WIG-Poland

84 784,06 -1 970,69 -2,27% akt.: 16.04.2024, 17:15
- Otwarcie 85 765,96
- Max (czas) 85 765,96(16.04.2024 11:15)
- Min (czas) 84 784,06(16.04.2024 17:10)
- Wartość odniesienia 86 754,75
- Suma obrotów 1 672 017 558
- Liczba akt. instr. 305/306
- Waga akt. instr. % 99,67
- Poziom indeksu ZAMKNIĘCIE
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)	3,4400	-0,29%	3,4300	3,5200	3,3900	27 420	94 190	17:51	Reklama
11BIT (11B)	537,0000	-5,79%	571,0000	579,0000	537,0000	8 348	4 613 038	17:51
3RGAMES (3RG)	0,2200	-0,90%	0,2310	0,2310	0,2100	441 312	95 486	17:51
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	2 667	234 845	17:51
ACAUTOGAZ (ACG)	29,8000	0,68%	29,6000	30,0000	29,2000	1 474	43 425	17:51
ACTION (ACT)	20,0500	-0,50%	20,0000	20,1500	20,0000	7 810	156 276	17:51
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	17:51
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	17 527	199 276	17:51
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4500	5 581	8 193	17:51
AILLERON (ALL)	14,6000	-3,82%	15,2400	15,2400	14,0000	7 850	114 749	17:51
AIRWAY (AWM)	0,2780	1,09%	0,2750	0,2785	0,2715	87 195	23 916	17:51
ALIOR (ALR)	99,9200	-1,12%	99,9000	100,4500	97,0200	477 459	47 524 683	17:51
ALLEGRO (ALE)	31,3750	1,21%	30,5800	31,5200	30,5000	2 110 288	65 574 897	17:51
ALTA (AAT)	1,8100	-1,90%	1,7600	1,8100	1,7600	105	187	17:51
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 530	62 830	17:51
AMBRA (AMB)	28,1500	-0,53%	28,3000	28,8000	28,0000	3 594	101 853	17:51
AMICA (AMC)	72,0000	-1,10%	72,8000	72,8000	71,4000	2 116	152 426	17:51
AMREST (EAT)	22,9500	-2,13%	23,4500	23,5500	22,7500	85 843	1 978 147	17:51
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,4500	9 704	228 926	17:51
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,2800	8 112	116 630	17:51
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	116	2 638	17:51
APSENERGY (APE)	3,5100	-0,57%	3,5200	3,5200	3,3800	763	2 630	17:51
ARCHICOM (ARH)	32,9000	0,92%	33,4000	34,0000	32,0000	34 039	1 119 146	17:51
ARCTIC (ATC)	20,9000	-1,04%	21,1200	21,3400	20,8000	31 644	665 492	17:51
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,5000	28,4000	11 855	345 712	17:51
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	58,6000	2 669	161 449	17:51
ASSECOPOL (ACP)	75,9500	-1,75%	76,6000	77,4000	75,8500	78 104	5 982 082	17:51
ASSECOSEE (ASE)	51,2000	-1,16%	51,8000	52,0000	51,2000	791	40 973	17:51
ATAL (1AT)	59,7000	-3,55%	62,0000	62,2000	58,3000	8 813	529 356	17:51
ATENDE (ATD)	3,0100	-0,66%	3,0800	3,1000	2,9700	37 736	115 366	17:51
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	17:51
ATLANTIS (ATS)	2,5800	-1,15%	2,6100	2,6900	2,4900	32 738	84 389	17:51
ATMGRUPA (ATG)	3,1300	0,00%	3,1500	3,1500	3,1200	6 715	21 097	17:51
ATREM (ATR)	12,1000	3,86%	11,2500	12,8000	11,1500	20 435	243 502	17:51
AUTOPARTN (APR)	24,3000	-0,82%	24,4000	25,1500	24,3000	236 096	5 851 972	17:51
BBIDEV (BBD)	4,1900	0,24%	4,1300	4,2000	4,1100	2 023	8 401	17:51
BEDZIN (BDZ)	26,0000	-5,80%	27,2000	27,5500	25,1000	4 809	128 042	17:51
BENEFIT (BFT)	2 700,0000	-2,88%	2 760,0000	2 825,0000	2 670,0000	4 495	12 232 785	17:51
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	17:51
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 740	229 417	17:51
BIOCELTIX (BCX)	69,6000	-2,79%	71,0000	71,8000	69,0000	2 926	204 417	17:51
BIOMAXIMA (BMX)	15,1500	-0,98%	15,0500	15,1500	14,8500	1 077	16 124	17:51
BIOMEDLUB (BML)	4,4200	0,00%	4,3800	4,4550	4,3700	73 148	321 668	17:51
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	17:51
BIOTON (BIO)	3,4950	-0,71%	3,5100	3,5200	3,4800	19 093	66 832	17:51
BLOOBER (BLO)	24,0500	-0,41%	24,0500	24,0500	23,4000	13 002	307 989	17:51
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	101,0000	179 369	18 206 989	17:51
BOGDANKA (LWB)	32,7200	-2,62%	33,1200	33,3800	32,1600	141 784	4 638 875	17:51
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	17:51
BORYSZEW (BRS)	6,0600	-0,33%	6,0800	6,0800	5,9600	14 255	85 736	17:51
BOS	15,3500	-3,46%	15,4500	15,8000	15,1000	12 449	191 748	17:51
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	33 891	237 051	17:51
BRAND24 (B24)	49,7000	-3,31%	51,2000	52,0000	49,7000	7 912	398 214	17:51
BUDIMEX (BDX)	692,0000	-1,49%	698,0000	704,5000	687,0000	21 795	15 158 933	17:51
BUMECH (BMC)	12,3000	-1,91%	12,7400	12,7600	11,9600	11 564	142 922	17:51
CAPITEA (CAP)	0,5800	-3,33%	0,5920	0,5980	0,5780	308 049	180 575	17:51
CAPTORTX (CTX)	79,2000	0,25%	81,4000	81,8000	79,0000	8 185	653 693	17:51
CASPAR (CSR)	9,0500	3,43%	8,8000	9,0500	8,8000	16	141	17:51
CAVATINA (CAV)	16,0000	-1,23%	16,0000	16,0000	15,7000	1 076	16 973	17:51
CCC	80,6500	-2,83%	82,1000	87,4000	78,9000	937 047	77 905 302	17:51
CDPROJEKT (CDR)	111,5500	-3,42%	115,0000	115,3000	111,4000	445 099	50 305 708	17:51
CDRL (CDL)	12,9000	0,78%	13,0000	14,3000	12,7000	3 850	50 667	17:51
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	17:51
CIGAMES (CIG)	1,5700	-0,82%	1,5700	1,5820	1,5600	309 466	485 667	17:51
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	19 710	291 078	17:51
CLOUD (CLD)	69,0000	-9,21%	75,2000	75,2000	68,2000	1 152	81 053	17:51
COGNOR (COG)	9,5400	-2,15%	9,6000	9,6950	9,4000	202 574	1 935 664	17:51
COLUMBUS (CLC)	4,9500	-1,98%	5,0500	5,1300	4,8000	57 240	285 702	17:51
COMARCH (CMR)	248,5000	-5,51%	261,0000	261,0000	248,5000	2 981	757 342	17:51
COMP (CMP)	80,0000	-2,44%	81,8000	81,8000	78,0000	3 497	276 665	17:51
Reklama
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 875	47 438	17:51	Reklama
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	21 933	47 976	17:51
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5780	2 431	1 425	17:51
CREEPYJAR (CRJ)	610,0000	-2,40%	625,0000	625,0000	590,0000	360	217 496	17:51
CREOTECH (CRI)	181,0000	0,56%	180,0000	181,0000	179,0000	1 395	251 193	17:51
CYFRPLSAT (CPS)	9,7600	-2,89%	10,0200	10,0400	9,7120	2 181 875	21 478 524	17:51
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1000	6 424	112 659	17:51
DATAWALK (DAT)	64,8000	-10,00%	71,0000	71,0000	64,5000	45 601	3 084 174	17:51
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	229	4 036	17:51
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 786	96 666	17:51
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	419	21 030	17:51
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,2800	4 544	42 436	17:51
DEVELIA (DVL)	5,5800	-2,11%	5,6900	5,7400	5,5500	216 716	1 220 268	17:51
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	17:51
DIGITANET (DIG)	46,4000	-3,13%	47,6000	48,0000	46,4000	1 669	78 370	17:51
DINOPL (DNP)	365,8000	-0,05%	365,0000	367,8000	361,5000	166 697	60 858 321	17:51
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	19 076	3 442 077	17:51
DRAGOENT (DGE)	23,7000	-1,66%	24,0000	24,5000	21,8000	1 244	28 970	17:51
DROZAPOL (DPL)	3,8600	-2,28%	3,9100	3,9300	3,8600	5 781	22 533	17:51
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	110 171	544 129	17:51
ELEKTROTI (ELT)	21,2000	-4,50%	21,8000	22,0000	20,8000	91 671	1 951 899	17:51
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,4960	104 609	52 608	17:51
ENEA (ENA)	8,7350	-3,91%	9,0550	9,1500	8,7000	762 445	6 779 828	17:51
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	17:51
ENERGOINS (ENI)	2,5250	-3,81%	2,6200	2,6200	2,5250	18 808	48 321	17:51
ENTER (ENT)	70,2000	0,14%	68,1000	70,8000	67,3000	6 217	432 461	17:51
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,0000	6 046	244 078	17:51
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	17:51
ESOTIQ (EAH)	33,2000	-1,78%	33,3000	33,3000	32,7000	371	12 316	17:51
EUROCASH (EUR)	13,4000	-0,81%	13,4000	13,4500	13,2700	145 802	1 947 610	17:51
EUROTEL (ETL)	41,2000	-0,24%	41,4000	42,5000	40,0000	3 504	145 432	17:51
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	17:51
FEERUM (FEE)	6,6400	1,84%	6,6000	6,6400	6,5000	345	2 243	17:51
FERRO (FRO)	36,5000	0,55%	35,8000	36,6000	34,7000	80 156	2 900 027	17:51
FMG	121,0000	8,04%	113,5000	132,5000	112,0000	2 471	302 379	17:51
FON	6,1600	-3,75%	6,4000	6,4800	6,0800	11 894	75 006	17:51
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 530	34 716	17:51
GAMEOPS (GOP)	25,0500	-7,22%	26,5000	26,5000	24,3000	97 193	2 446 851	17:51
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,1500	3 283	40 682	17:51
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	42 505	581 657	17:51
GETIN (GTN)	0,5490	-2,66%	0,5640	0,5700	0,5340	823 893	452 006	17:51
GPW	42,2000	0,00%	42,2000	42,4000	41,8000	62 867	2 647 552	17:51
GRENEVIA (GEA)	2,6600	-2,39%	2,7500	2,7550	2,6600	201 274	543 996	17:51
GRODNO (GRN)	10,8200	-1,64%	11,0000	11,0400	10,5200	8 386	90 740	17:51
GRUPAAZOTY (ATT)	22,4400	-2,01%	22,8400	22,8600	22,2200	165 206	3 718 463	17:51
GRUPRACUJ (GPP)	64,5000	-0,31%	64,5000	65,5000	64,0000	23 922	1 554 200	17:51
GTC	5,6000	-0,36%	5,5800	5,6000	5,4000	302	1 658	17:51
HANDLOWY (BHW)	110,2000	-1,08%	111,4000	112,4000	109,2000	26 987	2 976 327	17:51
HARPER (HRP)	6,8900	0,44%	6,9500	6,9500	6,7200	5 027	34 323	17:51
HELIO (HEL)	26,0000	-4,41%	27,2000	27,2000	26,0000	1 187	31 245	17:51
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,0000	325	10 203	17:51
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	17:51
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 501	131 387	17:51
IMMOBILE (GKI)	3,5700	4,08%	3,4400	3,6700	3,4400	9 677	34 579	17:51
IMS	4,2500	-1,16%	4,3000	4,3000	4,1800	5 689	24 093	17:51
INC	2,6400	-1,12%	2,7100	2,7100	2,5300	13 734	35 629	17:51
INGBSK (ING)	300,0000	-4,61%	314,0000	317,5000	297,5000	50 938	15 631 274	17:51
INPRO (INP)	7,7500	1,97%	7,1500	7,7500	7,1500	1 689	12 519	17:51
INSTALKRK (INK)	43,3000	-0,69%	43,6000	43,6000	43,3000	778	33 816	17:51
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	17:51
INTERCARS (CAR)	539,0000	2,28%	538,0000	549,0000	525,0000	2 381	1 280 299	17:51
INTERSPPL (IPO)	0,8200	-5,09%	0,8720	0,8720	0,8200	2 882	2 372	17:51
INTROL (INL)	9,9400	-5,33%	10,3000	10,3000	9,7200	2 307	23 363	17:51
IPOPEMA (IPE)	3,4300	-4,72%	3,5300	3,5300	3,4300	1 930	6 757	17:51
IZOLACJA (IZO)	3,3500	-5,10%	3,5200	3,5200	3,3000	8 321	27 700	17:51
IZOSTAL (IZS)	2,6900	-0,37%	2,7000	2,7400	2,6400	15 944	42 986	17:51
JRHOLDING (JRH)	7,6600	0,00%	7,6400	7,7000	7,4200	13 681	103 341	17:51
JSW	32,7000	-4,94%	34,3000	34,4900	32,5200	848 648	28 402 594	17:51
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 196	42 948	17:51
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	17:51
Reklama
KETY (KTY)	798,5000	0,88%	783,5000	813,5000	779,0000	35 579	28 499 454	17:51	Reklama
KGHM (KGH)	137,5500	-4,61%	141,0000	141,1500	135,4000	925 226	128 326 576	17:51
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,8500	5 145	77 030	17:51
KOGENERA (KGN)	52,2000	-2,43%	52,5000	53,3000	51,2000	4 169	217 963	17:51
KOMPAP (KMP)	21,2000	-8,62%	23,0000	23,0000	21,0000	2 113	46 394	17:51
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 621	17 019	17:51
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	17:51
KRUK (KRU)	430,2000	-4,14%	445,0000	447,0000	428,2000	36 049	15 685 885	17:51
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	17:51
LARQ (LRQ)	2,5000	-2,34%	2,5400	2,5400	2,3600	41 841	101 692	17:51
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	2 303	8 406	17:51
LENTEX (LTX)	6,9000	0,58%	6,8400	6,9200	6,6600	17 287	117 294	17:51
LESS (LES)	0,2360	-1,26%	0,2360	0,2390	0,2330	196 281	45 947	17:51
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	17:51
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	302	7 849	17:51
LPP	15 230,0000	-3,79%	15 690,0000	15 880,0000	15 080,0000	4 472	68 638 350	17:51
LSISOFT (LSI)	14,4000	-0,69%	14,5000	14,5000	14,4000	385	5 574	17:51
LUBAWA (LBW)	3,6840	-3,56%	3,8100	3,8380	3,6500	586 374	2 189 609	17:51
MABION (MAB)	17,3400	8,38%	16,5000	17,8000	16,2600	128 638	2 202 395	17:51
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	3 155	56 607	17:51
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	17:51
MARVIPOL (MVP)	8,9800	-2,39%	9,2000	9,2000	8,6400	83 798	754 871	17:51
MAXCOM (MXC)	10,7000	8,08%	10,6000	11,6000	10,0500	5 658	62 466	17:51
MBANK (MBK)	670,6000	-1,93%	678,0000	684,8000	666,0000	22 858	15 414 580	17:51
MCI	26,5000	-2,57%	27,4000	27,4000	26,5000	2 861	77 376	17:51
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 253	7 980	17:51
MEDICALG (MDG)	25,4200	-1,85%	26,0000	26,7800	25,1000	18 381	472 773	17:51
MEDINICE (ICE)	9,4000	2,73%	9,2000	9,4800	8,8800	6 995	64 724	17:51
MENNICA (MNC)	18,8000	-0,79%	18,9500	19,0500	18,6000	795	14 940	17:51
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	8 125	339 151	17:51
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	5 586	121 874	17:51
MEXPOLSKA (MEX)	4,2300	1,93%	4,0700	4,2300	4,0600	5 407	22 466	17:51
MFO	33,5000	-4,29%	35,4000	35,4000	33,5000	809	27 368	17:51
MILLENNIUM (MIL)	9,3050	-3,07%	9,5000	9,6000	9,0550	1 463 726	13 710 618	17:51
MIRACULUM (MIR)	1,2400	0,00%	1,2200	1,2400	1,2100	3 184	3 884	17:51
MIRBUD (MRB)	9,1400	-2,25%	9,3600	9,3800	9,0700	144 185	1 328 849	17:51
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	17:51
MLSYSTEM (MLS)	40,4000	-0,98%	41,2000	41,7000	40,4000	3 866	158 253	17:51
MOBRUK (MBR)	325,0000	-0,61%	327,0000	329,5000	321,5000	1 699	550 887	17:51
MOJ	1,6000	2,56%	1,6000	1,6000	1,6000	550	880	17:51
MOLECURE (MOC)	15,7600	-1,25%	15,9600	15,9800	15,7200	7 851	124 567	17:51
MONNARI (MON)	5,3400	0,00%	5,3400	5,3600	5,3400	12 723	68 143	17:51
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 553	43 573	17:51
MOSTALWAR (MSW)	7,0000	-3,85%	7,1000	7,2000	6,8200	17 887	125 500	17:51
MOSTALZAB (MSZ)	4,2850	-6,03%	4,5300	4,5300	4,1600	307 632	1 329 824	17:51
MOVIEGAME (MOV)	29,3000	0,69%	29,1000	30,0000	28,4500	21 819	641 113	17:51
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,8000	26 427	1 112 168	17:51
MUZA (MZA)	14,9000	-2,93%	15,3000	15,3000	14,4000	2 128	31 425	17:51
NANOGROUP (NNG)	1,0150	-0,98%	1,0300	1,0300	1,0150	19 593	20 033	17:51
NEUCA (NEU)	882,0000	-0,90%	895,0000	903,0000	875,0000	3 785	3 392 274	17:51
NEWAG (NWG)	21,8000	2,35%	21,6000	22,1000	21,3000	13 558	295 169	17:51
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	428	1 050	17:51
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3800	25 527	61 129	17:51
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	17:51
NTTSYSTEM (NTT)	6,7800	3,35%	6,8000	6,8000	6,5400	2 003	13 322	17:51
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	6 153	62 921	17:51
OEX	50,4000	-3,08%	52,0000	53,2000	50,4000	861	44 689	17:51
ONDE (OND)	14,1800	-2,48%	14,5000	14,5000	14,0000	17 620	250 127	17:51
ONESANO (ONO)	1,3100	-1,87%	1,3300	1,3300	1,3100	2 210	2 906	17:51
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	8 711	495 493	17:51
OPTEAM (OPM)	5,7000	-	-	-	-	-	-	17:51
ORANGEPL (OPL)	7,7780	-1,77%	7,9000	7,9220	7,7640	748 232	5 842 257	17:51
OTLOG (OTS)	31,0000	1,64%	30,2000	31,5000	30,2000	3 981	123 176	17:51
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	17:51
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 953	10 674	17:51
PANOVA (NVA)	16,0000	-1,84%	16,1500	16,4000	16,0000	1 408	22 823	17:51
PASSUS (PAS)	31,9000	22,22%	29,0000	31,9000	27,3000	9 712	283 729	17:51
PATENTUS (PAT)	3,6600	-5,30%	3,8000	3,8000	3,6450	20 693	76 171	17:51
PCCROKITA (PCR)	100,6000	0,00%	100,4000	102,6000	100,4000	2 970	301 069	17:51
PCFGROUP (PCF)	18,3400	1,89%	18,4800	18,4800	18,0000	1 283	23 296	17:51
Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 997	113 130	17:51	Reklama
PEKAO (PEO)	176,4500	-3,02%	181,0000	181,0000	174,7000	769 519	136 337 382	17:51
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	17:51
PGE	6,0820	-0,30%	6,1000	6,2160	5,9840	6 586 504	40 054 027	17:51
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4650	22 297	10 427	17:51
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8400	5 137	35 662	17:51
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 901	201 076	17:51
PKNORLEN (PKN)	65,7300	-4,46%	68,0000	68,4900	65,4600	3 786 278	254 856 007	17:51
PKOBP (PKO)	55,8600	-3,99%	57,4000	57,7200	55,6200	4 475 632	251 759 026	17:51
PKPCARGO (PKP)	11,9800	-4,62%	12,4800	12,5000	11,8800	182 458	2 215 334	17:51
PLAYWAY (PLW)	282,0000	-2,93%	290,0000	292,0000	278,0000	4 270	1 207 242	17:51
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	17:51
POLENERGIA (PEP)	67,0000	0,00%	67,0000	68,4000	66,0000	3 355	225 671	17:51
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	17:51
POLIMEXMS (PXM)	3,7960	-2,92%	3,9200	3,9300	3,7600	347 842	1 332 788	17:51
POLTREG (PTG)	54,8000	-2,49%	56,0000	56,0000	53,4000	1 655	89 877	17:51
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	17:51
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	17:51
PROCHEM (PRM)	32,4000	-0,61%	32,8000	32,8000	31,0000	2 294	72 981	17:51
PROJPRZEM (PJP)	20,4000	-1,45%	20,4000	20,5000	19,5500	2 332	46 801	17:51
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 310	28 473	17:51
PURE (PUR)	7,7200	-3,74%	8,1000	8,1000	7,7200	10 103	79 706	17:51
PZU	49,3900	0,65%	48,5800	50,0200	48,3000	2 011 692	99 483 957	17:51
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	30 101	194 383	17:51
R22	108,0000	-0,92%	110,0000	112,0000	108,0000	6 783	750 163	17:51
RAEN (RAE)	0,6990	5,91%	0,6680	0,7100	0,6500	90 833	62 314	17:51
RAFAKO (RFK)	0,9780	-0,71%	0,9800	0,9880	0,9620	127 831	125 052	17:51
RAINBOW (RBW)	71,7000	-4,78%	74,8000	74,8000	71,1000	45 510	3 317 187	17:51
RANKPROGR (RNK)	3,8800	-4,67%	4,0200	4,0500	3,8800	35 631	140 670	17:51
RAWLPLUG (RWL)	14,2000	-3,40%	14,8000	14,8000	14,2000	3 102	44 527	17:51
REDAN (RDN)	0,2960	-6,92%	0,2950	0,3150	0,2950	5 450	1 620	17:51
RELPOL (RLP)	6,5200	-1,51%	6,6200	6,6200	6,3400	20 739	134 826	17:51
REMAK (RMK)	15,6500	3,30%	15,7000	15,7000	14,8000	1 460	22 060	17:51
RENDER (RND)	126,0000	-5,97%	131,0000	132,0000	123,5000	659	83 444	17:51
RESBUD (RES)	0,6500	-1,22%	0,6680	0,7000	0,6500	22 693	15 304	17:51
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	17:51
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	3 362	181 876	17:51
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	4 319	99 749	17:51
SANPL (SPL)	542,8000	-2,23%	547,4000	551,8000	540,2000	80 170	43 676 465	17:51
SANWIL (SNW)	1,6450	0,61%	1,6350	1,6700	1,6300	9 851	16 105	17:51
SCPFL (SCP)	188,4000	-1,15%	188,0000	190,8000	188,0000	981	186 008	17:51
SECOGROUP (SWG)	32,0000	0,00%	31,0000	32,0000	30,4000	1 008	31 570	17:51
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	17:51
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	763	26 095	17:51
SELVITA (SLV)	70,0000	-1,41%	71,0000	71,0000	69,1000	29 338	2 051 826	17:51
SESCOM (SES)	58,6000	-4,87%	58,6000	58,6000	57,0000	376	21 745	17:51
SFINKS (SFS)	0,7700	1,05%	0,7620	0,7700	0,7200	32 661	24 737	17:51
SHOPER (SHO)	31,0000	-1,27%	31,0000	31,0000	30,4000	1 355	41 732	17:51
SIMFABRIC (SIM)	3,7200	1,09%	3,7100	3,7650	3,5800	14 537	53 334	17:51
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	533	12 815	17:51
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	811	1 176	17:51
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	17:51
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	860	12 184	17:51
SPYROSOFT (SPR)	410,0000	-2,38%	422,0000	422,0000	410,0000	163	67 538	17:51
STALEXP (STX)	3,5400	-0,14%	3,5500	3,5600	3,4900	546 453	1 930 916	17:51
STALPROD (STP)	216,0000	-3,57%	225,5000	225,5000	214,0000	2 478	541 679	17:51
STALPROFI (STF)	8,6000	-2,05%	8,7600	8,7600	8,5600	3 385	29 248	17:51
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	17:51
SUNEX (SNX)	9,9900	-0,89%	10,1000	10,1000	9,7000	22 954	227 126	17:51
SYGNITY (SGN)	62,8000	-1,88%	63,6000	64,0000	62,2000	2 756	174 026	17:51
SYNEKTIK (SNT)	118,4000	-6,62%	124,6000	124,6000	118,4000	67 713	8 181 472	17:51
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	17:51
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	17:51
TAURONPE (TPE)	2,8370	-1,70%	2,8870	2,9130	2,8220	2 286 997	6 535 431	17:51
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	49 260	152 365	17:51
TEXT (TXT)	91,3000	-1,51%	92,2000	92,4000	90,5000	29 946	2 735 513	17:51
TORPOL (TOR)	32,6500	-3,40%	33,3500	34,2000	31,0500	80 251	2 620 320	17:51
TOYA (TOA)	7,2500	-1,76%	7,3900	7,4400	7,2500	38 900	285 272	17:51
TRANSPOL (TRN)	3,6400	0,55%	3,6400	3,6400	3,5600	7 471	27 001	17:51
TSGAMES (TEN)	93,6500	-3,75%	96,1000	97,3000	93,4000	21 804	2 070 371	17:51
Reklama
ULMA (ULM)	73,0000	-0,68%	74,0000	74,0000	71,0000	316	22 621	17:51	Reklama
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 425	26 011	17:51
UNIBEP (UNI)	10,0000	-0,50%	10,0000	10,1000	9,8000	5 337	53 024	17:51
UNIMA (U2K)	5,8000	5,45%	5,4500	5,8500	5,4000	7 336	41 014	17:51
UNIMOT (UNT)	135,0000	-0,74%	133,4000	136,0000	128,6000	3 990	532 078	17:51
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	76	7 685	17:51
VERCOM (VRC)	113,5000	-1,73%	114,0000	114,5000	111,0000	3 170	356 601	17:51
VIGOPHOTN (VGO)	506,0000	-3,44%	524,0000	524,0000	494,0000	1 328	671 048	17:51
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	17:51
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	17:51
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	11 106	515 119	17:51
VOXEL (VOX)	91,4000	-3,99%	94,0000	94,0000	91,4000	2 258	209 040	17:51
VRG	3,3700	-1,46%	3,4100	3,4100	3,2700	191 750	633 121	17:51
WASKO (WAS)	1,5850	-2,16%	1,6100	1,6150	1,5850	4 584	7 321	17:51
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	17:51
WIELTON (WLT)	8,1100	-1,34%	8,2600	8,3600	8,1100	13 416	110 133	17:51
WIKANA (WIK)	6,8500	-1,44%	6,6500	6,9000	6,6500	752	5 001	17:51
WIRTUALNA (WPL)	115,2000	-1,37%	116,8000	123,0000	115,0000	4 034	475 599	17:51
WITTCHEN (WTN)	28,0000	-2,78%	28,8000	28,8000	27,7000	19 748	554 542	17:51
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	17:51
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	139,0000	1 174	165 364	17:51
XTRADEBDM (XTB)	59,0800	-1,86%	60,2600	60,3600	58,8000	298 007	17 742 619	17:51
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5150	14 779	23 329	17:51
ZEPAK (ZEP)	19,0200	-1,14%	19,2200	19,4000	19,0000	7 672	147 165	17:51
ZREMB (ZRE)	3,9350	-0,38%	3,9500	3,9700	3,8000	20 356	78 637	17:51
ZUE	10,7000	-3,60%	10,9000	10,9000	10,2000	26 684	282 048	17:51

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	84 784,0600	99,67	-2,27%	ZAMKNIĘCIE
17:10:00	84 784,0600	99,67	-2,27%	ZAMKNIĘCIE
15:15:00	85 175,5400	98,37	-1,82%	RZECZYWISTY
11:15:00	85 765,9600	95,75	-1,14%	RZECZYWISTY
06:20:00	86 754,7500	-	-	ZAMKNIĘCIE
02:00:00	86 754,7500	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland