Reklama
Poniedziałek, 27 maja 2024
Warszawa08:02Nowy Jork02:02Tokio15:02Londyn07:02
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
-- PRIMETECH (PTH) - - - 0.2700
-- INTERAOLT (IRL) - - - 11.5400
2024-05-2417:15 EUROHOLD (EHG) 2.9800 -13.87% 21 3.4600
2024-05-2417:15 COMPREMUM (CPR) 2.0000 -11.11% 506 2.2500
2024-05-2417:15 ACAUTOGAZ (ACG) 31.3000 -10.57% 139 35.0000
-- VISTAL (VTL) - - - 0.5990
2024-05-2417:15 MOL (MOL) 31.6000 -7.06% 392 34.0000
-- BAHOLDING (BAH) - - - 0.1048
2024-05-2417:15 SONEL (SON) 17.4000 -5.95% 128 18.5000
2024-05-2417:15 COMP (CMP) 104.0000 -5.45% 1 416 110.0000
2024-05-2417:15 ABPL (ABE) 97.4000 -5.44% 208 103.0000
2024-05-2417:15 EUROTEL (ETL) 44.0000 -5.38% 1 655 46.5000
2024-05-2417:15 TARCZYNSKI (TAR) 82.0000 -5.31% 145 86.6000
2024-05-2417:15 BORYSZEW (BRS) 5.8300 -5.20% 555 6.1500
2024-05-2417:15 INTROL (INL) 10.1000 -4.72% 142 10.6000
2024-05-2417:15 EUCO (EUC) 1.0400 -4.59% 7 1.0900
2024-05-2417:15 OTMUCHOW (OTM) 5.3000 -4.50% 22 5.5500
2024-05-2417:15 JSW (JSW) 30.9000 -4.45% 30 893 32.3400
2024-05-2417:15 ACTION (ACT) 20.8000 -4.15% 122 21.7000
2024-05-2417:15 ENERGOINS (ENI) 2.5900 -3.90% 140 2.6950
2024-05-2417:15 HELIO (HEL) 25.0000 -3.85% 79 26.0000
2024-05-2417:15 CYFRPLSAT (CPS) 13.1400 -3.81% 20 805 13.6600
2024-05-2417:15 DECORA (DCR) 63.6000 -3.64% 179 66.0000
2024-05-2417:15 PKPCARGO (PKP) 13.8000 -3.50% 2 206 14.3000
2024-05-2417:15 MEDICALG (MDG) 27.2200 -3.48% 112 28.2000
2024-05-2417:15 VOTUM (VOT) 44.0000 -3.30% 924 45.5000
2024-05-2417:15 TOYA (TOA) 7.3600 -3.03% 816 7.5900
2024-05-2417:15 ERBUD (ERB) 40.9000 -2.85% 342 42.1000
2024-05-2417:15 SEKO (SEK) 12.9500 -2.63% 12 13.3000
2024-05-2417:15 PKNORLEN (PKN) 65.1900 -2.60% 277 551 66.9300
2024-05-2417:15 ASSECOBS (ABS) 59.0000 -2.32% 50 60.4000
2024-05-2417:15 ELEKTROTI (ELT) 30.3000 -2.26% 955 31.0000
2024-05-2417:15 MILLENNIUM (MIL) 8.5550 -2.23% 3 082 8.7500
2024-05-2417:15 APATOR (APT) 15.3600 -2.17% 114 15.7000
2024-05-2417:15 GETIN (GTN) 0.4850 -2.12% 159 0.4955
2024-05-2417:15 KETY (KTY) 858.0000 -2.11% 5 139 876.5000
2024-05-2417:15 FERRO (FRO) 37.2000 -2.11% 30 38.0000
2024-05-2417:15 TRAKCJA (TRK) 2.3500 -2.08% 369 2.4000
2024-05-2417:15 GPW (GPW) 47.4000 -2.07% 1 441 48.4000
2024-05-2417:15 PEKAO (PEO) 158.6500 -2.01% 53 277 161.9000
2024-05-2417:15 CDPROJEKT (CDR) 139.4000 -1.93% 52 273 142.1500
2024-05-2417:15 STALPROD (STP) 216.0000 -1.82% 717 220.0000
2024-05-2417:15 HANDLOWY (BHW) 109.2000 -1.80% 7 223 111.2000
2024-05-2417:15 MBWS (MBW) 13.8500 -1.77% 100 14.1000
2024-05-2417:15 STALPROFI (STF) 8.9400 -1.76% 24 9.1000
2024-05-2417:15 LESS (LES) 0.2300 -1.71% 11 0.2340
2024-05-2417:15 SNIEZKA (SKA) 83.6000 -1.65% 140 85.0000
2024-05-2417:15 RELPOL (RLP) 6.0800 -1.62% 80 6.1800
2024-05-2417:15 COMPERIA (CPL) 6.5500 -1.50% 16 6.6500
2024-05-2417:15 RAINBOW (RBW) 108.2000 -1.46% 1 858 109.8000
2024-05-2417:15 ZEPAK (ZEP) 20.4500 -1.45% 453 20.7500
2024-05-2417:15 MFO (MFO) 33.9000 -1.45% 145 34.4000
2024-05-2417:15 ZUE (ZUE) 10.2500 -1.44% 95 10.4000
2024-05-2417:15 MOSTALZAB (MSZ) 4.4600 -1.44% 519 4.5250
2024-05-2417:15 PATENTUS (PAT) 4.8500 -1.42% 180 4.9200
2024-05-2417:15 MERCATOR (MRC) 45.2500 -1.42% 367 45.9000
2024-05-2417:15 WAWEL (WWL) 700.0000 -1.41% 29 710.0000
2024-05-2417:15 KOGENERA (KGN) 51.2000 -1.35% 586 51.9000
2024-05-2417:15 WIELTON (WLT) 8.0300 -1.35% 248 8.1400
2024-05-2417:15 PLAZACNTR (PLZ) 3.0400 -1.30% 59 3.0800
2024-05-2417:15 PROTEKTOR (PRT) 1.8950 -1.30% 15 1.9200
2024-05-2417:15 BUMECH (BMC) 12.5800 -1.26% 178 12.7400
2024-05-2417:15 AMBRA (AMB) 28.2000 -1.23% 24 28.5500
2024-05-2417:15 MBANK (MBK) 630.8000 -1.19% 6 306 638.4000
2024-05-2417:15 KINOPOL (KPL) 16.6000 -1.19% 47 16.8000
2024-05-2417:15 DIGITANET (DIG) 50.4000 -1.18% 916 51.0000
2024-05-2417:15 TALEX (TLX) 17.0000 -1.16% - 17.2000
2024-05-2417:15 PROCHEM (PRM) 34.0000 -1.16% 9 34.4000
2024-05-2417:15 GTC (GTC) 5.2000 -1.14% 47 5.2600
2024-05-2417:15 ATREM (ATR) 13.4500 -1.10% 43 13.6000
2024-05-2417:15 INTERSPPL (IPO) 0.9000 -1.10% 8 0.9100
2024-05-2417:15 DELKO (DEL) 9.2000 -1.08% 74 9.3000
2024-05-2417:15 OPTEAM (OPM) 5.5800 -1.06% 1 5.6400
2024-05-2417:15 BOS (BOS) 14.3500 -1.03% 125 14.5000
2024-05-2417:15 NEWAG (NWG) 29.1000 -1.02% 139 29.4000
2024-05-2417:15 INGBSK (ING) 292.0000 -1.02% 8 007 295.0000
2024-05-2417:15 KSGAGRO (KSG) 1.4950 -0.99% - 1.5100
2024-05-2417:15 SANPL (SPL) 507.2000 -0.98% 14 965 512.2000
2024-05-2417:15 ATMGRUPA (ATG) 4.0700 -0.97% 7 4.1100
2024-05-2417:15 MWTRADE (MWT) 5.5500 -0.89% 9 5.6000
2024-05-2417:15 PANOVA (NVA) 16.9000 -0.88% 2 17.0500
2024-05-2417:15 NOVITA (NVT) 117.5000 -0.84% 4 118.5000
2024-05-2417:15 ECHO (ECH) 4.8400 -0.82% 73 4.8800
2024-05-2417:15 AMICA (AMC) 73.4000 -0.81% 220 74.0000
2024-05-2417:15 MERCOR (MCR) 24.7000 -0.80% 37 24.9000
2024-05-2417:15 ONESANO (ONO) 1.2350 -0.80% 7 1.2450
2024-05-2417:15 ASSECOSEE (ASE) 50.6000 -0.78% 29 51.0000
2024-05-2417:15 NTTSYSTEM (NTT) 7.7400 -0.77% 16 7.8000
2024-05-2417:15 BOWIM (BOW) 6.7500 -0.74% 45 6.8000
2024-05-2417:15 KRKA (KRK) 540.0000 -0.74% 37 544.0000
2024-05-2417:15 MLPGROUP (MLG) 82.0000 -0.73% 33 82.6000
2024-05-2417:15 VINDEXUS (VIN) 8.5200 -0.70% 40 8.5800
2024-05-2417:15 IZOSTAL (IZS) 2.9000 -0.68% 75 2.9200
2024-05-2417:15 DEBICA (DBC) 88.6000 -0.67% 179 89.2000
2024-05-2417:15 OPONEO.PL (OPN) 60.6000 -0.66% 859 61.0000
2024-05-2417:15 LUBAWA (LBW) 4.6980 -0.63% 1 971 4.7280
2024-05-2417:15 MOBRUK (MBR) 320.0000 -0.62% 330 322.0000
2024-05-2417:15 IMMOBILE (GKI) 3.2400 -0.61% 22 3.2600
2024-05-2417:15 FEERUM (FEE) 6.6000 -0.60% 7 6.6400
2024-05-2417:15 BOGDANKA (LWB) 31.2000 -0.57% 1 401 31.3800
2024-05-2417:15 TEXT (TXT) 89.2000 -0.56% 2 804 89.7000
2024-05-2417:15 PZU (PZU) 50.7000 -0.55% 90 240 50.9800
2024-05-2417:15 PKOBP (PKO) 58.0200 -0.55% 105 622 58.3400
2024-05-2417:15 ATLANTAPL (ATP) 19.0500 -0.52% 15 19.1500
2024-05-2417:15 WIKANA (WIK) 9.7500 -0.51% 40 9.8000
2024-05-2417:15 MENNICA (MNC) 19.9000 -0.50% 20 20.0000
2024-05-2417:15 IMCOMPANY (IMC) 8.1000 -0.49% 1 8.1400
-- YOLO (YOL) - - - 0.3345
2024-05-2417:15 EUROCASH (EUR) 13.4400 -0.44% 3 894 13.5000
2024-05-2417:15 SILVANO (SFG) 4.9700 -0.40% 2 4.9900
2024-05-2417:15 SFINKS (SFS) 0.7450 -0.40% 10 0.7480
2024-05-2417:15 INSTALKRK (INK) 50.0000 -0.40% 3 50.2000
2024-05-2417:15 ENERGA (ENG) 10.3000 -0.39% 134 10.3400
2024-05-2417:15 CEZ (CEZ) 161.5000 -0.37% 181 162.1000
2024-05-2417:15 MOSTALPLC (MSP) 13.9000 -0.36% - 13.9500
2024-05-2417:15 STALEXP (STX) 2.8350 -0.35% 194 2.8450
2024-05-2417:15 KOMPUTRON (KOM) 4.5100 -0.33% 32 4.5250
2024-05-2417:15 ROPCZYCE (RPC) 30.4000 -0.33% 13 30.5000
2024-05-2417:15 CORMAY (CRM) 0.6080 -0.33% 11 0.6100
2024-05-2417:15 ASBIS (ASB) 25.3000 -0.32% 1 110 25.3800
2024-05-2417:15 REMAK (RMK) 16.2000 -0.31% 15 16.2500
2024-05-2417:15 LENTEX (LTX) 6.5200 -0.31% 21 6.5400
2024-05-2417:15 TESGAS (TSG) 3.3000 -0.30% 41 3.3100
2024-05-2417:15 ALIOR (ALR) 95.0600 -0.29% 7 419 95.3400
2024-05-2417:15 ASSECOPOL (ACP) 85.2000 -0.29% 3 385 85.4500
2024-05-2417:15 LENA (LEN) 3.6900 -0.27% 19 3.7000
2024-05-2417:15 WARIMPEX (WXF) 3.9900 -0.25% 3 4.0000
2024-05-2417:15 BBIDEV (BBD) 4.3400 -0.23% 12 4.3500
2024-05-2417:15 PGFGROUP (PGV) 0.4580 -0.22% 2 0.4590
2024-05-2417:15 ASTARTA (AST) 26.8000 -0.19% 412 26.8500
2024-05-2417:15 UNICREDIT (UCG) 153.6000 -0.16% 38 153.8400
2024-05-2417:15 MILKILAND (MLK) 0.5860 - - 0.5860
-- SADOVAYA (SGR) - - - 0.1200
-- SOHODEV (SHD) - - - 0.4060
2024-05-2417:15 AMREST (EAT) 26.0000 - 201 26.0000
2024-05-2417:15 CIGAMES (CIG) 1.7330 - 413 1.7330
2024-05-2417:15 WINVEST (WIS) 0.4700 - - 0.4700
-- LARK (LRK) - - - 0.1500
2024-05-2417:15 MCI (MCI) 27.0000 - 40 27.0000
-- INDYGO (IDG) - - - 0.2500
2024-05-2417:15 DROZAPOL (DPL) 3.8300 - 4 3.8300
2024-05-2417:15 PBSFINANSE (PBF) 1.0100 - 11 1.0100
-- NETIA (NET) - - - 6.9400
2024-05-2417:15 FASING (FSG) 13.7000 - - 13.7000
-- WESTAISIC (WES) - - - 0.0800
2024-05-2417:15 COALENERG (CLE) 1.0300 - 11 1.0300
2024-05-2417:15 KRAKCHEM (KCH) 0.2500 - 3 0.2500
-- RAFAMET (RAF) - - - 15.6000
-- AWBUD (AWB) - - - 0.9500
2024-05-2417:15 COGNOR (COG) 8.1400 - 460 8.1400
2024-05-2417:15 PEPEES (PPS) 1.0500 - 2 1.0500
2024-05-2417:15 ULMA (ULM) 74.0000 - 1 74.0000
-- SOPHARMA (SPH) - - - 13.0500
2024-05-2417:15 LSISOFT (LSI) 14.5000 - 7 14.5000
-- 08OCTAVA (08N) - - - 0.9550
2024-05-2417:15 VRG (VRG) 3.4200 - 4 3.4200
-- PLASTBOX (PLX) - - - 2.6800
2024-05-2417:15 LIBET (LBT) 1.4700 - - 1.4700
2024-05-2417:15 TAURONPE (TPE) 3.8470 0.03% 9 517 3.8460
2024-05-2417:15 PGE (PGE) 7.4440 0.08% 16 655 7.4380
2024-05-2417:15 ENEA (ENA) 10.2700 0.10% 3 182 10.2600
2024-05-2417:15 MABION (MAB) 17.6400 0.11% 199 17.6200
2024-05-2417:15 GRUPAAZOTY (ATT) 22.6200 0.18% 3 265 22.5800
2024-05-2417:15 INTERCARS (CAR) 563.0000 0.18% 1 644 562.0000
-- TIM (TIM) - - - 50.5000
-- WOJAS (WOJ) - - - 8.1800
2024-05-2417:15 KREDYTIN (KRI) 19.3000 0.26% - 19.2500
2024-05-2417:15 FABRITY (FAB) 38.1000 0.26% 40 38.0000
-- WADEX (WAX) - - - 6.5200
2024-05-2417:15 QUERCUS (QRS) 6.5400 0.31% 62 6.5200
-- AGROTON (AGT) - - - 3.1600
2024-05-2417:15 MONNARI (MON) 5.7000 0.35% 29 5.6800
2024-05-2417:15 OEX (OEX) 55.0000 0.36% 1 54.8000
2024-05-2417:15 GIGROUP (GIG) 1.4050 0.36% 1 1.4000
2024-05-2417:15 POLICE (PCE) 11.3500 0.44% 17 11.3000
2024-05-2417:15 ALTA (AAT) 2.1100 0.48% 143 2.1000
2024-05-2417:15 MAKARONPL (MAK) 20.9000 0.48% 156 20.8000
2024-05-2417:15 UNIBEP (UNI) 10.2500 0.49% 90 10.2000
-- IIAAV (IIA) - - - 100.4000
2024-05-2417:15 SANOK (SNK) 20.1000 0.50% 55 20.0000
2024-05-2417:15 PJPMAKRUM (PJP) 18.8000 0.53% 44 18.7000
2024-05-2417:15 MOSTALWAR (MSW) 7.2800 0.55% 13 7.2400
2024-05-2417:15 ORZBIALY (OBL) 36.2000 0.56% 4 36.0000
2024-05-2417:15 PEP (PEP) 70.0000 0.57% 108 69.6000
2024-05-2417:15 WASKO (WAS) 1.7500 0.57% 10 1.7400
2024-05-2417:15 SECOGROUP (SWG) 34.4000 0.58% 2 34.2000
-- EKOEXPORT (EEX) - - - 1.6300
2024-05-2417:15 KGHM (KGH) 158.0500 0.64% 67 755 157.0500
2024-05-2417:15 BENEFIT (BFT) 3 020.0000 0.67% 6 128 3 000.0000
2024-05-2417:15 HARPER (HRP) 5.8400 0.69% 36 5.8000
2024-05-2417:15 NEUCA (NEU) 969.0000 0.73% 440 962.0000
2024-05-2417:15 DOMDEV (DOM) 205.5000 0.74% 577 204.0000
2024-05-2417:15 DEVELIA (DVL) 6.6900 0.75% 805 6.6400
2024-05-2417:15 KOMPAP (KMP) 26.8000 0.75% 54 26.6000
2024-05-2417:15 COMARCH (CMR) 257.0000 0.78% 687 255.0000
2024-05-2417:15 INC (INC) 2.4900 0.81% 5 2.4700
2024-05-2417:15 IPOPEMA (IPE) 3.5900 0.84% 38 3.5600
2024-05-2417:15 MANGATA (MGT) 93.0000 0.87% 5 92.2000
2024-05-2417:15 SELENAFM (SEL) 34.4000 0.88% 7 34.1000
2024-05-2417:15 BUDIMEX (BDX) 792.0000 0.89% 17 465 785.0000
2024-05-2417:15 TATRY (TMR) 110.0000 0.92% 1 109.0000
2024-05-2417:15 EMCINSMED (EMC) 10.8000 0.93% - 10.7000
2024-05-2417:15 KRUK (KRU) 456.2000 0.97% 5 973 451.8000
2024-05-2417:15 TRANSPOL (TRN) 3.9800 1.02% 46 3.9400
2024-05-2417:15 VOXEL (VOX) 94.4000 1.07% 466 93.4000
2024-05-2417:15 OVOSTAR (OVO) 69.6000 1.16% - 68.8000
2024-05-2417:15 GRENEVIA (GEA) 2.5650 1.18% 303 2.5350
2024-05-2417:15 HYDROTOR (HDR) 32.4000 1.25% 15 32.0000
2024-05-2417:15 ZAMET (ZMT) 1.6200 1.25% 215 1.6000
2024-05-2417:15 HERKULES (HRS) 0.7980 1.27% 4 0.7880
2024-05-2417:15 SYGNITY (SGN) 63.8000 1.27% 18 63.0000
2024-05-2417:15 KPPD (KPD) 47.6000 1.28% 1 47.0000
2024-05-2417:15 SERINUS (SEN) 3.1100 1.30% 18 3.0700
2024-05-2417:15 PHN (PHN) 11.6500 1.30% 28 11.5000
2024-05-2417:15 FORTE (FTE) 23.4000 1.30% 678 23.1000
2024-05-2417:15 KERNEL (KER) 10.6400 1.33% 155 10.5000
2024-05-2417:15 RAWLPLUG (RWL) 14.6000 1.39% 13 14.4000
2024-05-2417:15 PAMAPOL (PMP) 2.6500 1.53% 13 2.6100
2024-05-2417:15 ORANGEPL (OPL) 8.4600 1.56% 5 485 8.3300
2024-05-2417:15 LPP (LPP) 17 400.0000 1.64% 30 823 17 120.0000
2024-05-2417:15 GOBARTO (GOB) 42.9000 1.66% - 42.2000
2024-05-2417:15 OTLOG (OTS) 36.4000 1.68% 235 35.8000
2024-05-2417:15 RAFAKO (RFK) 0.9170 1.89% 217 0.9000
2024-05-2417:15 APLISENS (APN) 25.9000 1.97% 98 25.4000
2024-05-2417:15 ODLEWNIE (ODL) 10.2000 2.00% 25 10.0000
2024-05-2417:15 AGORA (AGO) 11.6200 2.11% 2 032 11.3800
2024-05-2417:15 FON (FON) 5.4200 2.26% 10 5.3000
2024-05-2417:15 STAPORKOW (ZUK) 2.5200 2.44% 8 2.4600
2024-05-2417:15 PRAGMAINK (PRI) 4.6400 2.65% 14 4.5200
2024-05-2417:15 CCC (CCC) 133.8000 2.69% 21 124 130.3000
2024-05-2417:15 REINO (RNC) 1.3300 3.10% 2 1.2900
2024-05-2417:15 ARCTIC (ATC) 22.5600 3.11% 1 593 21.8800
2024-05-2417:15 INPRO (INP) 8.0000 3.23% 6 7.7500
2024-05-2417:15 SATIS (STS) 0.4670 3.32% 7 0.4520
2024-05-2417:15 MIRBUD (MRB) 11.9000 3.48% 4 592 11.5000
2024-05-2417:15 RAEN (RAE) 0.7140 3.48% 29 0.6900
2024-05-2417:15 ATLANTIS (ATS) 2.6700 3.49% 38 2.5800
2024-05-2417:15 CELTIC (CPD) 3.8500 3.49% - 3.7200
-- GLCOSMED (GLC) - - - 3.4200
2024-05-2417:15 EDINVEST (EDI) 7.8800 3.68% 20 7.6000
2024-05-2417:15 REDAN (RDN) 0.2840 4.03% 24 0.2730
2024-05-2417:15 RANKPROGR (RNK) 4.9500 4.21% 1 251 4.7500
2024-05-2417:15 ENELMED (ENE) 19.2000 4.35% 6 18.4000
2024-05-2417:15 ATENDE (ATD) 3.0500 5.17% 537 2.9000
2024-05-2417:15 CAPITAL (CPA) 0.7150 6.72% 2 0.6700
-- ORCOGROUP (OPG) - - - 2.4200
-- 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".