Reklama
Wtorek, 14 października 2025
Warszawa14:58Nowy Jork08:58Tokio21:58Londyn13:58
Reklama

Notowania na GPW - Indeks WIG

Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2025-10-1317:15 ZUE (ZUE) 10.6000 1.44% 37 10.4500
2025-10-1317:15 ZEPAK (ZEP) 21.6000 -1.14% 57 21.8500
2025-10-1317:15 ZAMET (ZMT) 0.8000 -3.38% 40 0.8280
-- YOLO (YOL) - - - 0.3345
-- WINVEST (WIS) - - - 0.0450
2025-10-1317:15 WIKANA (WIK) 7.8500 -1.88% 1 8.0000
2025-10-1317:15 WIELTON (WLT) 7.0000 -0.71% 1 681 7.0500
2025-10-1317:15 WAWEL (WWL) 698.0000 1.45% 98 688.0000
2025-10-1317:15 WASKO (WAS) 1.8500 1.37% 100 1.8250
2025-10-1317:15 WARIMPEX (WXF) 2.6800 0.37% 32 2.6700
2025-10-1317:15 VRG (VRG) 4.4700 -2.61% 77 4.5900
2025-10-1317:15 VOXEL (VOX) 176.0000 - 3 630 176.0000
2025-10-1317:15 VOTUM (VOT) 48.3000 0.10% 348 48.2500
-- VISTAL (VTL) - - - 0.5990
2025-10-1317:15 VINDEXUS (VIN) 11.8500 - 126 11.8500
2025-10-1317:15 UNICREDIT (UCG) 266.5500 -0.91% - 269.0000
2025-10-1317:15 UNIBEP (UNI) 10.7500 - 68 10.7500
2025-10-1317:15 ULMA (ULM) 61.5000 - - 61.5000
2025-10-1317:15 TRANSPOL (TRN) 3.7600 1.08% 5 3.7200
2025-10-1317:15 TRAKCJA (TRK) 2.6650 -2.02% 423 2.7200
2025-10-1317:15 TOYA (TOA) 9.9800 -2.16% 475 10.2000
2025-10-1317:15 TEXT (TXT) 51.0000 -0.97% 2 903 51.5000
2025-10-1317:15 TESGAS (TSG) 2.6300 -5.05% 27 2.7700
2025-10-1317:15 TAURONPE (TPE) 8.6400 -0.02% 18 882 8.6420
-- TATRY (TMR) - - - 95.5000
2025-10-1317:15 TARCZYNSKI (TAR) 125.0000 0.81% 27 124.0000
2025-10-1317:15 TALEX (TLX) 19.8000 -9.17% 8 21.8000
2025-10-1317:15 SYGNITY (SGN) 101.0000 -2.88% 678 104.0000
2025-10-1317:15 STAPORKOW (ZUK) 4.1800 -5.00% 66 4.4000
2025-10-1317:15 STALPROFI (STF) 8.4000 - 64 8.4000
2025-10-1317:15 STALPROD (STP) 272.0000 0.74% 212 270.0000
2025-10-1317:15 STALEXP (STX) 3.0200 -0.98% 173 3.0500
-- SOPHARMA (SPH) - - - 12.7500
2025-10-1317:15 SONEL (SON) 17.1000 -1.44% 16 17.3500
2025-10-1317:15 SOHODEV (SHD) 0.3900 - - 0.3900
2025-10-1317:15 SNIEZKA (SKA) 83.2000 0.48% 98 82.8000
-- SILVANO (SFG) - - - 5.2600
2025-10-1317:15 SFINKS (SFS) 0.4010 -0.25% 33 0.4020
-- SERINUS (SEN) - - - 0.7100
2025-10-1317:15 SELENAFM (SEL) 37.9000 -1.30% 18 38.4000
2025-10-1317:15 SEKO (SEK) 8.3000 0.48% 37 8.2600
2025-10-1317:15 SECOGROUP (SWG) 28.0000 - - 28.0000
2025-10-1317:15 SATIS (STS) 0.2880 9.92% 7 0.2620
2025-10-1317:15 SANPL (SPL) 481.6000 -1.67% 17 816 489.8000
2025-10-1317:15 SANOK (SNK) 21.9000 0.92% 44 21.7000
-- SADOVAYA (SGR) - - - 0.1200
2025-10-1317:15 ROPCZYCE (RPC) 23.6000 - 24 23.6000
2025-10-1317:15 REMAK (RMK) 13.1500 1.94% 6 12.9000
2025-10-1317:15 RELPOL (RLP) 5.1200 -3.03% 90 5.2800
2025-10-1317:15 REINO (RNC) 0.7600 - 8 0.7600
-- REDAN (RDN) - - - 0.0500
2025-10-1317:15 RAWLPLUG (RWL) 14.7500 0.34% - 14.7000
2025-10-1317:15 RANKPROGR (RNK) 4.0000 -1.48% 59 4.0600
2025-10-1317:15 RAINBOW (RBW) 124.7000 0.56% 7 577 124.0000
2025-10-1317:15 RAFAMET (RAF) 54.5000 -0.91% 35 55.0000
-- RAFAKO (RFK) - - - 0.0125
2025-10-1317:15 RAEN (RAE) 0.6670 -3.19% 152 0.6890
2025-10-1317:15 QUERCUS (QRS) 11.5500 - 105 11.5500
2025-10-1317:15 PZU (PZU) 55.3000 -0.58% 62 886 55.6200
2025-10-1317:15 PROTEKTOR (PRT) 1.5000 1.35% 187 1.4800
2025-10-1317:15 PROCHEM (PRM) 21.5000 - 17 21.5000
2025-10-1317:15 PRAGMAINK (PRI) 3.1200 0.65% 40 3.1000
2025-10-1317:15 POLICE (PCE) 8.6000 0.70% 10 8.5400
2025-10-1317:15 PLAZACNTR (PLZ) 2.7300 -1.62% 40 2.7750
2025-10-1317:15 PKPCARGO (PKP) 16.7800 0.36% 993 16.7200
2025-10-1317:15 PKOBP (PKO) 74.4400 0.59% 136 063 74.0000
2025-10-1317:15 PKNORLEN (PKN) 88.6300 -0.42% 114 834 89.0000
2025-10-1317:15 PJPMAKRUM (PJP) 14.9000 -0.67% 7 15.0000
2025-10-1317:15 PHN (PHN) 9.8400 -0.40% 22 9.8800
2025-10-1317:15 PGFGROUP (PGV) 0.5560 -0.71% 52 0.5600
2025-10-1317:15 PGE (PGE) 10.6750 0.05% 15 890 10.6700
2025-10-1317:15 PEPEES (PPS) 0.9000 -0.55% 1 0.9050
2025-10-1317:15 PEP (PEP) 61.4000 2.33% 160 60.0000
2025-10-1317:15 PEKAO (PEO) 184.7500 0.14% 97 524 184.5000
2025-10-1317:15 PBSFINANSE (PBF) 0.6300 -4.55% 5 0.6600
2025-10-1317:15 PATENTUS (PAT) 3.6000 -3.49% 71 3.7300
2025-10-1317:15 PANOVA (NVA) 16.9000 - 51 16.9000
-- PAMAPOL (PMP) - - - 2.6800
-- OVOSTAR (OVO) - - - 70.0000
2025-10-1317:15 OTMUCHOW (OTM) 4.7100 -1.88% - 4.8000
2025-10-1317:15 OTLOG (OTS) 14.5600 -0.68% 8 14.6600
2025-10-1317:15 ORZBIALY (OBL) 37.6000 - 199 37.6000
-- ORCOGROUP (OPG) - - - 4.2200
2025-10-1317:15 ORANGEPL (OPL) 8.6980 -0.82% 5 551 8.7700
2025-10-1317:15 OPTEAM (OPM) 3.5400 - 3 3.5400
2025-10-1317:15 OPONEO.PL (OPN) 101.0000 3.27% 384 97.8000
2025-10-1317:15 ONESANO (ONO) 0.9040 -1.53% 3 0.9180
2025-10-1317:15 ODLEWNIE (ODL) 9.5800 -2.04% 85 9.7800
2025-10-1317:15 NTTSYSTEM (NTT) 9.4000 -5.24% 118 9.9200
2025-10-1317:15 NOVITA (NVT) 95.0000 - 8 95.0000
2025-10-1317:15 NEWAG (NWG) 82.6000 -2.02% 920 84.3000
2025-10-1317:15 NEUCA (NEU) 700.0000 -2.51% 720 718.0000
2025-10-1317:15 MWTRADE (MWT) 4.2000 -4.11% 2 4.3800
2025-10-1317:15 MOSTALZAB (MSZ) 6.7500 1.35% 247 6.6600
2025-10-1317:15 MOSTALWAR (MSW) 7.1400 0.56% 52 7.1000
2025-10-1317:15 MOSTALPLC (MSP) 15.6000 - 21 15.6000
2025-10-1317:15 MONNARI (MON) 4.6000 - 75 4.6000
2025-10-1317:15 MOL (MOL) 30.1400 -0.20% 23 30.2000
2025-10-1317:15 MOBRUK (MBR) 300.0000 -0.33% 1 187 301.0000
2025-10-1317:15 MLPGROUP (MLG) 75.2000 2.73% 99 73.2000
2025-10-1317:15 MIRBUD (MRB) 14.0000 5.26% 7 468 13.3000
2025-10-1317:15 MILLENNIUM (MIL) 14.7800 -3.02% 12 943 15.2400
2025-10-1317:15 MILKILAND (MLK) 1.7850 -1.92% 68 1.8200
2025-10-1317:15 MFO (MFO) 36.8000 -2.13% 14 37.6000
2025-10-1317:15 MERCOR (MCR) 24.9000 -0.80% 179 25.1000
2025-10-1317:15 MERCATOR (MRC) 41.6000 -1.42% 212 42.2000
2025-10-1317:15 MENNICA (MNC) 32.3000 - 107 32.3000
2025-10-1317:15 MEDICALG (MDG) 33.6500 -2.46% 1 238 34.5000
2025-10-1317:15 MCI (MCI) 29.3000 0.69% 201 29.1000
-- MBWS (MBW) - - - 12.5000
2025-10-1317:15 MBANK (MBK) 925.0000 -1.05% 10 200 934.8000
2025-10-1317:15 MANGATA (MGT) 59.8000 3.10% 15 58.0000
2025-10-1317:15 MAKARONPL (MAK) 22.5000 -1.53% 230 22.8500
2025-10-1317:15 MABION (MAB) 8.5700 - 91 8.5700
2025-10-1317:15 LUBAWA (LBW) 11.3000 -2.08% 6 153 11.5400
2025-10-1317:15 LSISOFT (LSI) 27.0000 - 28 27.0000
2025-10-1317:15 LPP (LPP) 17 225.0000 -0.14% 32 536 17 250.0000
2025-10-1317:15 LIBET (LBT) 1.5350 2.68% - 1.4950
2025-10-1317:15 LESS (LES) 0.2370 - 5 0.2370
2025-10-1317:15 LENTEX (LTX) 7.5000 -2.60% 10 7.7000
2025-10-1317:15 LENA (LEN) 2.8500 - 5 2.8500
-- LARK (LRK) - - - 0.1500
2025-10-1317:15 KSGAGRO (KSG) 3.7400 1.08% 8 3.7000
2025-10-1317:15 KRUK (KRU) 437.3000 -0.70% 8 302 440.4000
2025-10-1317:15 KRKA (KRK) 828.0000 -1.43% 76 840.0000
-- KREDYTIN (KRI) - - - 17.3500
2025-10-1317:15 KRAKCHEM (KCH) 0.7240 -1.90% 1 0.7380
-- KPPD (KPD) - - - 27.4000
2025-10-1317:15 KOMPUTRON (KOM) 6.9000 3.60% 809 6.6600
2025-10-1317:15 KOMPAP (KMP) 24.0000 4.35% - 23.0000
2025-10-1317:15 KOGENERA (KGN) 58.7000 1.56% 142 57.8000
2025-10-1317:15 KINOPOL (KPL) 17.5000 -1.96% 251 17.8500
2025-10-1317:15 KGHM (KGH) 192.2500 2.26% 263 721 188.0000
2025-10-1317:15 KETY (KTY) 890.0000 -0.22% 19 065 892.0000
2025-10-1317:15 KERNEL (KER) 19.0600 0.42% 284 18.9800
-- KDMSHIPNG (KDM) - - - 1.4000
2025-10-1317:15 JSW (JSW) 26.5000 -1.71% 29 328 26.9600
2025-10-1317:15 IZOSTAL (IZS) 3.2600 -4.12% 723 3.4000
2025-10-1317:15 IPOPEMA (IPE) 3.1100 -0.32% 105 3.1200
2025-10-1317:15 INTROL (INL) 7.4200 0.82% 8 7.3600
2025-10-1317:15 INTERSPPL (IPO) 0.5360 -1.47% 2 0.5440
2025-10-1317:15 INTERCARS (CAR) 553.0000 - 8 988 553.0000
-- INTERAOLT (IRL) - - - 11.5400
2025-10-1317:15 INSTALKRK (INK) 38.5000 0.79% 34 38.2000
2025-10-1317:15 INPRO (INP) 8.0500 -1.83% 6 8.2000
2025-10-1317:15 INGBSK (ING) 301.5000 -1.63% 1 445 306.5000
-- INDYGO (IDG) - - - 0.2500
2025-10-1317:15 INC (INC) 1.7700 -1.12% 37 1.7900
2025-10-1317:15 IMMOBILE (GKI) 3.2100 - 14 3.2100
2025-10-1317:15 IMCOMPANY (IMC) 21.7000 -7.26% 422 23.4000
2025-10-1317:15 HYDROTOR (HDR) 18.9500 2.99% 36 18.4000
2025-10-1317:15 HERKULES (HRS) 1.2350 2.49% - 1.2050
2025-10-1317:15 HELIO (HEL) 26.8000 -3.94% 4 27.9000
2025-10-1317:15 HARPER (HRP) 5.7200 - 92 5.7200
2025-10-1317:15 HANDLOWY (BHW) 106.2000 -0.75% 2 084 107.0000
2025-10-1317:15 GTC (GTC) 4.0500 -0.25% 5 4.0600
2025-10-1317:15 GRUPAAZOTY (ATT) 18.5900 -3.48% 5 114 19.2600
2025-10-1317:15 GRENEVIA (GEA) 3.2600 0.31% 185 3.2500
2025-10-1317:15 GPW (GPW) 55.9000 -0.45% 1 006 56.1500
2025-10-1317:15 GOBARTO (GOB) 22.3000 -3.04% 4 23.0000
-- GIGROUP (GIG) - - - 2.0500
2025-10-1317:15 GETIN (GTN) 0.5340 1.71% 99 0.5250
2025-10-1317:15 FORTE (FTE) 26.0000 -1.52% 76 26.4000
2025-10-1317:15 FON (FON) 0.2880 -0.69% 19 0.2900
2025-10-1317:15 FERRO (FRO) 31.1000 -1.58% 186 31.6000
2025-10-1317:15 FEERUM (FEE) 12.5000 -6.72% 6 13.4000
2025-10-1317:15 FASING (FSG) 12.7000 -0.78% 41 12.8000
2025-10-1317:15 FABRITY (FAB) 26.2000 - 33 26.2000
2025-10-1317:15 EUROTEL (ETL) 30.9000 -1.90% 111 31.5000
2025-10-1317:15 EUROHOLD (EHG) 3.1000 - 1 3.1000
2025-10-1317:15 EUROCASH (EUR) 8.0900 0.75% 1 651 8.0300
2025-10-1317:15 EUCO (EUC) 1.8000 -2.17% 114 1.8400
2025-10-1317:15 ERBUD (ERB) 30.0000 -0.17% 26 30.0500
2025-10-1317:15 ENERGOINS (ENI) 3.1300 -1.26% 414 3.1700
2025-10-1317:15 ENERGA (ENG) 14.3000 -0.56% 387 14.3800
2025-10-1317:15 ENELMED (ENE) 18.5000 - - 18.5000
2025-10-1317:15 ENEA (ENA) 18.2500 0.33% 4 005 18.1900
-- EMCINSMED (EMC) - - - 11.0000
2025-10-1317:15 ELEKTROTI (ELT) 50.5000 -2.32% 787 51.7000
-- EKOEXPORT (EEX) - - - 1.6300
2025-10-1317:15 EDINVEST (EDI) 6.0800 -0.98% 3 6.1400
2025-10-1317:15 ECHO (ECH) 5.6200 1.44% 40 5.5400
-- DROZAPOL (DPL) - - - 4.0900
2025-10-1317:15 DOMDEV (DOM) 239.5000 -0.62% 487 241.0000
2025-10-1317:15 DMGROUP (DMG) 3.0800 -2.22% 46 3.1500
2025-10-1317:15 DIGITANET (DIG) 88.5000 -0.90% 610 89.3000
2025-10-1317:15 DEVELIA (DVL) 7.9300 -0.38% 317 7.9600
2025-10-1317:15 DELKO (DEL) 6.4800 - 37 6.4800
2025-10-1317:15 DECORA (DCR) 72.0000 -1.64% 57 73.2000
2025-10-1317:15 DEBICA (DBC) 81.0000 -0.61% 62 81.5000
2025-10-1317:15 CYFRPLSAT (CPS) 14.4550 -1.20% 7 589 14.6300
2025-10-1317:15 CPIEUROPE (CPI) 75.4000 -0.79% 1 76.0000
2025-10-1317:15 CORMAY (CRM) 0.4450 1.14% 21 0.4400
2025-10-1317:15 COMPREMUM (CPR) 0.9400 3.30% 41 0.9100
2025-10-1317:15 COMPERIA (CPL) 6.9500 1.46% 10 6.8500
2025-10-1317:15 COMP (CMP) 56.6000 -4.07% 426 59.0000
-- COMARCH (CMR) - - - -
2025-10-1317:15 COGNOR (COG) 7.1600 -2.78% 700 7.3650
2025-10-1317:15 COALENERG (CLE) 2.4300 -0.41% 164 2.4400
2025-10-1317:15 CIGAMES (CIG) 3.0000 -2.91% 989 3.0900
2025-10-1317:15 CEZ (CEZ) 225.0000 -0.88% 17 227.0000
2025-10-1317:15 CELTIC (CPD) 3.5600 -6.81% 91 3.8200
2025-10-1317:15 CDPROJEKT (CDR) 255.0000 -1.89% 87 307 259.9000
2025-10-1317:15 CCC (CCC) 160.5000 2.75% 45 352 156.2000
2025-10-1317:15 CAPITAL (CPA) 0.7700 20.31% 94 0.6400
2025-10-1317:15 BUMECH (BMC) 37.5000 -1.57% 8 868 38.1000
2025-10-1317:15 BUDIMEX (BDX) 519.4000 0.35% 14 021 517.6000
2025-10-1317:15 BOWIM (BOW) 5.2600 -1.13% 28 5.3200
2025-10-1317:15 BOS (BOS) 11.0000 -2.48% 331 11.2800
2025-10-1317:15 BORYSZEW (BRS) 6.4800 - 385 6.4800
2025-10-1317:15 BOGDANKA (LWB) 22.4000 -2.61% 613 23.0000
2025-10-1317:15 BENEFIT (BFT) 3 245.0000 -1.07% 6 391 3 280.0000
2025-10-1317:15 BBIDEV (BBD) 5.0500 - 11 5.0500
2025-10-1317:15 ATREM (ATR) 50.0000 3.09% 478 48.5000
2025-10-1317:15 ATMGRUPA (ATG) 3.9100 0.77% 50 3.8800
2025-10-1317:15 ATLANTIS (ATS) 2.1000 -1.87% - 2.1400
2025-10-1317:15 ATLANTAPL (ATP) 17.4500 - - 17.4500
2025-10-1317:15 ATENDE (ATD) 3.5700 1.71% 235 3.5100
2025-10-1317:15 ASTARTA (AST) 42.7500 -2.40% 512 43.8000
2025-10-1317:15 ASSECOSEE (ASE) 69.0000 -0.72% 167 69.5000
2025-10-1317:15 ASSECOPOL (ACP) 207.0000 1.77% 19 488 203.4000
2025-10-1317:15 ASSECOBS (ABS) 89.0000 0.23% 83 88.8000
2025-10-1317:15 ASBIS (ASB) 27.6000 - 1 092 27.6000
2025-10-1317:15 ARCTIC (ATC) 8.3400 -1.18% 550 8.4400
2025-10-1317:15 APLISENS (APN) 18.0500 - 1 18.0500
2025-10-1317:15 APATOR (APT) 22.2000 -0.45% 393 22.3000
2025-10-1317:15 AMREST (EAT) 15.1600 -0.92% 1 661 15.3000
2025-10-1317:15 AMICA (AMC) 57.9000 -1.70% 275 58.9000
2025-10-1317:15 AMBRA (AMB) 19.7600 0.71% 134 19.6200
2025-10-1317:15 ALTA (AAT) 1.8050 0.28% 11 1.8000
2025-10-1317:15 ALIOR (ALR) 103.2000 -1.20% 13 219 104.4500
2025-10-1317:15 AGROTON (AGT) 5.1800 - 9 5.1800
2025-10-1317:15 AGORA (AGO) 9.3000 -0.85% 152 9.3800
2025-10-1317:15 ACTION (ACT) 29.8500 -0.17% 190 29.9000
2025-10-1317:15 ACAUTOGAZ (ACG) 26.5000 -1.49% 21 26.9000
2025-10-1317:15 ABPL (ABE) 98.5000 - 355 98.5000
2025-10-1317:15 08OCTAVA (08N) 0.7300 - - 0.7300

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".