WIG-Poland

87 801,05 -35,85 -0,04% akt.: 25.04.2024, 11:15
- Otwarcie 87 801,05
- Max (czas) 87 801,05(25.04.2024 11:15)
- Min (czas) 87 801,05(25.04.2024 11:15)
- Wartość odniesienia 87 836,90
- Suma obrotów 416 504 836,51
- Liczba akt. instr. 290/306
- Waga akt. instr. % 94,77
- 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)	3,3300	0,00%	3,3600	3,3600	3,3300	2 000	6 679	12:30	Reklama
11BIT (11B)	528,0000	0,00%	528,0000	533,0000	520,0000	625	329 134	12:41
3RGAMES (3RG)	0,2830	1,07%	0,2800	0,2960	0,2800	74 139	21 485	12:25
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	87,8000	646	57 086	12:42
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	54	1 686	12:27
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,5000	2 227	43 481	12:30
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	23 880	253 980	12:40
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1000	2,55%	16,0000	16,2800	16,0000	5 118	82 613	12:38
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 735	19 390	11:47
ALIOR (ALR)	102,3000	-0,82%	105,0000	105,2500	101,7000	61 302	6 278 941	12:43
ALLEGRO (ALE)	32,7950	-0,32%	32,9000	33,0000	32,6000	570 334	18 713 797	12:43
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,6000	0,18%	28,0000	28,0000	27,5000	907	25 155	12:40
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	441	31 098	11:47
AMREST (EAT)	26,1000	1,75%	26,1500	26,2000	25,4500	11 304	292 621	12:23
ANSWEAR (ANR)	23,9500	3,68%	23,2000	24,2000	23,2000	9 816	234 161	12:17
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 797	25 949	11:41
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	4	90	09:44
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 208	109 430	12:26
ARCTIC (ATC)	21,0400	-1,96%	21,2000	21,2000	20,4400	90 856	1 888 560	12:42
ARTIFEX (ART)	29,5000	1,03%	29,2000	29,5000	28,8000	1 623	47 594	12:05
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	245	15 086	12:41
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	78,6500	33 115	2 618 722	12:39
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 996	258 757	12:42
ATAL (1AT)	60,6000	-0,82%	61,4000	61,4000	60,6000	1 123	68 505	12:43
ATENDE (ATD)	3,1700	-0,94%	3,2000	3,2000	3,1700	15 244	48 505	11:14
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	465	8 657	10:37
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0300	3,8200	63 053	248 766	12:33
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,2000	1 492	18 282	12:09
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	15 709	398 742	12:43
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,6000	9 168	269 109	12:41
BENEFIT (BFT)	2 720,0000	-1,09%	2 715,0000	2 770,0000	2 680,0000	859	2 341 360	12:42
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 334	91 499	12:41
BIOCELTIX (BCX)	66,5000	-0,75%	67,0000	67,1000	66,4000	752	50 208	12:31
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	298	4 500	12:03
BIOMEDLUB (BML)	4,7550	-0,94%	4,8000	4,8500	4,7400	33 733	162 120	12:42
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	20 649	72 278	12:43
BLOOBER (BLO)	22,3000	-0,89%	22,1500	22,5500	22,1000	3 274	72 994	12:32
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	29,5600	-4,15%	30,8000	30,8000	29,5600	58 855	1 760 251	12:43
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1500	1,15%	6,0900	6,1700	6,0700	13 754	84 018	12:38
BOS	16,0000	-2,44%	16,0500	16,2500	15,9000	2 954	47 341	12:05
BOWIM (BOW)	6,9000	0,00%	6,9000	6,9000	6,9000	5	35	10:47
BRAND24 (B24)	49,9000	1,84%	49,4000	49,9000	48,5000	653	32 152	12:17
BUDIMEX (BDX)	681,0000	-1,73%	690,0000	693,0000	679,5000	5 664	3 872 293	12:41
BUMECH (BMC)	12,3400	0,82%	12,3800	12,4000	12,2400	8 956	110 638	12:40
CAPITEA (CAP)	0,5740	-1,03%	0,5860	0,5860	0,5740	43 958	25 419	12:43
CAPTORTX (CTX)	80,8000	-0,49%	81,8000	81,8000	79,8000	423	34 064	12:37
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,3500	-1,73%	86,8000	86,8000	85,0500	55 555	4 764 679	12:39
CDPROJEKT (CDR)	115,8500	-0,26%	115,9000	116,9500	115,0000	47 877	5 536 542	12:43
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	12,9000	133	1 758	11:55
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	10 739	40 274	10:22
CIGAMES (CIG)	1,5690	1,36%	1,5480	1,5740	1,5320	262 108	408 371	12:40
CLNPHARMA (CLN)	15,2400	1,60%	14,9000	15,3800	14,7600	27 810	420 381	12:43
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COGNOR (COG)	8,4000	-0,06%	8,3200	8,5650	8,2250	236 227	1 985 846	12:42
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	12 398	62 308	12:33
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
Reklama
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00	Reklama
COMPREMUM (CPR)	2,1000	-2,78%	2,1300	2,1400	2,1000	14 450	30 673	12:18
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	569,0000	-1,73%	579,0000	579,0000	569,0000	59	33 828	12:33
CREOTECH (CRI)	179,0000	-3,50%	184,0000	185,5000	179,0000	3 842	704 536	12:31
CYFRPLSAT (CPS)	9,9640	-0,51%	10,0200	10,1150	9,9380	218 316	2 185 556	12:43
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 676	65 904	12:33
DATAWALK (DAT)	57,3000	-2,05%	58,5000	60,0000	56,0000	23 680	1 358 651	12:33
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 505	89 262	12:23
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,6200	-0,41%	9,6600	9,6600	9,5200	2 430	23 400	12:08
DEVELIA (DVL)	6,6200	3,44%	6,3000	6,6200	6,3000	172 453	1 128 527	12:40
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	1 118	55 788	12:42
DINOPL (DNP)	379,9000	-0,60%	379,2000	384,5000	376,2000	105 335	40 125 770	12:43
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 075	189 480	12:15
DRAGOENT (DGE)	26,0000	-4,41%	26,0000	26,6000	26,0000	540	14 106	12:42
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,8000	-2,24%	4,8600	4,8600	4,6400	41 158	195 227	12:04
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	20 632	479 875	12:41
ELKOP (EKP)	0,4840	-2,22%	0,4840	0,4840	0,4840	4 992	2 416	11:59
ENEA (ENA)	8,4100	0,12%	8,4650	8,4900	8,3050	193 670	1 629 386	12:37
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGOINS (ENI)	2,6300	0,77%	2,6900	2,6900	2,5850	7 799	20 224	12:13
ENTER (ENT)	69,3000	-0,86%	69,5000	69,5000	68,8000	2 664	184 836	12:08
ERBUD (ERB)	39,5000	0,51%	39,5000	39,6000	39,2000	854	33 650	12:33
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	3 448	116 176	12:36
EUROCASH (EUR)	13,5100	-3,15%	13,9500	14,0500	13,4600	153 153	2 107 183	12:43
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 417	67 488	12:35
FABRITY (FAB)	36,0000	-2,17%	37,6000	37,6000	35,8000	909	32 752	12:09
FASING (FSG)	13,3000	-3,62%	13,3000	13,3000	13,3000	46	612	12:43
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,8000	0,00%	35,0000	35,0000	34,0000	1 383	47 572	12:35
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	4,9800	-2,73%	5,1000	5,1600	4,9200	7 978	40 317	12:33
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,9500	-2,44%	26,9000	26,9000	25,3000	7 725	198 240	12:25
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
GENOMTEC (GMT)	13,4000	-0,74%	13,5000	13,5800	13,1800	2 877	38 514	12:13
GETIN (GTN)	0,4775	-1,95%	0,4855	0,4855	0,4670	500 741	237 591	12:39
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	6 081	263 588	12:41
GRENEVIA (GEA)	2,3300	-2,10%	2,4000	2,4650	2,3200	217 355	517 141	12:42
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1600	0,00%	22,1000	22,2600	21,9400	50 975	1 125 953	12:42
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	6 239	388 131	12:02
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	113,0000	-0,88%	114,0000	114,0000	112,4000	3 847	434 837	12:38
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,6900	938	6 307	12:37
HELIO (HEL)	25,0000	0,00%	24,2000	25,8000	24,2000	1 324	32 300	12:42
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	24,2000	1,26%	23,9000	24,2000	23,8000	670	16 076	12:14
IMMOBILE (GKI)	3,3600	0,90%	3,3900	3,3900	3,3600	56	188	11:49
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	2 833	11 906	11:54
INC	2,5700	-3,75%	2,6700	2,6700	2,5700	5 778	14 909	12:41
INGBSK (ING)	315,0000	1,12%	311,5000	316,0000	308,5000	3 147	983 211	12:43
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERBUD (ITB)	2,9900	1,70%	2,9800	2,9900	2,9600	5 135	15 350	11:22
INTERCARS (CAR)	558,0000	1,45%	542,0000	564,0000	542,0000	1 257	697 571	12:04
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	366	3 690	11:43
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	153	564	11:45
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	2 591	6 727	12:22
JRHOLDING (JRH)	7,1200	-3,78%	7,1400	7,1400	7,1200	116	827	11:56
JSW	29,9700	-3,91%	31,1900	31,5500	29,4500	972 207	29 351 079	12:43
KCI	0,8500	0,00%	0,8420	0,8500	0,8320	14 379	12 027	11:42
Reklama
KETY (KTY)	842,0000	0,84%	834,5000	843,0000	828,5000	5 950	4 992 673	12:42	Reklama
KGHM (KGH)	137,7000	3,61%	134,2000	139,2000	134,0000	497 229	68 384 132	12:43
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,9000	8 324	116 908	12:37
KOGENERA (KGN)	50,7000	-1,74%	50,7000	51,4000	50,3000	1 324	67 022	12:42
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,9400	0,41%	4,9200	4,9400	4,8200	1 600	7 861	12:43
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRUK (KRU)	433,2000	-0,46%	435,0000	436,6000	430,6000	10 931	4 727 931	12:42
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8400	-0,29%	6,8000	6,8400	6,7800	1 406	9 553	12:26
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	34 202	56 013	12:42
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 270,0000	0,39%	15 360,0000	15 400,0000	15 210,0000	699	10 700 040	12:43
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7500	-0,53%	3,7700	3,8260	3,7400	82 978	312 294	12:42
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5200	4 640	77 340	12:43
MAKARONPL (MAK)	20,6000	5,91%	19,8000	20,7000	19,8000	25 139	513 205	12:43
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5000	9,4000	65 390	620 222	12:43
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	200	2 250	12:18
MBANK (MBK)	674,4000	0,51%	674,6000	675,6000	666,0000	2 862	1 921 548	12:40
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	21 815	630 157	12:35
MDIENERGIA (MDI)	1,4600	-2,99%	1,4150	1,4900	1,4150	3 941	5 667	12:21
MEDICALG (MDG)	25,9800	-2,26%	26,5200	26,5200	25,6800	4 545	118 338	12:37
MEDINICE (ICE)	7,9200	-2,22%	8,1000	8,2200	7,8900	12 678	101 426	12:28
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	177	3 335	12:36
MERCATOR (MRC)	42,1000	0,00%	42,4500	42,9000	42,1000	1 867	79 132	12:35
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3500	1,16%	4,3100	4,3500	4,3100	21	91	09:02
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 217	42 145	12:43
MILLENNIUM (MIL)	9,2950	-0,27%	9,3000	9,3500	9,2300	191 269	1 774 189	12:43
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7800	0,31%	9,7200	9,8000	9,6600	26 457	257 952	12:42
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	50,4000	1,82%	50,0000	51,0000	48,8500	3 486	174 897	12:38
MOBRUK (MBR)	325,5000	-3,41%	330,0000	335,0000	319,0000	5 009	1 623 451	12:41
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOLECURE (MOC)	14,9400	1,22%	14,8000	15,0000	14,7800	5 082	75 440	12:23
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	12 167	63 537	12:05
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	4 650	62 519	12:27
MOSTALWAR (MSW)	6,6600	-2,92%	6,8600	6,8600	6,5000	5 047	33 362	12:43
MOSTALZAB (MSZ)	4,7200	-0,42%	4,7300	4,8150	4,6200	50 891	241 405	12:26
MOVIEGAME (MOV)	30,0500	-7,82%	32,4000	32,4000	29,2000	31 796	951 625	12:31
MURAPOL (MUR)	43,4200	-1,14%	43,9400	43,9400	42,8600	9 889	428 026	12:36
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,9000	2 579	38 585	12:34
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	38 247	38 718	11:56
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	51	45 537	11:59
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	4 939	129 902	12:25
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	4 220	10 167	12:33
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	9 030	19 324	12:09
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	966	9 234	11:44
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	100	5 320	12:21
ONDE (OND)	13,8600	1,61%	13,7600	13,8800	13,6400	2 459	33 711	12:42
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2550	15 102	19 114	12:19
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9560	0,08%	7,9500	8,0320	7,9120	338 863	2 704 902	12:41
OTLOG (OTS)	32,3000	1,41%	32,0000	32,5000	32,0000	1 150	37 078	12:43
OTMUCHOW (OTM)	4,6200	-0,86%	4,6200	4,6200	4,6200	97	448	12:01
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,5000	-1,27%	15,6000	15,7000	15,4500	358	5 589	11:51
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9750	-1,00%	4,0250	4,0350	3,9200	2 307	9 105	12:42
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	548	55 752	12:42
PCFGROUP (PCF)	17,0800	-4,04%	17,4800	17,4800	17,0200	1 209	20 624	12:43
Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	5 125	132 740	12:06	Reklama
PEKAO (PEO)	170,6500	-0,90%	172,1000	172,6500	170,3000	200 721	34 383 293	12:43
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 452	32 103	12:12
PGE	6,0000	-0,27%	6,0500	6,0560	5,9680	1 353 650	8 125 864	12:43
PGFGROUP (PGV)	0,4800	-5,14%	0,4900	0,5040	0,4800	26 337	12 917	11:53
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 570	24 268	12:38
PHN	11,7000	-1,27%	11,8500	11,8500	11,5500	1 742	20 265	12:04
PKNORLEN (PKN)	66,8800	-0,03%	67,0800	67,7200	66,8600	375 755	25 241 118	12:43
PKOBP (PKO)	62,4000	-0,35%	62,3600	62,7800	62,1400	948 752	59 200 436	12:43
PKPCARGO (PKP)	12,4000	-1,59%	12,6000	12,8400	12,3800	41 940	527 640	12:26
PLAYWAY (PLW)	292,0000	-1,35%	296,0000	296,0000	291,0000	257	75 304	12:39
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,4000	65,2000	67	4 378	11:20
POLICE (PCE)	11,2500	0,90%	11,0000	11,2500	10,9500	312	3 455	12:33
POLIMEXMS (PXM)	3,6500	-1,08%	3,6900	3,7200	3,6300	170 133	626 929	12:43
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,7950	-0,28%	1,8000	1,8000	1,7950	1 882	3 386	11:56
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	12:36
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	19,1500	-0,26%	19,2000	19,5000	19,1500	1 213	23 592	11:03
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,9400	-0,31%	51,3200	51,5600	50,6800	266 377	13 587 699	12:43
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	7 207	47 201	11:59
R22	112,5000	0,90%	111,5000	112,5000	110,5000	1 729	192 521	12:14
RAEN (RAE)	0,6700	-1,18%	0,6770	0,6930	0,6600	19 665	13 178	12:30
RAFAKO (RFK)	0,9880	1,44%	0,9700	0,9900	0,9700	20 827	20 423	12:43
RAINBOW (RBW)	80,4000	-0,12%	80,3000	81,2000	78,9000	23 040	1 840 479	12:38
RANKPROGR (RNK)	3,8500	0,00%	3,8300	3,9300	3,8000	7 805	29 961	12:33
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
RELPOL (RLP)	6,6200	-4,06%	6,8000	6,9000	6,6200	16 575	112 907	12:42
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 659	82 713	12:19
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	367	8 357	12:36
SANPL (SPL)	569,8000	0,00%	579,8000	579,8000	563,8000	11 318	6 448 451	12:43
SANWIL (SNW)	1,6900	3,68%	1,6500	1,7500	1,6500	60 240	102 182	12:37
SCPFL (SCP)	170,0000	-1,05%	171,4000	171,8000	169,8000	1 065	182 558	12:40
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,1000	1,44%	14,1000	14,1000	13,9500	93	1 311	11:50
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	7 884	262 924	12:37
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	117	6 911	12:34
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7300	0,6720	37 914	26 803	11:48
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	270 947	9 431 872	12:42
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5700	1 580	5 653	10:52
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	47	4 151	12:24
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	19	276	09:30
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	103	41 337	12:39
STALEXP (STX)	2,9850	-1,49%	3,0200	3,0200	2,9500	26 308	78 329	12:34
STALPROD (STP)	214,0000	0,47%	213,0000	215,0000	212,0000	486	104 162	12:36
STALPROFI (STF)	8,3600	0,48%	8,3400	8,3600	8,3400	459	3 835	12:02
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	1 978	4 683	11:58
SUNEX (SNX)	11,7000	-0,85%	11,8000	11,8000	11,3000	8 183	94 724	12:43
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	339	21 423	11:19
SYNEKTIK (SNT)	127,0000	-2,76%	129,6000	132,0000	127,0000	9 430	1 220 136	12:38
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8250	-0,53%	2,8400	2,8550	2,8090	1 484 681	4 201 262	12:43
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	90,0000	-0,11%	90,1000	90,3000	89,3000	9 994	896 836	12:37
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,7500	6 724	222 311	12:17
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,3200	10 355	76 128	12:43
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 539	12 457	12:20
TSGAMES (TEN)	87,8500	-0,79%	89,5000	89,5000	87,6500	10 637	941 842	12:43
Reklama
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01	Reklama
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	224	2 448	12:30
UNIBEP (UNI)	9,3200	0,65%	9,3000	9,4200	9,3000	861	8 055	12:13
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 481	14 411	12:21
UNIMOT (UNT)	132,0000	-1,20%	133,6000	135,0000	131,2000	1 740	230 367	12:24
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	460,0000	-2,75%	470,0000	470,0000	458,0000	102	47 179	12:22
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VIVID (VVD)	0,5820	-2,02%	0,6000	0,6000	0,5820	5 769	3 441	12:27
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	45,4500	18 834	873 460	12:41
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 514	324 063	12:14
VRG	3,3200	0,30%	3,3200	3,3500	3,3000	11 783	39 167	12:43
WASKO (WAS)	1,6050	0,31%	1,6050	1,6100	1,6050	1 115	1 791	11:42
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7500	-1,27%	7,8900	7,9000	7,7000	55 863	435 103	12:40
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 198	140 360	12:43
WITTCHEN (WTN)	30,2000	-0,33%	30,1500	30,5500	30,1500	9 316	281 959	12:34
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	142,6000	0,14%	143,0000	144,0000	142,0000	954	136 127	12:43
XTRADEBDM (XTB)	61,9000	0,75%	61,0200	61,9000	60,8000	61 650	3 786 768	12:43
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 126	80 781	12:26
ZREMB (ZRE)	3,8300	-1,79%	3,9000	3,9000	3,7600	13 625	51 748	12:30
ZUE	11,2000	3,23%	10,9000	11,2000	10,8000	3 191	34 814	12:19

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
11:15:00	87 801,0500	94,77	-0,04%	RZECZYWISTY
06:20:00	87 836,9000	-	-	ZAMKNIĘCIE
02:00:00	87 836,9000	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland