 -0.59% 312 1.6880
-- SOPHARMA (SPH) - - - 9.7500
2022-09-3017:15 KRKA (KRK) 420.0000 -0.47% 3 422.0000
2022-09-3017:15 MOSTALZAB (MSZ) 1.8900 -0.42% 69 1.8980
2022-09-3017:15 SOLAR (SOL) 4.8600 -0.41% - 4.8800
2022-09-3017:15 AMBRA (AMB) 19.7000 -0.40% 56 19.7800
2022-09-3017:15 CIGAMES (CIG) 2.4700 -0.40% 331 2.4800
2022-09-3017:15 EUROTEL (ETL) 49.5000 -0.40% 142 49.7000
2022-09-3017:15 MOBRUK (MBR) 301.0000 -0.33% 251 302.0000
2022-09-3017:15 MONNARI (MON) 3.3200 -0.30% 78 3.3300
2022-09-3017:15 MEDICALG (MDG) 6.8800 -0.29% 41 6.9000
2022-09-3017:15 SFINKS (SFS) 0.3890 -0.26% 1 0.3900
2022-09-3017:15 STALEXP (STX) 2.5700 -0.19% 125 2.5750
-- SILVANO (SFG) - - - 4.4690
2022-09-3017:15 LIVECHAT (LVC) 108.8000 -0.18% 1 414 109.0000
2022-09-3017:15 ECHO (ECH) 3.0500 -0.16% 49 3.0550
2022-09-3017:15 LPP (LPP) 7 795.0000 -0.13% 21 250 7 805.0000
2022-09-3017:15 HARPER (HRP) 4.4650 -0.11% 7 4.4700
2022-09-3017:15 KETY (KTY) 483.5000 -0.10% 5 779 484.0000
2022-09-3017:15 CYFRPLSAT (CPS) 16.0500 -0.06% 10 735 16.0600
2022-09-3017:15 MOL (MOL) 27.5200 - 1 27.5200
-- INDYGO (IDG) - - - 0.2500
2022-09-3017:15 PATENTUS (PAT) 1.4900 - 3 1.4900
2022-09-3017:15 PGFGROUP (PGV) 0.4530 - 3 0.4530
-- SADOVAYA (SGR) - - - 0.1200
-- RAFAMET (RAF) - - - 15.5000
2022-09-3017:15 ASSECOSEE (ASE) 41.0000 - 48 41.0000
2022-09-3017:15 GTC (GTC) 5.7000 - 24 5.7000
-- SLEEPZAG (SLZ) - - - 0.2920
2022-09-3017:15 CPGROUP (CPG) 10.2000 - - 10.2000
2022-09-3017:15 DIGITANET (DIG) 10.5000 - 10 10.5000
2022-09-3017:15 PANOVA (NVA) 11.8000 - - 11.8000
2022-09-3017:15 INPRO (INP) 5.1000 - - 5.1000
2022-09-3017:15 ARCTIC (ATC) 16.5600 - 1 141 16.5600
-- MWTRADE (MWT) - - - 5.1800
-- KREC (KRC) - - - 22.7000
2022-09-3017:15 TATRY (TMR) 150.0000 - 1 150.0000
-- WESTAISIC (WES) - - - 0.0800
2022-09-3017:15 TARCZYNSKI (TAR) 38.0000 - 1 38.0000
2022-09-3017:15 KRAKCHEM (KCH) 0.5000 - - 0.5000
2022-09-3017:15 WARIMPEX (WXF) 3.4700 - - 3.4700
-- AWBUD (AWB) - - - 0.9500
-- PBSFINANSE (PBF) - - - 0.4900
2022-09-3017:15 GLCOSMED (GLC) 2.4800 - 1 2.4800
2022-09-3017:15 GOBARTO (GOB) 7.6000 - 5 7.6000
2022-09-3017:15 ENERGOINS (ENI) 0.6400 - 1 0.6400
2022-09-3017:15 TRANSPOL (TRN) 3.1000 - 7 3.1000
2022-09-3017:15 ACTION (ACT) 13.7200 - 308 13.7200
-- LARK (LRK) - - - 0.1500
-- KOMPAP (KMP) - - - 14.0000
-- PRIMETECH (PTH) - - - 1.1400
2022-09-3017:15 FON (FON) 4.6000 - - 4.6000
2022-09-3017:15 CNT (CNT) 17.0000 - - 17.0000
2022-09-3017:15 MOSTALWAR (MSW) 4.9700 - 6 4.9700
-- PLASTBOX (PLX) - - - 2.6800
2022-09-3017:15 RELPOL (RLP) 5.5200 - 17 5.5200
2022-09-3017:15 PEPEES (PPS) 1.4900 - 2 1.4900
2022-09-3017:15 REMAK (RMK) 11.2500 - 6 11.2500
2022-09-3017:15 KREDYTIN (KRI) 13.6000 - - 13.6000
-- WINVEST (WIS) - - - 0.2300
-- NETIA (NET) - - - 6.9400
2022-09-3017:15 ALTA (AAT) 1.3300 - 2 1.3300
-- ELZAB (ELZ) - - - 1.6800
2022-09-3017:15 08OCTAVA (08N) 1.0100 - - 1.0100
2022-09-3017:15 ULMA (ULM) 57.0000 - - 57.0000
2022-09-3017:15 SOHODEV (SHD) 0.5900 - - 0.5900
2022-09-3017:15 PKPCARGO (PKP) 10.8000 - 716 10.8000
2022-09-3017:15 NTTSYSTEM (NTT) 4.0400 0.25% 35 4.0300
2022-09-3017:15 PKNORLEN (PKN) 53.5400 0.26% 77 223 53.4000
2022-09-3017:15 PAMAPOL (PMP) 3.7600 0.27% 173 3.7500
-- WADEX (WAX) - - - 6.5200
2022-09-3017:15 SANPL (SPL) 196.9000 0.31% 13 881 196.3000
2022-09-3017:15 DEVELIA (DVL) 1.9340 0.31% 509 1.9280
2022-09-3017:15 PGNIG (PGN) 4.8780 0.31% 19 772 4.8630
2022-09-3017:15 OPONEO.PL (OPN) 32.1000 0.31% 57 32.0000
2022-09-3017:15 DELKO (DEL) 14.8000 0.34% 177 14.7500
2022-09-3017:15 DEBICA (DBC) 54.8000 0.37% 93 54.6000
2022-09-3017:15 PKOBP (PKO) 21.8400 0.41% 100 827 21.7500
2022-09-3017:15 WIELTON (WLT) 6.0000 0.50% 125 5.9700
2022-09-3017:15 MAKARONPL (MAK) 7.7000 0.52% 21 7.6600
2022-09-3017:15 BOWIM (BOW) 9.5000 0.53% 91 9.4500
2022-09-3017:15 MOSTALPLC (MSP) 19.0000 0.53% 9 18.9000
2022-09-3017:15 TIM (TIM) 25.2500 0.60% 133 25.1000
2022-09-3017:15 EDINVEST (EDI) 2.9600 0.68% 2 2.9400
2022-09-3017:15 FASING (FSG) 13.4000 0.75% 3 13.3000
2022-09-3017:15 AMREST (EAT) 17.6400 0.80% 551 17.5000
-- SEKO (SEK) - - - 6.0500
2022-09-3017:15 BERLING (BRG) 4.6000 0.88% 9 4.5600
2022-09-3017:15 GRUPAAZOTY (ATT) 33.6400 0.90% 1 655 33.3400
2022-09-3017:15 MERCATOR (MRC) 48.4400 0.92% 644 48.0000
2022-09-3017:15 MILLENNIUM (MIL) 3.3320 0.97% 4 167 3.3000
2022-09-3017:15 INTROL (INL) 4.1800 0.97% 3 4.1400
2022-09-3017:15 MILKILAND (MLK) 0.8280 0.98% 28 0.8200
2022-09-3017:15 POLICE (PCE) 10.2000 0.99% 8 10.1000
2022-09-3017:15 LENA (LEN) 4.0500 1.00% 20 4.0100
2022-09-3017:15 INTERCARS (CAR) 350.0000 1.01% 404 346.5000
2022-09-3017:15 JSW (JSW) 33.3400 1.03% 18 041 33.0000
2022-09-3017:15 RAFAKO (RFK) 1.4660 1.10% 146 1.4500
2022-09-3017:15 ORANGEPL (OPL) 5.1820 1.13% 14 214 5.1240
2022-09-3017:15 K2HOLDING (K2H) 26.9000 1.13% 41 26.6000
2022-09-3017:15 CORMAY (CRM) 0.8800 1.15% 11 0.8700
2022-09-3017:15 MFO (MFO) 33.7000 1.20% 9 33.3000
2022-09-3017:15 CIECH (CIE) 31.7800 1.21% 364 31.4000
2022-09-3017:15 PGE (PGE) 6.2760 1.23% 14 146 6.2000
2022-09-3017:15 PHN (PHN) 12.0000 1.27% 31 11.8500
2022-09-3017:15 MCI (MCI) 15.8500 1.28% 5 15.6500
2022-09-3017:15 ELEKTROTI (ELT) 5.6600 1.43% 296 5.5800
2022-09-3017:15 HANDLOWY (BHW) 54.3000 1.50% 1 808 53.5000
2022-09-3017:15 ENERGA (ENG) 6.6400 1.53% 156 6.5400
2022-09-3017:15 SELENAFM (SEL) 19.8000 1.54% 14 19.5000
2022-09-3017:15 CDPROJEKT (CDR) 100.2000 1.60% 70 059 98.6200
2022-09-3017:15 REDAN (RDN) 0.1860 1.64% - 0.1830
2022-09-3017:15 STALPROFI (STF) 8.5500 1.66% 108 8.4100
2022-09-3017:15 ERBUD (ERB) 24.4000 1.67% 4 24.0000
2022-09-3017:15 UNIBEP (UNI) 7.1200 1.71% 3 7.0000
2022-09-3017:15 TOYA (TOA) 4.7200 1.72% 173 4.6400
2022-09-3017:15 PROJPRZEM (PJP) 8.6000 1.78% - 8.4500
2022-09-3017:15 MIRBUD (MRB) 3.1400 1.78% 80 3.0850
2022-09-3017:15 VRG (VRG) 3.3800 1.81% 29 3.3200
2022-09-3017:15 ACAUTOGAZ (ACG) 22.5000 1.81% 5 22.1000
2022-09-3017:15 TESGAS (TSG) 3.3600 1.82% 9 3.3000
2022-09-3017:15 ZAMET (ZMT) 0.9580 1.91% 27 0.9400
2022-09-3017:15 INSTALKRK (INK) 31.1000 1.97% 189 30.5000
2022-09-3017:15 CCC (CCC) 37.1400 2.03% 11 654 36.4000
2022-09-3017:15 INC (INC) 1.7260 2.13% 1 1.6900
-- SECOGROUP (SWG) - - - 18.2000
2022-09-3017:15 EUROCASH (EUR) 11.7300 2.36% 1 241 11.4600
2022-09-3017:15 COMPERIA (CPL) 4.3000 2.38% 28 4.2000
2022-09-3017:15 ENEA (ENA) 6.1750 2.49% 2 591 6.0250
2022-09-3017:15 VINDEXUS (VIN) 6.2600 2.62% 24 6.1000
2022-09-3017:15 ASBIS (ASB) 14.3800 2.64% 1 015 14.0100
2022-09-3017:15 OTMUCHOW (OTM) 2.6500 2.71% - 2.5800
2022-09-3017:15 APATOR (APT) 13.6000 2.72% 22 13.2400
2022-09-3017:15 SKOTAN (SKT) 1.1340 2.72% 6 1.1040
2022-09-3017:15 MABION (MAB) 20.6100 2.90% 3 665 20.0300
2022-09-3017:15 QUERCUS (QRS) 2.8200 2.92% 16 2.7400
2022-09-3017:15 LUBAWA (LBW) 2.2600 2.96% 838 2.1950
2022-09-3017:15 COMARCH (CMR) 150.0000 3.31% 113 145.2000
2022-09-3017:15 OEX (OEX) 31.0000 3.33% 4 30.0000
2022-09-3017:15 RAINBOW (RBW) 17.9800 3.33% 64 17.4000
2022-09-3017:15 LENTEX (LTX) 7.0800 3.51% 5 6.8400
2022-09-3017:15 HYDROTOR (HDR) 38.3000 3.51% 71 37.0000
2022-09-3017:15 SNIEZKA (SKA) 63.4000 3.59% 3 61.2000
2022-09-3017:15 KRUK (KRU) 236.0000 3.60% 3 000 227.8000
2022-09-3017:15 URSUS (URS) 0.1440 3.75% 36 0.1388
2022-09-3017:15 STALPROD (STP) 220.0000 3.77% 257 212.0000
2022-09-3017:15 NEWAG (NWG) 13.6000 3.82% 22 13.1000
2022-09-3017:15 ATENDE (ATD) 2.4400 3.83% 100 2.3500
2022-09-3017:15 KOGENERA (KGN) 24.2000 3.86% 15 23.3000
2022-09-3017:15 INGBSK (ING) 139.2000 3.88% 1 768 134.0000
2022-09-3017:15 KGHM (KGH) 87.6600 3.91% 47 956 84.3600
2022-09-3017:15 ROPCZYCE (RPC) 29.0000 3.94% 44 27.9000
2022-09-3017:15 FERRO (FRO) 23.5000 3.98% 76 22.6000
2022-09-3017:15 VISTAL (VTL) 0.9780 4.04% 15 0.9400
2022-09-3017:15 BOS (BOS) 6.6100 4.26% 119 6.3400
2022-09-3017:15 BOGDANKA (LWB) 32.3800 4.32% 3 767 31.0400
2022-09-3017:15 SONEL (SON) 9.5600 4.37% 97 9.1600
2022-09-3017:15 MLPGROUP (MLG) 71.6000 4.37% 1 68.6000
2022-09-3017:15 SUWARY (SUW) 33.4000 4.38% 5 32.0000
2022-09-3017:15 PEP (PEP) 94.0000 4.44% 121 90.0000
2022-09-3017:15 FORTE (FTE) 24.9000 4.62% 99 23.8000
2022-09-3017:15 APLISENS (APN) 13.5000 4.65% - 12.9000
2022-09-3017:15 BUDIMEX (BDX) 230.0000 5.02% 1 757 219.0000
2022-09-3017:15 MERCOR (MCR) 12.9000 5.31% 8 12.2500
2022-09-3017:15 EUROHOLD (EHG) 4.7400 5.33% 5 4.5000
2022-09-3017:15 ABPL (ABE) 38.0000 5.56% 75 36.0000
2022-09-3017:15 BBIDEV (BBD) 5.2200 7.19% 8 4.8700
2022-09-3017:15 SANOK (SNK) 12.9600 9.09% 194 11.8800
2022-09-3017:15 OVOSTAR (OVO) 51.0000 9.91% - 46.4000
2022-09-3017:15 EKOEXPORT (EEX) 1.9900 13.71% 949 1.7500
2022-09-3017:15 ZUE (ZUE) 3.6900 15.31% 247 3.2000
-- KDMSHIPNG (KDM) - - - 1.4000

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".