WIG-Poland

87 096,56 -740,34 -0,84% akt.: 25.04.2024, 15:15
- Otwarcie 87 801,05
- Max (czas) 87 801,05(25.04.2024 11:15)
- Min (czas) 87 096,56(25.04.2024 15:15)
- Wartość odniesienia 87 836,90
- Suma obrotów 1 065 953 210
- Liczba akt. instr. 303/306
- Waga akt. instr. % 99,02
- 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)	3,2000	-3,90%	3,3600	3,3600	3,2000	18 395	60 048	16:18	Reklama
11BIT (11B)	530,0000	0,38%	528,0000	536,0000	520,0000	1 780	939 635	16:42
3RGAMES (3RG)	0,2840	1,43%	0,2800	0,2960	0,2800	123 502	35 575	16:31
ABPL (ABE)	88,8000	-1,33%	88,8000	89,0000	87,8000	2 959	261 295	16:41
ACAUTOGAZ (ACG)	31,0000	-0,64%	31,3000	31,3000	31,0000	886	27 512	16:28
ACTION (ACT)	19,4400	-0,51%	19,5000	19,5800	19,0200	19 525	378 761	16:28
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,5400	-2,41%	10,6800	10,8000	10,5000	38 190	405 935	16:42
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 656	13 864	16:18
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	15,9600	8 298	133 814	16:14
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	92 080	25 231	16:19
ALIOR (ALR)	102,2500	-0,87%	105,0000	105,2500	100,5000	169 751	17 266 384	16:42
ALLEGRO (ALE)	32,2500	-1,98%	32,9000	33,0000	32,1700	1 558 504	50 806 011	16:42
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,9400	-1,67%	2,9700	2,9700	2,8000	8 334	23 688	16:35
AMBRA (AMB)	27,1500	-1,45%	28,0000	28,0000	27,1000	2 336	64 052	16:30
AMICA (AMC)	70,9000	0,85%	70,9000	71,0000	70,2000	1 032	72 762	16:35
AMREST (EAT)	25,7000	0,19%	26,1500	26,2000	25,4500	42 460	1 097 488	16:42
ANSWEAR (ANR)	23,6500	2,38%	23,2000	24,2000	23,2000	10 985	262 118	16:36
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 811	55 119	16:34
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3300	-1,19%	3,3600	3,3600	3,3300	315	1 056	15:52
ARCHICOM (ARH)	34,5000	-3,09%	35,5000	35,9000	33,2000	4 575	156 789	15:58
ARCTIC (ATC)	20,9200	-2,52%	21,2000	21,2000	20,4400	115 507	2 402 691	16:38
ARTIFEX (ART)	29,0000	-0,68%	29,2000	29,5000	28,7000	3 721	108 559	16:36
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	263	16 202	15:44
ASSECOPOL (ACP)	79,1000	0,13%	79,1000	79,5000	78,5000	119 622	9 449 676	16:40
ASSECOSEE (ASE)	50,2000	-1,18%	50,6000	52,0000	50,2000	5 709	294 703	16:37
ATAL (1AT)	60,3000	-1,31%	61,4000	61,4000	60,0000	5 198	313 732	16:40
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	19 783	62 805	16:09
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 469	61 641	16:04
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	148 178	582 073	16:41
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	11,9000	3 165	38 495	16:28
AUTOPARTN (APR)	25,5500	0,39%	25,4500	25,6500	25,1500	42 028	1 070 318	16:41
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,2000	-4,90%	29,5000	30,6000	27,2000	11 960	345 835	16:39
BENEFIT (BFT)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	1 557	4 230 345	16:42
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,5500	-6,59%	21,2500	21,6500	20,2000	5 637	118 485	16:28
BIOCELTIX (BCX)	66,0000	-1,49%	67,0000	67,1000	65,0000	2 257	149 151	16:41
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8950	1,98%	4,8000	5,0000	4,7400	160 350	779 195	16:42
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	1 373	30 915	16:36
BIOTON (BIO)	3,4600	-1,28%	3,5050	3,5050	3,4600	48 028	167 910	16:42
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	8 671	194 216	16:38
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,4600	-4,47%	30,8000	30,8000	28,6000	200 500	5 896 142	16:42
BOOMBIT (BBT)	11,1500	1,36%	11,0000	11,2500	10,9500	1 209	13 371	16:15
BORYSZEW (BRS)	6,0900	0,16%	6,0900	6,1700	6,0700	18 125	110 677	16:42
BOS	15,8500	-3,35%	16,0500	16,2500	15,6500	10 451	165 344	16:42
BOWIM (BOW)	6,8700	-0,43%	6,9000	7,0500	6,7700	10 777	74 463	16:41
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	1 316	65 003	16:07
BUDIMEX (BDX)	671,0000	-3,17%	690,0000	693,0000	667,0000	26 470	17 853 798	16:42
BUMECH (BMC)	12,3600	0,98%	12,3800	12,4000	12,2400	13 103	161 815	16:42
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	77 038	44 479	15:30
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	5 666	453 522	15:34
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	84,2000	149 058	12 729 785	16:41
CDPROJEKT (CDR)	114,7000	-1,25%	115,9000	116,9500	114,0500	171 879	19 806 688	16:42
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	15:12
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CIGAMES (CIG)	1,5300	-1,16%	1,5480	1,5740	1,5250	419 363	651 420	16:42
CLNPHARMA (CLN)	14,8600	-0,93%	14,9000	15,3800	14,7600	32 753	494 599	16:42
CLOUD (CLD)	70,8000	1,72%	71,4000	71,4000	69,2000	38	2 638	16:28
COGNOR (COG)	8,3450	-0,71%	8,3200	8,5650	8,2250	314 139	2 637 468	16:42
COLUMBUS (CLC)	4,9250	-1,70%	5,0000	5,0900	4,9200	27 500	137 414	16:40
COMARCH (CMR)	249,0000	-0,80%	249,5000	250,0000	248,5000	332	82 686	16:14
COMP (CMP)	78,0000	-2,50%	79,6000	80,0000	77,0000	7 252	578 686	16:14
Reklama
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	15:47	Reklama
COMPREMUM (CPR)	2,0700	-4,17%	2,1300	2,1400	2,0600	26 243	55 239	16:41
CORMAY (CRM)	0,5980	-1,97%	0,6080	0,6080	0,5840	6 695	4 059	16:05
CREEPYJAR (CRJ)	565,0000	-2,42%	579,0000	579,0000	564,0000	253	143 690	16:42
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 216	771 825	16:38
CYFRPLSAT (CPS)	9,8800	-1,35%	10,0200	10,1150	9,8560	630 529	6 281 188	16:42
DADELO (DAD)	18,5000	7,25%	17,2500	18,5000	17,2500	5 543	99 746	16:39
DATAWALK (DAT)	55,4000	-5,30%	58,5000	60,0000	53,5000	41 707	2 357 183	16:42
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DECORA (DCR)	58,0000	-0,68%	58,6000	60,0000	57,2000	1 802	106 556	15:57
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 546	24 506	16:32
DEVELIA (DVL)	6,5900	2,97%	6,3000	6,6400	6,3000	387 161	2 543 194	16:42
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 332	60 516	16:32
DIGITANET (DIG)	49,5000	-1,00%	49,6000	50,0000	49,5000	1 589	79 163	15:29
DINOPL (DNP)	366,2000	-4,19%	379,2000	384,5000	364,0000	298 977	111 976 788	16:42
DOMDEV (DOM)	174,0000	-2,47%	178,0000	178,6000	171,2000	6 894	1 206 971	16:41
DRAGOENT (DGE)	25,8000	-5,15%	26,0000	26,6000	25,0000	2 250	57 435	16:26
DROZAPOL (DPL)	3,8600	-3,50%	3,9500	3,9500	3,8600	1 712	6 716	15:49
ECHO (ECH)	4,7000	-4,28%	4,8600	4,8600	4,6400	66 169	313 005	16:39
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	22,9500	37 715	876 109	16:36
ELKOP (EKP)	0,4940	-0,20%	0,4840	0,4960	0,4830	21 124	10 276	16:37
ENEA (ENA)	8,2450	-1,85%	8,4650	8,4900	8,2000	395 901	3 312 053	16:34
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGOINS (ENI)	2,5900	-0,77%	2,6900	2,6900	2,5350	27 205	70 035	16:36
ENTER (ENT)	67,9000	-2,86%	69,5000	69,5000	67,5000	7 408	507 916	16:41
ERBUD (ERB)	39,3000	0,00%	39,5000	40,2000	39,2000	2 608	102 990	16:12
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	3,35%	33,1000	34,6000	33,1000	4 431	149 117	16:39
EUROCASH (EUR)	13,4200	-3,80%	13,9500	14,0500	13,3300	333 986	4 533 649	16:41
EUROTEL (ETL)	47,5000	1,06%	47,0000	48,0000	47,0000	2 633	124 704	16:26
FABRITY (FAB)	38,2000	3,80%	37,6000	40,0000	35,5000	7 994	304 883	16:42
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	15:03
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,6000	-0,57%	35,0000	35,0000	34,0000	1 490	51 280	16:37
FMG	113,5000	-0,44%	114,5000	114,5000	108,0000	130	14 275	16:30
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 423	78 281	16:35
FORTE SA (FTE)	22,9000	-2,14%	23,4000	23,4000	22,9000	516	11 877	16:18
GAMEOPS (GOP)	26,2000	-1,50%	26,9000	26,9000	25,3000	10 172	261 468	16:30
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
GENOMTEC (GMT)	12,8600	-4,74%	13,5000	13,5800	12,6200	24 904	321 588	16:36
GETIN (GTN)	0,4790	-1,64%	0,4855	0,4855	0,4670	637 656	302 922	16:40
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	20 367	882 333	16:42
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	357 942	847 038	16:41
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 489	38 277	16:09
GRUPAAZOTY (ATT)	22,0200	-0,63%	22,1000	22,2600	21,9400	95 677	2 113 424	16:41
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 791	547 644	16:36
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	111,6000	-2,11%	114,0000	114,0000	111,2000	11 944	1 342 598	16:38
HARPER (HRP)	6,5700	-2,67%	6,8000	6,8000	6,5500	2 226	14 827	16:42
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	23,2000	2 421	58 923	16:28
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4400	-4,35%	0,4470	0,4470	0,4110	23 296	10 111	16:40
IFIRMA (IFI)	23,8000	-0,42%	23,9000	24,2000	23,8000	852	20 435	16:17
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMS	4,2200	-0,47%	4,2200	4,2400	4,2000	10 583	44 584	16:40
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INGBSK (ING)	312,5000	0,32%	311,5000	316,0000	308,5000	6 017	1 881 048	16:41
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)	3,0700	4,42%	2,9800	3,2000	2,9400	61 399	189 427	16:40
INTERCARS (CAR)	563,0000	2,36%	542,0000	566,0000	542,0000	2 958	1 649 659	16:32
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,0000	-0,99%	10,1000	10,1000	9,9000	1 186	11 870	16:30
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	853	3 147	15:56
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	44	145	15:04
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	6 379	16 570	16:33
JRHOLDING (JRH)	7,0000	-5,41%	7,1400	7,3000	6,8000	20 738	144 395	16:36
JSW	30,2500	-3,01%	31,1900	31,5500	29,4500	1 507 045	45 411 431	16:42
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
Reklama
KETY (KTY)	835,0000	0,00%	834,5000	843,0000	828,5000	14 102	11 810 464	16:42	Reklama
KGHM (KGH)	138,1000	3,91%	134,2000	139,2000	134,0000	797 546	109 653 671	16:42
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	15 428	215 809	16:41
KOGENERA (KGN)	49,0000	-5,04%	50,7000	51,4000	48,4000	12 607	625 333	16:38
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	850	20 470	15:57
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	2 148	10 570	16:11
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRUK (KRU)	431,2000	-0,92%	435,0000	436,6000	430,0000	24 241	10 466 937	16:41
KRVITAMIN (KVT)	11,8000	-1,26%	11,5500	12,0000	11,5500	550	6 433	16:41
LARQ (LRQ)	2,5400	-0,78%	2,5600	2,5600	2,4600	5 993	14 916	15:19
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,7600	-1,46%	6,8000	6,8400	6,7600	10 518	71 454	16:14
LESS (LES)	0,2260	-4,64%	0,2370	0,2390	0,2250	84 400	19 411	16:33
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	81 082	131 509	16:08
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	15 020,0000	-1,25%	15 360,0000	15 400,0000	14 820,0000	3 542	53 572 450	16:42
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	14,6000	2 830	42 338	15:52
LUBAWA (LBW)	3,7200	-1,33%	3,7700	3,8260	3,6920	199 729	746 418	16:42
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5000	13 013	215 684	16:39
MAKARONPL (MAK)	21,0000	7,97%	19,8000	21,4000	19,8000	41 230	850 013	16:35
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5600	9,4000	86 925	825 118	16:42
MAXCOM (MXC)	10,8000	-3,57%	11,5000	11,5000	10,8000	572	6 269	16:32
MBANK (MBK)	671,6000	0,09%	674,6000	676,6000	666,0000	8 181	5 487 430	16:42
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	28 166	812 003	16:31
MDIENERGIA (MDI)	1,5550	3,32%	1,4150	1,5550	1,4150	21 382	30 898	16:41
MEDICALG (MDG)	26,5000	-0,30%	26,5200	26,5200	25,6800	8 313	216 991	16:27
MEDINICE (ICE)	7,9700	-1,60%	8,1000	8,2200	7,8900	38 423	306 811	16:19
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	457	8 600	15:22
MERCATOR (MRC)	42,3000	0,48%	42,4500	42,9000	41,9000	3 776	159 435	16:36
MERCOR (MCR)	24,3000	-0,41%	24,2000	24,5000	23,8000	2 154	52 000	16:39
MEXPOLSKA (MEX)	4,2500	-1,16%	4,3100	4,3500	4,2500	341	1 464	16:10
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 890	65 464	16:42
MILLENNIUM (MIL)	9,2550	-0,70%	9,3000	9,3500	9,2300	471 726	4 372 843	16:41
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6500	-1,03%	9,7200	9,8000	9,5400	73 214	709 717	16:41
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	48,6000	-1,82%	50,0000	51,0000	48,6000	5 901	293 794	16:39
MOBRUK (MBR)	322,0000	-4,45%	330,0000	335,0000	319,0000	7 131	2 308 177	16:40
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOLECURE (MOC)	14,8600	0,68%	14,8000	15,0000	14,7800	7 899	117 366	16:02
MONNARI (MON)	5,1400	-1,91%	5,2400	5,3000	5,1200	27 964	145 241	16:24
MOSTALPLC (MSP)	13,7500	0,00%	13,4500	13,8500	13,2000	5 478	73 550	16:36
MOSTALWAR (MSW)	6,6800	-2,62%	6,8600	6,8600	6,5000	7 754	51 178	16:37
MOSTALZAB (MSZ)	4,6500	-1,90%	4,7300	4,8150	4,6200	74 677	352 301	16:42
MOVIEGAME (MOV)	29,8500	-8,44%	32,4000	32,4000	29,2000	34 751	1 039 806	16:41
MURAPOL (MUR)	43,5000	-0,96%	43,9400	43,9400	42,8600	29 321	1 273 108	16:39
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,6000	3 224	48 084	15:26
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	61 980	62 982	16:37
NEUCA (NEU)	892,0000	-0,78%	899,0000	899,0000	890,0000	93	83 030	16:17
NEWAG (NWG)	26,6000	0,76%	26,4000	26,6000	26,1000	20 442	539 710	16:25
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	5 247	12 642	15:21
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1700	2,1400	11 803	25 295	16:04
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	5 355	3 695	16:26
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	6 010	38 416	16:12
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	8 574	82 133	16:02
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	15:35
ONDE (OND)	13,7200	0,59%	13,7600	13,9000	13,6400	8 016	110 375	16:40
ONESANO (ONO)	1,2800	-4,48%	1,3250	1,3250	1,2550	22 357	28 340	16:41
OPONEO.PL (OPN)	56,4000	-1,05%	57,0000	57,0000	56,4000	288	16 311	15:28
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,8620	-1,11%	7,9500	8,0320	7,8560	981 087	7 785 115	16:42
OTLOG (OTS)	31,6000	-0,78%	32,0000	32,5000	31,0000	2 245	71 940	16:10
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5100	1 223	3 101	16:39
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	31,0000	0,00%	31,0000	31,1000	30,5000	634	19 605	16:28
PATENTUS (PAT)	3,8900	-3,11%	4,0250	4,0350	3,8500	26 044	101 601	16:22
PCCROKITA (PCR)	101,4000	-0,78%	102,4000	102,4000	100,8000	719	73 083	16:36
PCFGROUP (PCF)	17,1600	-3,60%	17,4800	17,4800	17,0200	2 003	34 261	16:42
Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,4000	8 746	225 666	16:42	Reklama
PEKAO (PEO)	169,8500	-1,36%	172,1000	172,6500	168,4000	409 436	69 806 427	16:42
PEPEES (PPS)	1,0550	1,44%	1,0800	1,0900	1,0500	30 752	32 420	15:22
PGE	5,9320	-1,40%	6,0500	6,1300	5,9160	4 437 900	26 604 771	16:42
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 773	16 469	16:25
PHARMENA (PHR)	6,7600	-1,17%	6,8200	6,8400	6,7000	5 674	38 410	16:03
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PKNORLEN (PKN)	66,7900	-0,16%	67,0800	67,7200	66,4200	871 198	58 349 211	16:42
PKOBP (PKO)	62,2000	-0,67%	62,3600	62,7800	61,6400	3 821 421	237 765 916	16:42
PKPCARGO (PKP)	12,3000	-2,38%	12,6000	12,8400	12,2000	72 298	901 814	16:41
PLAYWAY (PLW)	290,5000	-1,86%	296,0000	296,0000	287,0000	1 307	380 212	16:25
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	64,0000	-1,84%	65,2000	65,8000	64,0000	1 622	105 308	16:32
POLICE (PCE)	11,1500	0,00%	11,0000	11,3000	10,9500	364	4 042	16:39
POLIMEXMS (PXM)	3,5400	-4,07%	3,6900	3,7200	3,5160	512 315	1 847 180	16:42
POLTREG (PTG)	50,2000	-1,57%	49,7000	51,0000	49,1000	899	44 714	16:30
POLWAX (PWX)	1,7850	-0,83%	1,8000	1,8000	1,7850	17 203	30 759	16:25
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PROCHEM (PRM)	33,2000	-3,49%	34,4000	34,8000	33,2000	410	13 859	16:12
PROJPRZEM (PJP)	18,5500	-3,39%	19,2000	19,5000	18,5500	3 359	64 114	16:41
PROTEKTOR (PRT)	1,8650	-4,11%	1,9450	1,9450	1,8650	5 815	10 945	16:40
PURE (PUR)	7,8600	0,77%	7,8100	7,9400	7,7600	3 809	29 751	16:32
PZU	51,0400	-0,12%	51,3200	51,5600	50,5400	662 236	33 712 821	16:42
QUERCUS (QRS)	6,5000	-2,40%	6,6200	6,6400	6,4800	11 928	77 898	16:31
R22	109,0000	-2,24%	111,5000	113,0000	108,0000	3 052	338 338	16:36
RAEN (RAE)	0,6840	0,88%	0,6770	0,6930	0,6600	64 772	43 563	16:39
RAFAKO (RFK)	0,9990	2,57%	0,9700	1,0180	0,9700	106 443	105 837	16:26
RAINBOW (RBW)	79,9000	-0,75%	80,3000	81,2000	78,2000	39 116	3 123 359	16:42
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 702	135 755	15:46
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
RELPOL (RLP)	6,7000	-2,90%	6,8000	6,9000	6,6200	16 777	114 261	15:38
REMAK (RMK)	15,1000	-0,98%	15,2500	15,3000	15,1000	671	10 245	16:41
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	15:05
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	15 773	9 143	16:40
ROPCZYCE (RPC)	30,3000	-3,50%	31,4000	31,6000	30,3000	782	23 911	16:26
RYVU (RVU)	49,8500	0,20%	49,8500	50,0000	49,7500	3 032	151 149	16:42
SANOK (SNK)	22,6500	-0,22%	22,7000	22,8500	22,6000	1 276	28 976	16:17
SANPL (SPL)	559,4000	-1,83%	579,8000	579,8000	557,2000	34 622	19 548 203	16:42
SANWIL (SNW)	1,6950	3,99%	1,6500	1,7500	1,6500	65 023	110 149	16:15
SCPFL (SCP)	168,8000	-1,75%	171,4000	171,8000	168,0000	2 579	437 785	16:40
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,9000	3,99%	32,9000	34,2000	32,9000	9 093	303 405	16:41
SELVITA (SLV)	68,0000	-1,45%	69,0000	69,0000	67,7000	2 514	171 587	16:37
SESCOM (SES)	60,4000	0,67%	59,8000	60,4000	58,8000	167	9 891	16:37
SFINKS (SFS)	0,7380	-0,54%	0,7230	0,7400	0,6720	50 331	35 874	16:18
SHOPER (SHO)	36,8000	15,00%	33,2000	37,5000	33,2000	340 917	12 009 359	16:42
SIMFABRIC (SIM)	3,5450	-0,14%	3,6150	3,6150	3,5000	10 604	37 357	16:41
SKARBIEC (SKH)	22,2000	-1,77%	22,5000	22,5000	22,1000	1 053	23 480	16:42
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	53	4 671	16:38
SONEL (SON)	14,2000	-1,39%	14,5000	14,5000	14,2000	282	4 019	16:01
SPYROSOFT (SPR)	402,0000	-0,25%	397,0000	409,0000	395,0000	150	60 139	16:19
STALEXP (STX)	2,9800	-1,65%	3,0200	3,0200	2,9500	45 883	136 417	16:36
STALPROD (STP)	213,5000	0,23%	213,0000	216,0000	212,0000	1 404	300 611	16:41
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,4200	8,2600	11 403	95 308	16:26
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
SUNEX (SNX)	11,3800	-3,56%	11,8000	11,8000	11,3000	17 802	205 126	16:38
SYGNITY (SGN)	64,0000	0,63%	63,6000	64,0000	60,6000	4 407	275 136	16:42
SYNEKTIK (SNT)	126,2000	-3,37%	129,6000	132,0000	124,2000	23 019	2 927 862	16:42
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TAURONPE (TPE)	2,7880	-1,83%	2,8400	2,8600	2,7700	3 288 395	9 267 572	16:41
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1700	2 373	7 575	15:40
TEXT (TXT)	89,4000	-0,78%	90,1000	91,2000	89,3000	24 056	2 160 752	16:42
TORPOL (TOR)	32,5000	-2,99%	33,0000	33,5000	32,5000	13 656	448 861	16:42
TOYA (TOA)	7,2700	-0,55%	7,3500	7,3900	7,2700	21 371	156 523	16:42
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TSGAMES (TEN)	86,9000	-1,86%	89,5000	89,5000	85,5000	32 822	2 863 492	16:42
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	625	6 839	16:25
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	130,0000	-2,69%	133,6000	135,0000	129,2000	4 753	622 824	16:36
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	1 177	136 513	16:38
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	720	8 080	16:12
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5740	7 410	4 403	15:28
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	45,4500	28 563	1 319 085	16:40
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 433	408 278	16:28
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	15 343	50 935	16:42
WASKO (WAS)	1,6150	0,94%	1,6050	1,6200	1,5900	18 115	29 037	16:03
WAWEL (WWL)	626,0000	0,32%	622,0000	626,0000	622,0000	13	8 098	16:17
WIELTON (WLT)	7,8500	0,00%	7,8900	7,9000	7,7000	67 597	526 821	16:32
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 688	197 734	16:14
WITTCHEN (WTN)	30,0000	-0,99%	30,1500	30,5500	29,8500	28 153	847 376	16:42
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	139,0000	-2,39%	143,0000	144,0000	139,0000	1 668	236 475	16:38
XTRADEBDM (XTB)	61,1200	-0,52%	61,0200	61,9200	60,8000	191 436	11 751 140	16:42
ZAMET (ZMT)	1,5550	-1,89%	1,5500	1,5850	1,5450	3 282	5 173	16:39
ZEPAK (ZEP)	19,4400	-0,72%	19,5600	19,6000	19,4400	5 748	112 424	16:41
ZREMB (ZRE)	3,7600	-3,59%	3,9000	3,9000	3,7600	17 946	68 094	16:41
ZUE	10,9500	0,92%	10,9000	11,2000	10,6000	5 379	58 213	16:39

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
15:15:00	87 096,5600	99,02	-0,84%	RZECZYWISTY
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