WIG-Poland

86 200,41 -606,40 -0,70% akt.: 19.04.2024, 11:15
- Otwarcie 86 200,41
- Max (czas) 86 200,41(19.04.2024 11:15)
- Min (czas) 86 200,41(19.04.2024 11:15)
- Wartość odniesienia 86 806,81
- Suma obrotów 613 507 986,62
- Liczba akt. instr. 285/306
- Waga akt. instr. % 93,14
- Poziom indeksu RZECZYWISTY
Zobacz również: mWIG40TRsh mWIG40TRlv WIG20TRsht
- Aby wyszukać rozpocznij wpisywanie nazwy waloru

Reklama

Dane indeksu WIG-Poland
- Pełna nazwa Indeks dochodowy (uwzględnia dywidendy i prawa poboru)
- Miasto Warszawa
- Giełda Giełda Papierów Wartościowych w Warszawie
- Państwo Polska

Spółki należące do indeksu (WIG-Poland)

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4050	-3,54%	3,5300	3,5300	3,3650	21 428	73 520	14:01	Reklama
11BIT (11B)	539,0000	-0,92%	544,0000	548,0000	536,0000	1 621	877 767	14:12
3RGAMES (3RG)	0,3080	28,33%	0,2590	0,3300	0,2500	1 878 789	557 970	14:12
ABPL (ABE)	91,0000	1,79%	88,0000	91,0000	88,0000	2 134	190 829	14:02
ACAUTOGAZ (ACG)	30,2000	1,68%	30,0000	30,2000	29,8000	342	10 271	13:24
ACTION (ACT)	19,4000	-2,81%	19,9800	19,9800	18,2600	17 490	334 625	14:12
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1800	11,3200	11,1600	2 210	24 784	13:41
AIGAMES (ALG)	1,4300	-0,69%	1,4300	1,4300	1,4300	5 389	7 706	14:00
AILLERON (ALL)	15,2600	0,39%	15,2000	15,3800	15,0400	296	4 513	13:21
AIRWAY (AWM)	0,2700	-1,82%	0,2795	0,2795	0,2700	116 320	31 543	14:11
ALIOR (ALR)	103,5000	-0,96%	102,6000	104,1500	102,3500	75 872	7 821 759	14:10
ALLEGRO (ALE)	32,9950	-0,02%	32,4800	33,1050	32,4600	3 155 078	103 941 825	14:12
ALTA (AAT)	2,0300	-3,33%	2,1000	2,1500	1,9500	30 430	62 303	13:47
ALTUSTFI (ALI)	2,9900	-16,25%	3,5700	3,5700	2,7600	187 466	557 794	14:12
AMBRA (AMB)	28,1000	-1,23%	28,9000	28,9000	27,2000	6 119	170 084	14:03
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	2 086	150 429	13:40
AMREST (EAT)	23,7000	0,85%	23,1500	23,7500	23,1500	8 154	192 060	14:06
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,5000	9 409	222 284	14:03
APATOR (APT)	14,5200	-0,55%	14,5000	14,6000	14,4000	1 550	22 457	12:34
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,9000	202	4 626	13:05
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,4000	817	2 840	13:40
ARCHICOM (ARH)	35,6000	-2,73%	36,6000	36,6000	35,6000	1 170	42 442	14:11
ARCTIC (ATC)	21,2400	1,43%	21,0200	21,4000	20,9400	19 813	421 456	13:50
ARTIFEX (ART)	28,5000	-3,06%	28,8000	28,9000	27,6000	12 980	367 797	14:08
ASSECOBS (ABS)	58,6000	-1,01%	60,6000	62,0000	58,6000	1 171	70 333	13:51
ASSECOPOL (ACP)	76,6500	-0,65%	77,0500	77,3500	76,5500	16 034	1 234 343	14:01
ASSECOSEE (ASE)	51,2000	1,19%	51,4000	51,4000	50,0000	1 135	57 403	13:59
ATAL (1AT)	60,6000	0,50%	59,5000	60,7000	59,5000	1 141	68 765	14:10
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	8 904	27 187	13:27
ATLANTAPL (ATP)	19,5000	-1,52%	19,8000	20,6000	19,5000	5 128	102 181	13:43
ATLANTIS (ATS)	2,3800	1,28%	2,3200	2,4200	2,3100	6 671	15 618	13:57
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	14:07
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	1 504	18 059	13:20
AUTOPARTN (APR)	25,0500	-1,38%	25,4000	25,4500	24,7500	243 281	6 083 613	14:10
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,0000	-1,33%	26,7500	26,7500	26,0000	738	19 381	13:36
BENEFIT (BFT)	2 780,0000	-0,18%	2 785,0000	2 850,0000	2 745,0000	403	1 118 040	14:12
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,3000	-0,43%	23,8500	24,5000	23,0000	4 772	113 748	14:07
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	70,5000	1 152	81 737	14:06
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,3000	416	6 449	12:36
BIOMEDLUB (BML)	4,7500	0,11%	4,7450	4,8200	4,7000	118 713	566 176	14:12
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	13:34
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5150	3,4800	17 523	61 273	14:09
BLOOBER (BLO)	23,1500	-0,64%	23,3000	23,3000	22,9500	6 581	151 435	13:50
BNPPPL (BNP)	100,0000	-2,44%	104,0000	104,0000	99,4000	3 588	368 107	11:47
BOGDANKA (LWB)	31,2800	-1,64%	31,8000	31,8400	31,0200	106 227	3 323 799	14:01
BOOMBIT (BBT)	11,1500	-0,89%	11,0500	11,3000	11,0000	2 178	24 379	14:07
BORYSZEW (BRS)	6,1400	0,66%	6,1000	6,1400	6,0800	15 650	95 498	14:10
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	5 459	84 423	14:07
BOWIM (BOW)	7,0000	0,86%	6,9600	7,0000	6,8800	4 168	28 775	13:07
BRAND24 (B24)	48,7000	1,04%	48,6000	48,8000	46,1000	3 181	150 032	13:25
BUDIMEX (BDX)	672,5000	-1,68%	680,0000	682,0000	671,0000	15 522	10 474 525	14:12
BUMECH (BMC)	12,2000	1,50%	12,0000	12,3600	12,0000	9 939	121 700	13:58
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	212 292	123 104	14:04
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,0000	282	23 179	13:40
CASPAR (CSR)	9,1000	-0,55%	9,1000	9,1000	9,1000	2	18	09:05
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	10:10
CCC	82,5000	-0,60%	82,5000	83,7000	81,6000	53 572	4 420 218	14:12
CDPROJEKT (CDR)	113,2000	0,44%	112,0000	113,2500	111,6000	90 163	10 148 093	14:12
CDRL (CDL)	12,8000	-0,78%	13,2000	13,2000	12,8000	42	538	12:18
CELTIC (CPD)	3,5500	2,60%	3,5900	3,5900	3,4200	7 192	24 785	13:37
CIGAMES (CIG)	1,5420	-0,84%	1,5650	1,5710	1,5310	301 452	466 473	14:12
CLNPHARMA (CLN)	14,8000	-1,33%	14,8400	14,9600	14,7600	6 854	101 540	13:53
CLOUD (CLD)	63,6000	0,95%	62,8000	66,6000	59,2000	2 625	163 990	13:49
COGNOR (COG)	9,3850	2,51%	9,2400	9,6900	9,1850	310 453	2 941 199	14:12
COLUMBUS (CLC)	5,0100	0,20%	5,0000	5,0700	4,9750	8 120	40 739	14:11
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	393	98 841	12:50
COMP (CMP)	80,0000	0,50%	78,0000	80,0000	77,2000	1 845	145 767	14:06
Reklama
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	11:03	Reklama
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2700	2,1800	35 715	79 816	13:42
CORMAY (CRM)	0,5820	-0,34%	0,5800	0,5820	0,5800	10 100	5 876	10:56
CREEPYJAR (CRJ)	584,0000	-3,47%	600,0000	600,0000	584,0000	230	135 081	13:26
CREOTECH (CRI)	191,0000	2,14%	187,0000	191,0000	184,5000	1 954	368 880	14:09
CYFRPLSAT (CPS)	10,2250	1,14%	10,0450	10,2950	10,0150	438 091	4 455 699	14:12
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 146	20 380	13:36
DATAWALK (DAT)	61,5000	-0,49%	61,0000	61,5000	59,1000	11 015	664 349	14:08
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DECORA (DCR)	54,2000	-1,81%	54,8000	55,6000	54,2000	376	20 704	13:48
DEKPOL (DEK)	49,7000	1,02%	49,2000	49,7000	49,0000	402	19 750	14:06
DELKO (DEL)	9,6600	0,84%	9,5800	9,7400	9,5000	20 527	198 796	12:26
DEVELIA (DVL)	6,0700	1,00%	6,0100	6,2600	6,0000	363 997	2 244 251	14:11
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	221	4 345	11:04
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	8 194	391 278	14:12
DINOPL (DNP)	362,0000	0,47%	357,7000	362,1000	356,4000	55 510	19 897 656	14:12
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	953	172 036	13:55
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	498	11 635	13:28
DROZAPOL (DPL)	3,8500	-1,03%	3,8900	3,8900	3,8200	13 608	52 085	14:07
ECHO (ECH)	4,8500	-2,41%	4,9000	4,9700	4,8500	6 323	30 958	13:15
ELEKTROTI (ELT)	22,3000	-0,89%	22,1500	22,7500	21,9500	17 644	391 991	14:12
ELKOP (EKP)	0,4980	-3,11%	0,4980	0,5100	0,4960	27 062	13 545	12:58
ENEA (ENA)	8,8000	0,23%	8,7400	8,8300	8,5650	316 039	2 746 436	14:08
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:05
ENERGOINS (ENI)	2,7000	-0,37%	2,6800	2,7200	2,6200	20 785	55 056	14:10
ENTER (ENT)	67,9000	-0,88%	70,0000	70,0000	67,0000	2 215	149 646	13:48
ERBUD (ERB)	40,2000	0,00%	40,1000	41,3000	40,1000	2 152	86 742	13:46
ERG	53,0000	-1,85%	53,5000	53,5000	53,0000	204	10 837	10:37
ESOTIQ (EAH)	30,9000	-1,90%	31,5000	31,5000	29,6000	3 009	91 448	14:07
EUROCASH (EUR)	13,1900	-4,90%	13,8000	13,9200	13,0100	628 349	8 327 441	14:11
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 184	219 175	13:56
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	13:57
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	140	1 820	12:43
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	12:15
FERRO (FRO)	35,3000	-1,67%	35,9000	36,0000	35,3000	953	34 002	14:02
FMG	107,0000	-7,36%	107,0000	114,0000	107,0000	586	63 078	14:05
FON	6,1000	-1,93%	6,2800	6,3800	6,0600	1 326	8 084	13:53
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,6000	945	21 451	12:50
GAMEOPS (GOP)	21,2000	-11,67%	23,9000	23,9000	20,1000	151 887	3 251 741	14:12
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,2500	1 885	23 142	13:05
GENOMTEC (GMT)	13,4000	-1,33%	13,5400	13,5400	13,1000	3 130	41 701	13:52
GETIN (GTN)	0,5320	-1,48%	0,5370	0,5370	0,5250	227 511	120 545	13:54
GPW	42,2000	-0,35%	42,2000	42,5000	42,0000	38 293	1 616 672	14:03
GRENEVIA (GEA)	2,7300	0,92%	2,7000	2,7500	2,7000	21 560	58 771	13:57
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	751	8 242	12:54
GRUPAAZOTY (ATT)	22,6600	-0,18%	22,6000	22,7200	22,5000	16 698	377 399	14:06
GRUPRACUJ (GPP)	64,9000	-0,61%	65,0000	65,0000	64,9000	20 083	1 305 388	14:02
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	110,8000	-0,89%	111,6000	111,6000	110,2000	4 347	481 922	14:08
HARPER (HRP)	6,7800	0,44%	6,7600	6,7900	6,7600	466	3 157	10:17
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	1 741	45 916	13:42
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	131	4 116	13:23
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,2000	22,2000	1 717	38 836	13:30
IMMOBILE (GKI)	3,6500	-0,54%	3,7500	3,7500	3,6500	5 192	19 077	13:57
IMS	4,3600	0,46%	4,3400	4,3600	4,3400	2 688	11 701	13:33
INC	2,6600	0,00%	2,6700	2,6700	2,6100	712	1 894	13:29
INGBSK (ING)	299,0000	-1,32%	298,5000	302,0000	298,0000	4 693	1 408 157	14:11
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	09:03
INSTALKRK (INK)	45,8000	6,76%	42,3000	46,4000	42,3000	2 549	114 358	13:56
INTERBUD (ITB)	2,9000	-3,33%	3,0600	3,0600	2,8500	12 336	35 790	13:16
INTERCARS (CAR)	531,0000	-0,19%	530,0000	539,0000	530,0000	105	56 199	14:01
INTERSPPL (IPO)	0,8360	-1,18%	0,8720	0,8720	0,8160	13 480	11 048	12:59
INTROL (INL)	10,1000	2,23%	9,8800	10,1000	9,8800	1 801	17 864	13:53
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	13:12
IZOLACJA (IZO)	3,3000	-5,71%	3,3900	3,3900	3,3000	4 205	14 015	13:04
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	10:49
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 407	32 419	13:50
JSW	33,2000	0,61%	32,8700	33,2800	32,7200	170 256	5 625 288	14:11
KCI	0,8360	-0,48%	0,8340	0,8400	0,8340	5 320	4 466	13:08
Reklama
KETY (KTY)	826,0000	1,10%	816,5000	832,5000	811,5000	14 149	11 677 224	14:10	Reklama
KGHM (KGH)	142,5000	-0,77%	143,0000	144,2000	141,8000	164 632	23 527 758	14:12
KINOPOL (KPL)	14,2500	-2,40%	14,6000	14,6000	14,2000	3 537	50 746	13:35
KOGENERA (KGN)	51,3000	-0,77%	52,3000	53,0000	50,0000	3 661	185 064	13:48
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9400	2,49%	4,8250	4,9700	4,8100	3 787	18 635	14:05
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	430,8000	-0,97%	431,0000	431,8000	427,2000	7 392	3 174 594	14:12
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,1000	13	148	13:43
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4000	305	750	12:20
LENA (LEN)	3,6700	1,94%	3,6200	3,6800	3,6200	1 833	6 650	13:33
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	10:17
LESS (LES)	0,2370	-2,47%	0,2420	0,2420	0,2300	163 688	38 215	13:26
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8100	7 873	14 255	10:48
LOKUM (LKD)	25,6000	0,79%	25,0000	25,6000	24,6000	1 365	34 368	13:35
LPP	15 420,0000	-1,09%	15 400,0000	15 500,0000	15 270,0000	811	12 484 380	14:07
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7840	1,12%	3,7420	3,8580	3,7420	177 324	672 589	14:04
MABION (MAB)	17,0200	-1,05%	17,3000	17,3000	16,9200	12 315	210 279	14:10
MAKARONPL (MAK)	17,9000	-0,56%	18,0000	18,0500	17,8500	3 551	63 667	14:11
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	10:48
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,0200	4 499	40 762	13:57
MAXCOM (MXC)	10,8500	-1,36%	11,0000	11,0000	10,7500	113	1 227	10:28
MBANK (MBK)	669,0000	-1,96%	674,4000	682,0000	666,0000	12 023	8 071 203	14:07
MCI	28,5000	-0,35%	28,6000	28,6000	28,2000	12 773	361 321	12:38
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 002	1 492	13:08
MEDICALG (MDG)	25,0200	-0,32%	25,0600	25,4000	25,0000	2 350	59 161	14:10
MEDINICE (ICE)	9,0900	-0,98%	9,1700	9,1700	9,0100	3 257	29 547	13:53
MENNICA (MNC)	19,0500	0,26%	18,8000	19,0500	18,8000	35	666	14:10
MERCATOR (MRC)	42,5000	0,95%	42,2500	42,8000	42,0000	1 755	74 682	12:02
MERCOR (MCR)	23,4000	0,43%	23,0000	23,4000	23,0000	1 122	26 071	13:27
MEXPOLSKA (MEX)	4,2200	-6,22%	4,5000	4,5000	4,2200	649	2 796	12:30
MFO	33,4000	0,30%	33,3000	33,5000	33,3000	210	7 014	13:59
MILLENNIUM (MIL)	9,1450	-3,48%	9,3300	9,3700	9,1350	718 891	6 624 737	14:12
MIRACULUM (MIR)	1,2100	0,00%	1,2100	1,2100	1,2100	1 244	1 505	09:31
MIRBUD (MRB)	9,3400	-1,27%	9,3800	9,4200	9,2500	34 539	321 950	14:10
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	49,0500	2,19%	48,0000	51,7000	47,0500	16 561	827 513	14:07
MOBRUK (MBR)	324,5000	-0,46%	323,0000	327,0000	321,0000	450	145 404	13:58
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,9200	-0,53%	14,9000	15,0000	14,6000	6 956	103 206	14:12
MONNARI (MON)	5,3200	-0,75%	5,3000	5,3800	5,3000	6 722	35 939	12:24
MOSTALPLC (MSP)	14,0000	-2,10%	14,3000	14,3000	13,8000	635	8 891	12:37
MOSTALWAR (MSW)	6,8600	0,00%	6,7800	6,8600	6,6600	2 627	17 737	14:05
MOSTALZAB (MSZ)	4,4750	-1,76%	4,5300	4,5500	4,4500	17 301	78 140	14:12
MOVIEGAME (MOV)	27,5500	-3,16%	28,1000	28,5000	27,0500	6 548	180 809	14:11
MURAPOL (MUR)	42,0200	-1,91%	42,2000	42,4600	41,8600	10 674	448 401	13:58
MUZA (MZA)	14,9000	-3,56%	15,1000	15,3000	14,9000	1 799	26 943	13:33
NANOGROUP (NNG)	1,0250	-0,49%	1,0250	1,0250	1,0150	8 200	8 404	14:00
NEUCA (NEU)	898,0000	-0,44%	900,0000	900,0000	895,0000	711	639 345	14:04
NEWAG (NWG)	22,7000	-0,87%	23,0000	23,2000	22,7000	2 541	58 061	13:33
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	200	492	13:05
NOVAVISGR (NVG)	2,2300	-3,04%	2,3000	2,3000	2,2200	24 412	55 077	14:12
NTCAPITAL (NTC)	0,6520	-5,51%	0,6900	0,6900	0,6520	1 035	679	13:28
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	12:55
ODLEWNIE (ODL)	9,8800	0,00%	9,8800	9,8800	9,7200	2 956	28 897	13:06
OEX	53,8000	3,07%	53,2000	53,8000	53,2000	83	4 443	09:19
ONDE (OND)	14,0200	0,43%	14,0800	14,0800	13,8000	3 314	46 262	14:07
ONESANO (ONO)	1,2600	-5,97%	1,3100	1,3400	1,2550	2 826	3 619	13:53
OPONEO.PL (OPN)	57,6000	2,13%	56,2000	57,8000	56,0000	2 563	146 582	13:55
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	10:37
ORANGEPL (OPL)	7,8040	0,00%	7,8040	7,8820	7,7780	259 077	2 031 217	14:10
OTLOG (OTS)	31,9000	-0,47%	32,0500	32,0500	31,5000	1 564	49 887	14:03
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	11:09
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 187	13 898	13:39
PANOVA (NVA)	15,7500	-7,35%	16,9500	16,9500	15,7500	5 869	94 916	14:03
PASSUS (PAS)	30,0000	-0,33%	30,5000	30,9000	29,0000	1 392	42 344	13:13
PATENTUS (PAT)	3,6700	-3,29%	3,6800	3,7550	3,6500	13 432	49 247	13:55
PCCROKITA (PCR)	98,8000	-1,79%	100,0000	100,0000	98,5000	2 907	287 990	14:06
PCFGROUP (PCF)	18,0400	0,11%	18,0000	18,3800	18,0000	971	17 522	14:12
Reklama
PEKABEX (PBX)	24,2000	4,76%	23,4000	24,7000	23,3000	28 384	681 010	13:46	Reklama
PEKAO (PEO)	182,6000	-0,41%	180,8000	183,1500	180,2000	335 739	61 138 051	14:12
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2 002	2 182	09:32
PGE	6,1400	0,43%	6,1000	6,1600	6,0340	2 091 006	12 754 032	14:12
PGFGROUP (PGV)	0,4470	1,82%	0,4460	0,4470	0,4290	18 344	7 998	13:42
PHARMENA (PHR)	6,7600	0,90%	6,7600	6,7800	6,6400	807	5 415	14:09
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	166	1 951	11:17
PKNORLEN (PKN)	67,2400	0,28%	66,5800	67,3800	66,5500	1 453 028	97 518 088	14:12
PKOBP (PKO)	58,2400	-1,02%	58,4400	58,7000	57,9400	1 294 487	75 323 819	14:12
PKPCARGO (PKP)	12,2200	-1,45%	12,3800	12,4000	12,1600	32 771	401 351	14:11
PLAYWAY (PLW)	297,0000	4,58%	284,5000	297,0000	284,5000	3 621	1 060 723	14:12
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	11:26
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	67,4000	66,6000	341	22 740	11:20
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 022	11 258	13:49
POLIMEXMS (PXM)	3,7900	-1,46%	3,8240	3,8400	3,7800	81 696	310 801	14:07
POLTREG (PTG)	52,0000	-4,41%	53,0000	53,0000	51,8000	688	35 914	13:41
POLWAX (PWX)	1,8100	0,28%	1,8300	1,8300	1,8100	1 506	2 726	12:09
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PROCHEM (PRM)	32,4000	-2,99%	33,4000	33,4000	32,4000	189	6 126	13:18
PROJPRZEM (PJP)	20,1000	-4,29%	21,0000	21,0000	20,0000	1 016	20 497	10:22
PROTEKTOR (PRT)	1,9700	-1,99%	1,9000	1,9800	1,9000	21 860	42 265	13:49
PURE (PUR)	8,2800	2,60%	8,0000	8,4000	7,8200	18 917	153 696	13:19
PZU	50,4400	-0,51%	50,2600	50,9000	50,0200	567 483	28 593 775	14:12
QUERCUS (QRS)	6,6400	-0,60%	6,7000	6,8200	6,3400	18 279	120 618	14:04
R22	117,0000	3,54%	113,5000	117,5000	113,5000	17 520	2 020 030	14:12
RAEN (RAE)	0,7230	1,83%	0,7400	0,7800	0,7200	325 986	245 885	14:11
RAFAKO (RFK)	0,9720	-0,82%	0,9800	0,9800	0,9670	22 574	22 027	13:55
RAINBOW (RBW)	72,6000	-0,95%	71,7000	72,8000	69,8000	19 096	1 358 079	14:09
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	3,8600	5 005	19 438	13:43
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	219	3 121	10:55
REDAN (RDN)	0,2960	-4,82%	0,2960	0,3120	0,2960	3 137	946	13:10
RELPOL (RLP)	6,6600	0,30%	6,6600	6,6600	6,6600	2	13	13:43
REMAK (RMK)	14,7000	-2,00%	15,4000	15,4000	14,4500	3 230	47 424	11:59
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6040	-2,58%	0,6200	0,6200	0,5700	11 633	6 797	13:40
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	12:32
RYVU (RVU)	52,6000	-0,75%	52,6000	53,0000	52,0000	3 807	199 478	14:09
SANOK (SNK)	22,9000	0,00%	22,9000	22,9500	22,7500	2 344	53 613	14:11
SANPL (SPL)	550,8000	-1,64%	550,6000	560,2000	548,4000	7 657	4 224 776	14:11
SANWIL (SNW)	1,6500	-0,30%	1,6500	1,6500	1,6500	677	1 117	14:05
SCPFL (SCP)	181,8000	-2,15%	185,8000	185,8000	181,2000	2 794	512 020	14:12
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	09:35
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 683	23 715	13:21
SELENAFM (SEL)	31,5000	-0,94%	32,0000	32,1000	31,3000	1 047	32 992	13:44
SELVITA (SLV)	70,8000	2,46%	68,1000	70,9000	68,1000	499	35 207	12:26
SESCOM (SES)	59,6000	0,00%	59,6000	59,6000	59,6000	80	4 768	12:01
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7680	0,7500	29 349	22 188	13:14
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,0000	30,5000	555	16 940	11:39
SIMFABRIC (SIM)	3,6400	1,96%	3,5300	3,6400	3,5300	8 929	31 756	13:22
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,4000	23,0000	743	17 257	11:10
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	-0,23%	87,8000	87,8000	85,6000	68	5 894	12:21
SONEL (SON)	14,6000	0,69%	14,5000	14,6000	14,4500	243	3 523	12:51
SPYROSOFT (SPR)	398,0000	0,76%	400,0000	400,0000	398,0000	154	61 344	13:44
STALEXP (STX)	2,9250	0,17%	2,9100	2,9400	2,8950	70 544	205 584	14:08
STALPROD (STP)	217,5000	-1,14%	217,0000	220,0000	217,0000	330	71 674	14:11
STALPROFI (STF)	8,5000	-0,93%	8,5600	8,6000	8,5000	1 090	9 284	14:00
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 378	13 505	13:42
SUNEX (SNX)	10,1400	0,60%	10,0800	10,2400	10,0000	5 206	52 587	13:58
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	631	39 114	14:00
SYNEKTIK (SNT)	123,8000	0,00%	124,2000	127,6000	120,8000	27 782	3 456 458	14:06
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	312	15 940	13:15
TAURONPE (TPE)	2,9490	1,06%	2,9200	3,0300	2,8810	3 422 586	10 121 492	14:12
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	6 723	20 711	11:09
TEXT (TXT)	91,1000	-0,98%	91,8000	92,8000	91,0000	14 125	1 296 346	14:08
TORPOL (TOR)	31,6000	-1,40%	31,9000	31,9500	31,1500	16 274	512 810	14:12
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4200	7,3500	14 185	104 816	14:08
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TSGAMES (TEN)	91,8000	-0,76%	92,5000	92,7000	91,7000	4 242	390 215	14:08
Reklama
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	09:05	Reklama
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	291	3 058	13:56
UNIBEP (UNI)	9,8800	-2,18%	10,0000	10,0500	9,8000	4 189	41 516	13:43
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	11:40
UNIMOT (UNT)	136,2000	1,04%	134,8000	136,2000	133,4000	1 501	201 984	14:10
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	177	16 980	13:54
VERCOM (VRC)	114,0000	-2,15%	116,0000	116,0000	114,0000	668	76 678	14:03
VIGOPHOTN (VGO)	447,0000	-4,89%	465,0000	466,0000	440,0000	1 144	518 332	14:08
VINDEXUS (VIN)	11,4000	1,79%	11,0500	11,4000	11,0000	5 550	62 347	13:21
VIVID (VVD)	0,5720	-3,38%	0,5700	0,5720	0,5500	23 979	13 374	12:07
VOTUM (VOT)	46,5000	-1,06%	47,0000	47,1000	46,3500	9 822	459 018	14:10
VOXEL (VOX)	91,8000	-1,08%	95,0000	95,0000	91,6000	17 151	1 605 430	13:41
VRG	3,2800	-1,20%	3,3100	3,3100	3,2300	6 572	21 354	13:45
WASKO (WAS)	1,5650	0,32%	1,5550	1,5650	1,5550	1 510	2 353	13:47
WAWEL (WWL)	620,0000	-2,21%	632,0000	632,0000	620,0000	56	34 948	14:05
WIELTON (WLT)	8,0400	0,63%	8,0200	8,0400	7,9200	14 137	112 961	14:11
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	405	2 795	13:14
WIRTUALNA (WPL)	118,2000	2,78%	117,4000	118,2000	116,8000	252	29 632	14:10
WITTCHEN (WTN)	30,3500	10,36%	29,1000	30,7500	29,1000	186 941	5 606 976	14:12
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	13:32
XTPL (XTP)	138,0000	-1,43%	139,8000	139,8000	132,8000	2 155	293 225	14:04
XTRADEBDM (XTB)	59,6800	-2,48%	60,9600	62,0000	59,3200	205 149	12 379 726	14:12
ZAMET (ZMT)	1,5600	-2,19%	1,5600	1,5600	1,5600	4 000	6 240	12:14
ZEPAK (ZEP)	19,1600	-0,73%	19,3000	19,3400	19,1400	1 808	34 807	14:10
ZREMB (ZRE)	3,8650	-0,39%	3,8200	3,9800	3,8200	5 396	21 054	14:02
ZUE	10,8000	-4,42%	11,3500	11,5000	10,8000	5 610	62 577	13:34

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
11:15:00	86 200,4100	93,14	-0,70%	RZECZYWISTY
06:20:00	86 806,8100	-	-	ZAMKNIĘCIE
02:00:00	86 806,8100	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland