WIG-Poland

86 806,81 +850,49 0,99% akt.: 18.04.2024, 17:15
- Otwarcie 85 809,19
- Max (czas) 86 806,81(18.04.2024 17:10)
- Min (czas) 85 809,19(18.04.2024 11:15)
- Wartość odniesienia 85 956,32
- Suma obrotów 1 463 493 260
- Liczba akt. instr. 301/306
- Waga akt. instr. % 98,37
- 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)	3,5300	-0,84%	3,5800	3,6000	3,4200	24 269	84 772	17:51	Reklama
11BIT (11B)	544,0000	-2,68%	560,0000	565,0000	543,0000	1 781	982 203	17:51
3RGAMES (3RG)	0,2400	12,15%	0,2140	0,2440	0,2100	190 238	43 729	17:51
ABPL (ABE)	89,4000	1,59%	88,0000	89,4000	86,0000	2 105	184 190	17:51
ACAUTOGAZ (ACG)	29,7000	-0,34%	29,8000	30,2000	29,6000	1 012	30 309	17:51
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	4 163	82 450	17:51
ADIUVO (ADV)	0,9500	4,17%	0,9600	0,9600	0,9400	233	220	17:51
AGORA (AGO)	11,3000	0,00%	11,1600	11,3000	11,1600	2 424	27 225	17:51
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 967	2 826	17:51
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	271	4 074	17:51
AIRWAY (AWM)	0,2750	0,18%	0,2760	0,2800	0,2730	44 256	12 189	17:51
ALIOR (ALR)	104,5000	3,16%	101,9500	104,9000	101,9500	360 153	37 297 436	17:51
ALLEGRO (ALE)	33,0000	3,48%	31,9600	33,0400	31,6700	6 890 044	225 063 511	17:51
ALTA (AAT)	2,1000	18,98%	1,8000	2,1600	1,7600	66 660	132 435	17:51
ALTUSTFI (ALI)	3,5700	0,85%	3,5500	3,6000	3,3700	48 314	168 649	17:51
AMBRA (AMB)	28,4500	0,71%	28,5000	28,9000	28,2500	777	22 329	17:51
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 250	89 951	17:51
AMREST (EAT)	23,5000	3,30%	22,7500	23,8500	22,7500	59 279	1 382 221	17:51
ANSWEAR (ANR)	23,7500	0,21%	23,7000	23,9500	23,5000	6 214	146 598	17:51
APATOR (APT)	14,6000	2,24%	14,4000	14,6000	14,2400	7 487	108 186	17:51
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,6000	345	7 885	17:51
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	604	2 114	17:51
ARCHICOM (ARH)	36,6000	10,91%	33,9000	36,6000	33,9000	14 445	516 467	17:51
ARCTIC (ATC)	20,9400	-0,29%	21,1600	21,2400	20,8000	24 769	518 986	17:51
ARTIFEX (ART)	29,4000	-0,68%	29,6000	29,6000	28,9000	2 281	66 506	17:51
ASSECOBS (ABS)	59,2000	-2,95%	61,0000	61,0000	59,0000	1 197	71 623	17:51
ASSECOPOL (ACP)	77,1500	0,92%	76,4500	78,2500	76,1500	80 481	6 208 001	17:51
ASSECOSEE (ASE)	50,6000	-0,78%	51,0000	51,4000	50,2000	529	26 988	17:51
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	2 148	128 691	17:51
ATENDE (ATD)	3,0900	0,32%	3,1000	3,1100	3,0600	14 430	44 665	17:51
ATLANTAPL (ATP)	19,8000	-	-	-	-	-	-	17:51
ATLANTIS (ATS)	2,3500	-3,29%	2,4200	2,4500	2,3300	16 077	38 792	17:51
ATMGRUPA (ATG)	3,1700	0,63%	3,1800	3,1900	3,1500	4 844	15 354	17:51
ATREM (ATR)	12,4000	-0,40%	12,4000	12,4000	11,7500	8 378	101 375	17:51
AUTOPARTN (APR)	25,4000	0,59%	25,2000	25,6000	24,3000	55 995	1 408 698	17:51
BBIDEV (BBD)	4,1100	-1,91%	4,1900	4,1900	4,0400	1 677	6 913	17:51
BEDZIN (BDZ)	26,3500	0,00%	26,5000	26,9500	26,0000	521	13 894	17:51
BENEFIT (BFT)	2 785,0000	2,01%	2 765,0000	2 835,0000	2 705,0000	1 845	5 102 765	17:51
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	17:51
BIGCHEESE (BCS)	23,4000	-2,30%	24,0000	24,6500	22,4000	8 194	191 938	17:51
BIOCELTIX (BCX)	71,0000	4,87%	67,4000	71,1000	67,4000	3 465	243 220	17:51
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	16,0000	15,3500	3 662	57 507	17:51
BIOMEDLUB (BML)	4,7450	7,11%	4,4350	4,7500	4,4000	279 133	1 285 442	17:51
BIOPLANET (BIP)	23,8000	0,00%	23,0000	24,0000	23,0000	223	5 156	17:51
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	35 814	125 287	17:51
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 542	176 010	17:51
BNPPPL (BNP)	102,5000	0,49%	103,5000	104,0000	102,5000	373	38 450	17:51
BOGDANKA (LWB)	31,8000	-1,36%	32,2000	32,6000	31,1200	116 361	3 671 293	17:51
BOOMBIT (BBT)	11,2500	-0,88%	11,3500	11,3500	11,0000	1 200	13 279	17:51
BORYSZEW (BRS)	6,1000	0,99%	6,0400	6,1700	6,0400	21 962	133 965	17:51
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	14 618	226 674	17:51
BOWIM (BOW)	6,9400	-2,25%	7,1000	7,1000	6,9400	2 659	18 646	17:51
BRAND24 (B24)	48,2000	-0,62%	49,6000	49,9000	47,4000	3 706	178 928	17:51
BUDIMEX (BDX)	684,0000	-0,65%	689,5000	694,5000	668,0000	52 550	35 630 870	17:51
BUMECH (BMC)	12,0200	-1,64%	12,2400	13,3000	12,0000	28 276	354 474	17:51
CAPITEA (CAP)	0,5900	1,72%	0,5800	0,6020	0,5780	465 721	273 971	17:51
CAPTORTX (CTX)	82,4000	0,73%	81,8000	82,4000	80,2000	773	63 218	17:51
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	17:51
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	17:51
CCC	83,0000	3,56%	81,1000	83,0000	79,4500	205 670	16 722 358	17:51
CDPROJEKT (CDR)	112,7000	0,22%	113,0000	113,8000	111,1500	338 970	38 118 991	17:51
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	1 208	15 615	17:51
CELTIC (CPD)	3,4600	-0,86%	3,4900	3,6000	3,4300	9 660	34 087	17:51
CIGAMES (CIG)	1,5550	-6,33%	1,5520	1,6500	1,5410	1 495 323	2 357 153	17:51
CLNPHARMA (CLN)	15,0000	1,21%	14,8200	15,0000	14,7400	61 290	908 918	17:51
CLOUD (CLD)	63,0000	-8,70%	69,8000	69,8000	63,0000	4 196	275 335	17:51
COGNOR (COG)	9,1550	-3,53%	9,5500	9,6000	8,9900	212 208	1 952 785	17:51
COLUMBUS (CLC)	5,0000	-2,15%	5,0700	5,1000	4,9500	15 784	79 197	17:51
COMARCH (CMR)	254,0000	-1,36%	255,0000	261,0000	253,5000	1 465	376 673	17:51
COMP (CMP)	79,6000	-0,50%	78,6000	79,6000	78,4000	1 252	98 819	17:51
Reklama
COMPERIA (CPL)	7,4000	7,25%	6,9500	7,4000	6,9500	27 605	192 286	17:51	Reklama
COMPREMUM (CPR)	2,2000	0,46%	2,1800	2,2200	2,1800	12 803	28 204	17:51
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	10 870	6 308	17:51
CREEPYJAR (CRJ)	605,0000	0,83%	597,0000	605,0000	590,0000	195	116 217	17:51
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	922	171 831	17:51
CYFRPLSAT (CPS)	10,1100	2,85%	9,9400	10,2150	9,7800	1 104 511	11 047 779	17:51
DADELO (DAD)	17,8000	1,71%	17,5000	17,8000	17,5000	1 080	18 971	17:51
DATAWALK (DAT)	61,8000	-4,92%	64,9000	68,0000	61,1000	21 104	1 356 941	17:51
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	17:51
DECORA (DCR)	55,2000	2,22%	54,0000	55,2000	54,0000	2 049	112 089	17:51
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	757	36 977	17:51
DELKO (DEL)	9,5800	1,05%	9,5200	9,5800	9,4600	3 022	28 851	17:51
DEVELIA (DVL)	6,0100	0,84%	5,9600	6,0300	5,9100	142 713	850 469	17:51
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	17:51
DIGITANET (DIG)	47,0000	0,00%	47,2000	47,2000	46,1000	880	41 100	17:51
DINOPL (DNP)	360,3000	0,64%	358,0000	361,5000	355,0000	283 343	101 545 435	17:51
DOMDEV (DOM)	181,4000	0,44%	180,6000	182,8000	180,6000	1 866	338 545	17:51
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	236	5 559	17:51
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	17:51
ECHO (ECH)	4,9700	1,43%	4,9700	4,9900	4,9000	18 945	94 146	17:51
ELEKTROTI (ELT)	22,5000	-1,10%	22,7500	22,8500	22,1500	15 067	339 374	17:51
ELKOP (EKP)	0,5140	-1,15%	0,5100	0,5200	0,4960	72 548	36 917	17:51
ENEA (ENA)	8,7800	-0,34%	8,8500	8,9800	8,6200	616 047	5 377 271	17:51
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	17:51
ENERGOINS (ENI)	2,7100	4,43%	2,6100	2,8600	2,6000	99 884	273 627	17:51
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 663	113 437	17:51
ERBUD (ERB)	40,2000	-0,99%	40,5000	41,0000	39,9000	3 372	136 259	17:51
ERG	54,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 872	90 145	17:51
EUROCASH (EUR)	13,8700	2,36%	13,6500	13,9700	13,5500	274 251	3 775 956	17:51
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	6 365	265 731	17:51
FABRITY (FAB)	36,6000	-1,35%	37,1000	37,4000	36,4000	360	13 361	17:51
FASING (FSG)	13,0000	2,36%	12,6000	13,0000	12,6000	30	379	17:51
FEERUM (FEE)	6,5400	-0,61%	6,5800	6,5800	6,4000	40	259	17:51
FERRO (FRO)	35,9000	0,28%	35,8000	36,3000	35,8000	19 736	710 489	17:51
FMG	115,5000	-2,94%	120,5000	121,5000	115,5000	114	13 572	17:51
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 942	24 491	17:51
FORTE SA (FTE)	22,7000	0,00%	22,8000	22,8000	22,4000	879	19 848	17:51
GAMEOPS (GOP)	24,0000	0,00%	23,5000	24,9500	22,4000	40 185	950 592	17:51
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	834	10 407	17:51
GENOMTEC (GMT)	13,5800	-0,59%	13,7000	13,7200	13,3200	8 646	116 105	17:51
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5300	339 730	183 025	17:51
GPW	42,3500	0,47%	42,1000	42,8000	42,0000	58 458	2 474 201	17:51
GRENEVIA (GEA)	2,7050	0,56%	2,7200	2,7500	2,7000	173 209	471 667	17:51
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0400	10,9800	2 529	27 815	17:51
GRUPAAZOTY (ATT)	22,7000	-0,44%	22,7800	22,8200	22,5000	31 260	707 594	17:51
GRUPRACUJ (GPP)	65,3000	0,15%	65,5000	65,5000	64,5000	20 345	1 322 588	17:51
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 036	11 064	17:51
HANDLOWY (BHW)	111,8000	0,00%	111,8000	112,0000	110,4000	9 816	1 094 022	17:51
HARPER (HRP)	6,7500	-2,74%	6,9400	6,9400	6,6900	5 926	39 843	17:51
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	25	657	17:51
HYDROTOR (HDR)	31,4000	-0,32%	31,5000	32,0000	31,4000	99	3 144	17:51
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	17:51
IFIRMA (IFI)	22,7000	-1,30%	22,7000	23,0000	22,7000	816	18 670	17:51
IMMOBILE (GKI)	3,6700	-0,27%	3,6800	3,7500	3,6700	2 011	7 493	17:51
IMS	4,3400	0,93%	4,3000	4,3400	4,3000	6 141	26 419	17:51
INC	2,6600	0,76%	2,6700	2,6700	2,6100	2 272	5 975	17:51
INGBSK (ING)	303,0000	0,33%	300,0000	305,0000	296,5000	12 094	3 629 795	17:51
INPRO (INP)	7,6500	2,00%	7,9500	8,0000	7,6500	1 932	15 104	17:51
INSTALKRK (INK)	42,9000	-0,46%	43,1000	43,1000	41,8000	42	1 763	17:51
INTERBUD (ITB)	3,0000	8,70%	2,8800	3,2400	2,8000	77 768	234 377	17:51
INTERCARS (CAR)	532,0000	0,00%	547,0000	547,0000	531,0000	282	150 515	17:51
INTERSPPL (IPO)	0,8460	1,93%	0,8500	0,8500	0,8460	100	85	17:51
INTROL (INL)	9,8800	-3,61%	10,2500	10,2500	9,7200	6 079	60 224	17:51
IPOPEMA (IPE)	3,5700	2,88%	3,5200	3,5800	3,4900	5 165	18 139	17:51
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	17:51
IZOSTAL (IZS)	2,6200	-2,24%	2,6800	2,6800	2,6100	7 966	20 901	17:51
JRHOLDING (JRH)	7,5400	2,17%	7,5600	7,5800	7,4200	1 285	9 618	17:51
JSW	33,0000	-0,75%	33,8000	34,2300	32,7500	900 275	30 070 033	17:51
KCI	0,8400	-1,18%	0,8400	0,8400	0,8340	9 568	8 036	17:51
Reklama
KETY (KTY)	817,0000	0,43%	822,0000	828,0000	789,5000	34 048	27 569 858	17:51	Reklama
KGHM (KGH)	143,6000	0,84%	145,0000	147,2000	141,8500	706 931	101 738 205	17:51
KINOPOL (KPL)	14,6000	-2,34%	14,7000	14,8000	14,1500	19 166	277 713	17:51
KOGENERA (KGN)	51,7000	-2,45%	53,0000	53,4000	51,7000	2 412	126 517	17:51
KOMPAP (KMP)	23,0000	4,55%	21,0000	23,0000	21,0000	676	15 186	17:51
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	17:51
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	17:51
KRUK (KRU)	435,0000	0,23%	437,4000	439,0000	426,0000	28 271	12 181 222	17:51
KRVITAMIN (KVT)	11,4500	6,02%	10,8000	11,4500	10,7500	6 664	72 702	17:51
LARQ (LRQ)	2,4600	1,65%	2,4800	2,4800	2,3600	4 029	9 752	17:51
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 574	23 541	17:51
LENTEX (LTX)	6,8600	-0,58%	6,8000	6,9000	6,7800	8 061	54 928	17:51
LESS (LES)	0,2430	-0,41%	0,2400	0,2430	0,2330	120 252	28 383	17:51
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	17:51
LOKUM (LKD)	25,4000	-0,78%	25,6000	25,6000	25,4000	974	24 920	17:51
LPP	15 590,0000	2,77%	15 230,0000	15 600,0000	15 120,0000	3 532	54 298 560	17:51
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	17:51
LUBAWA (LBW)	3,7420	0,32%	3,7520	3,7900	3,6500	218 042	807 348	17:51
MABION (MAB)	17,2000	-2,27%	17,9000	17,9000	17,1000	62 445	1 088 389	17:51
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	2 360	42 265	17:51
MANGATA (MGT)	92,0000	-0,86%	92,8000	92,8000	92,0000	9	831	17:51
MARVIPOL (MVP)	9,1000	-0,22%	9,2000	9,2000	9,0000	15 816	143 924	17:51
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,3500	10,5000	2 353	25 398	17:51
MBANK (MBK)	682,4000	-0,09%	682,0000	691,6000	664,0000	26 800	18 109 180	17:51
MCI	28,6000	0,35%	28,5000	28,7000	28,0000	13 320	377 598	17:51
MDIENERGIA (MDI)	1,4900	-3,25%	1,5350	1,5350	1,4900	101	151	17:51
MEDICALG (MDG)	25,1000	0,24%	25,1400	25,5600	24,9600	8 368	211 085	17:51
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	7 708	70 820	17:51
MENNICA (MNC)	19,0000	-0,26%	19,0500	19,0500	18,7500	323	6 123	17:51
MERCATOR (MRC)	42,1000	1,57%	41,4500	42,9500	41,4500	9 400	396 315	17:51
MERCOR (MCR)	23,3000	3,56%	22,6000	23,3000	22,5000	4 051	93 121	17:51
MEXPOLSKA (MEX)	4,5000	3,69%	4,3300	4,5000	4,0200	5 201	22 117	17:51
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	440	14 619	17:51
MILLENNIUM (MIL)	9,4750	0,16%	9,4350	9,6000	9,3000	1 206 746	11 434 391	17:51
MIRACULUM (MIR)	1,2100	0,00%	1,2200	1,2200	1,1950	16 948	20 407	17:51
MIRBUD (MRB)	9,4600	1,83%	9,3300	9,5500	9,2500	64 510	605 139	17:51
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	79,0000	458	36 682	17:51
MLSYSTEM (MLS)	48,0000	7,99%	45,3000	49,8000	45,2500	34 718	1 669 285	17:51
MOBRUK (MBR)	326,0000	-0,31%	325,0000	327,0000	323,5000	485	157 608	17:51
MOJ	1,6000	0,00%	1,6000	1,6000	1,6000	5 150	8 240	17:51
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	11 090	166 581	17:51
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3200	6 071	32 496	17:51
MOSTALPLC (MSP)	14,3000	-6,54%	15,3000	15,8000	13,8000	12 728	183 435	17:51
MOSTALWAR (MSW)	6,8600	0,00%	6,9000	6,9600	6,7800	6 062	41 490	17:51
MOSTALZAB (MSZ)	4,5550	3,52%	4,4050	4,5700	4,3850	124 595	559 009	17:51
MOVIEGAME (MOV)	28,4500	0,71%	28,2500	28,5000	27,6000	2 815	79 071	17:51
MURAPOL (MUR)	42,8400	0,89%	42,4400	43,1000	41,9800	13 571	571 999	17:51
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	959	14 673	17:51
NANOGROUP (NNG)	1,0300	1,48%	1,0100	1,0300	1,0050	73 199	74 741	17:51
NEUCA (NEU)	902,0000	-0,33%	905,0000	905,0000	892,0000	310	278 997	17:51
NEWAG (NWG)	22,9000	0,44%	22,8000	23,4000	22,8000	2 481	57 139	17:51
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	4 508	10 843	17:51
NOVAVISGR (NVG)	2,3000	-4,96%	2,3800	2,4600	2,2700	64 107	148 921	17:51
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	17:51
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 743	11 778	17:51
ODLEWNIE (ODL)	9,8800	-1,69%	10,0000	10,0000	9,7800	7 154	70 636	17:51
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	17:51
ONDE (OND)	13,9600	-1,69%	14,2000	14,2000	13,8000	13 816	193 525	17:51
ONESANO (ONO)	1,3400	1,13%	1,3550	1,3550	1,3000	3 645	4 790	17:51
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	57,4000	56,2000	1 246	71 108	17:51
OPTEAM (OPM)	5,6800	-	-	-	-	-	-	17:51
ORANGEPL (OPL)	7,8040	1,51%	7,7500	7,8540	7,6500	1 210 212	9 407 367	17:51
OTLOG (OTS)	32,0500	0,63%	31,9000	32,0500	31,6000	4 920	157 125	17:51
OTMUCHOW (OTM)	4,8400	2,98%	4,6600	4,8400	4,6600	5 390	25 231	17:51
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	3 062	8 269	17:51
PANOVA (NVA)	17,0000	5,26%	16,3000	17,1000	16,3000	1 481	24 349	17:51
PASSUS (PAS)	30,1000	5,99%	27,8000	30,1000	27,8000	5 468	156 733	17:51
PATENTUS (PAT)	3,7950	0,40%	3,6700	3,7950	3,6700	9 274	34 315	17:51
PCCROKITA (PCR)	100,6000	0,40%	100,8000	102,0000	100,0000	793	79 939	17:51
PCFGROUP (PCF)	18,0200	-4,45%	18,9000	18,9800	18,0000	1 875	34 987	17:51
Reklama
PEKABEX (PBX)	23,1000	2,67%	22,8000	23,3000	22,5000	6 283	144 765	17:51	Reklama
PEKAO (PEO)	183,3500	1,49%	182,0000	183,9500	178,4000	631 763	114 935 048	17:51
PEPEES (PPS)	1,0900	-2,24%	1,1100	1,1150	1,0850	9 010	9 853	17:51
PGE	6,1140	1,80%	6,0500	6,1500	5,9860	5 972 573	36 226 918	17:51
PGFGROUP (PGV)	0,4390	-4,57%	0,4540	0,4600	0,4200	239 345	103 179	17:51
PHARMENA (PHR)	6,7000	-1,76%	6,8800	6,8800	6,6400	18 384	123 523	17:51
PHN	11,8000	-0,84%	11,9000	11,9000	11,7000	276	3 235	17:51
PKNORLEN (PKN)	67,0500	-0,71%	67,7400	67,8000	66,1900	1 793 292	119 974 762	17:51
PKOBP (PKO)	58,8400	1,55%	58,1200	58,9000	57,5200	2 954 915	172 454 180	17:51
PKPCARGO (PKP)	12,4000	0,16%	12,3200	12,4800	12,2000	35 073	432 941	17:51
PLAYWAY (PLW)	284,0000	0,89%	281,5000	291,5000	281,5000	2 388	684 592	17:51
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	964	3 436	17:51
POLENERGIA (PEP)	67,6000	-0,29%	67,0000	68,0000	66,4000	1 113	74 981	17:51
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	17:51
POLIMEXMS (PXM)	3,8460	0,47%	3,8280	3,8620	3,8120	140 248	538 414	17:51
POLTREG (PTG)	54,4000	0,74%	54,0000	54,4000	54,0000	432	23 448	17:51
POLWAX (PWX)	1,8050	-0,28%	1,8150	1,8150	1,8050	5 714	10 340	17:51
PRAGMAINK (PRI)	4,6200	-	-	-	-	-	-	17:51
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	1 036	33 925	17:51
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	20,7000	13	272	17:51
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	17:51
PURE (PUR)	8,0700	-0,37%	8,0800	8,0900	7,9400	6 870	54 881	17:51
PZU	50,7000	1,73%	50,1000	51,0400	49,5000	2 357 794	119 103 201	17:51
QUERCUS (QRS)	6,6800	1,21%	6,6600	6,7600	6,3000	37 717	248 143	17:51
R22	113,0000	1,80%	112,0000	113,5000	111,0000	8 343	931 873	17:51
RAEN (RAE)	0,7100	0,57%	0,6960	0,7100	0,6800	44 212	30 903	17:51
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9890	0,9500	96 082	92 821	17:51
RAINBOW (RBW)	73,3000	-0,27%	73,2000	73,4000	71,4000	17 895	1 296 779	17:51
RANKPROGR (RNK)	3,9100	-2,98%	4,0000	4,0300	3,9100	12 328	48 659	17:51
RAWLPLUG (RWL)	14,2500	0,35%	14,3000	14,6000	14,2500	387	5 568	17:51
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	17:51
RELPOL (RLP)	6,6400	1,84%	6,5200	6,6400	6,5000	972	6 367	17:51
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	236	3 540	17:51
RENDER (RND)	131,0000	1,55%	129,0000	131,0000	128,0000	74	9 519	17:51
RESBUD (RES)	0,6200	-4,62%	0,6580	0,6600	0,6100	29 808	18 530	17:51
ROPCZYCE (RPC)	30,5000	-0,65%	30,7000	30,7000	30,5000	106	3 238	17:51
RYVU (RVU)	53,0000	-0,93%	53,7000	54,1000	53,0000	1 377	73 722	17:51
SANOK (SNK)	22,9000	0,00%	22,9500	23,1000	22,9000	1 993	45 826	17:51
SANPL (SPL)	560,0000	1,19%	559,2000	567,2000	547,4000	80 684	44 843 503	17:51
SANWIL (SNW)	1,6550	0,30%	1,6350	1,6550	1,6250	1 198	1 949	17:51
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	642	119 092	17:51
SECOGROUP (SWG)	33,0000	3,13%	31,0000	33,0000	31,0000	1 021	31 840	17:51
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	873	12 257	17:51
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	11 135	356 870	17:51
SELVITA (SLV)	69,1000	0,00%	69,1000	69,7000	67,0000	1 963	134 239	17:51
SESCOM (SES)	59,6000	2,41%	58,2000	59,8000	58,2000	130	7 754	17:51
SFINKS (SFS)	0,7500	-3,85%	0,7960	0,7960	0,7300	69 255	53 206	17:51
SHOPER (SHO)	31,4000	2,61%	30,9000	31,4000	30,5000	1 732	53 746	17:51
SIMFABRIC (SIM)	3,5700	-3,90%	3,6300	3,7000	3,5250	22 968	82 456	17:51
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	5 593	129 324	17:51
SKYLINE (SKL)	1,4500	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	87,8000	1,15%	86,8000	88,0000	85,8000	1 234	107 963	17:51
SONEL (SON)	14,5000	2,47%	14,1500	14,6000	14,1500	1 194	17 067	17:51
SPYROSOFT (SPR)	395,0000	-3,19%	408,0000	411,0000	395,0000	418	166 755	17:51
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	619 875	1 831 605	17:51
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	266	58 367	17:51
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 907	16 306	17:51
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 586	14 008	17:51
SUNEX (SNX)	10,0800	0,80%	10,1000	10,3400	10,0200	8 068	82 073	17:51
SYGNITY (SGN)	62,6000	0,97%	61,2000	62,8000	61,0000	1 281	78 710	17:51
SYNEKTIK (SNT)	123,8000	4,74%	118,4000	124,8000	118,4000	34 228	4 145 225	17:51
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	17:51
TARCZYNSKI (TAR)	50,6000	0,40%	50,8000	50,8000	50,4000	165	8 348	17:51
TAURONPE (TPE)	2,9180	3,11%	2,8400	2,9360	2,7850	4 211 882	12 094 951	17:51
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 391	7 464	17:51
TEXT (TXT)	92,0000	0,33%	92,0000	93,4000	90,9000	31 995	2 948 186	17:51
TORPOL (TOR)	32,0500	0,16%	32,6000	32,7500	31,8000	19 913	638 177	17:51
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	43 443	323 570	17:51
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	17:51
TSGAMES (TEN)	92,5000	-1,60%	93,6000	94,1000	92,0000	10 214	948 337	17:51
Reklama
ULMA (ULM)	75,0000	2,74%	73,0000	75,0000	73,0000	502	36 921	17:51	Reklama
ULTGAMES (ULG)	10,9000	2,83%	10,7500	10,9500	10,4000	1 880	20 118	17:51
UNIBEP (UNI)	10,1000	1,41%	9,9800	10,1000	9,9000	2 232	22 341	17:51
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,7500	2 802	16 302	17:51
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,4000	379	50 941	17:51
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	17:51
VERCOM (VRC)	116,5000	-0,43%	117,0000	117,0000	115,0000	562	65 408	17:51
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	2 052	967 128	17:51
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,2000	11,0500	250	2 771	17:51
VIVID (VVD)	0,5920	1,02%	0,5720	0,5940	0,5560	6 674	3 780	17:51
VOTUM (VOT)	47,0000	0,11%	46,9000	47,0000	46,4000	7 704	360 208	17:51
VOXEL (VOX)	92,8000	3,34%	89,8000	95,0000	89,2000	9 798	903 099	17:51
VRG	3,3200	-0,60%	3,3400	3,3500	3,2200	55 580	181 203	17:51
WASKO (WAS)	1,5600	-0,95%	1,5950	1,5950	1,5000	37 396	57 121	17:51
WAWEL (WWL)	634,0000	-2,76%	642,0000	650,0000	630,0000	87	55 156	17:51
WIELTON (WLT)	7,9900	-1,36%	8,1400	8,1800	7,9000	609 946	4 881 504	17:51
WIKANA (WIK)	6,9000	0,73%	6,8000	6,9000	6,8000	3 000	20 557	17:51
WIRTUALNA (WPL)	115,0000	0,35%	113,8000	116,2000	113,8000	6 757	782 572	17:51
WITTCHEN (WTN)	27,5000	-2,48%	28,2000	28,4000	27,1000	33 528	928 372	17:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6200	1 058	1 746	17:51
XTPL (XTP)	140,0000	-0,57%	140,8000	140,8000	137,4000	1 794	249 769	17:51
XTRADEBDM (XTB)	61,2000	1,32%	60,6000	61,4400	59,0000	324 489	19 593 071	17:51
ZAMET (ZMT)	1,5950	-0,31%	1,5700	1,5950	1,5300	24 444	38 385	17:51
ZEPAK (ZEP)	19,3000	0,21%	19,3400	19,3800	19,0400	954	18 297	17:51
ZREMB (ZRE)	3,8800	-1,27%	3,9200	3,9200	3,8100	5 975	23 273	17:51
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	11 575	128 436	17:51

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	86 806,8100	98,37	0,99%	ZAMKNIĘCIE
17:10:00	86 806,8100	98,37	0,99%	ZAMKNIĘCIE
15:15:00	86 119,2800	98,37	0,19%	RZECZYWISTY
11:15:00	85 809,1900	96,73	-0,17%	RZECZYWISTY
06:20:00	85 956,3200	-	-	ZAMKNIĘCIE
02:00:00	85 956,3200	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland