WIG-Poland

87 836,90 -665,75 -0,75% akt.: 24.04.2024, 17:15
- Otwarcie 88 138,76
- Max (czas) 88 138,76(24.04.2024 11:15)
- Min (czas) 87 836,90(24.04.2024 17:10)
- Wartość odniesienia 88 502,65
- Suma obrotów 1 388 688 394
- Liczba akt. instr. 300/306
- Waga akt. instr. % 98,04
- 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)	3,3300	-2,06%	3,4350	3,4400	3,3200	15 898	53 418	17:05	Reklama
11BIT (11B)	528,0000	1,54%	519,0000	530,0000	510,0000	8 582	4 457 635	17:05
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	337 165	93 014	17:05
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	3 047	273 149	17:05
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	30,5000	3 281	101 886	17:05
ACTION (ACT)	19,5400	-0,10%	19,5600	19,5800	19,3200	17 325	337 802	17:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	17:05
AGORA (AGO)	10,8000	-1,82%	11,0800	11,0800	10,6200	131 600	1 420 767	17:05
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	17:05
AILLERON (ALL)	15,7000	-1,13%	15,8800	15,8800	15,7000	3 168	50 052	17:05
AIRWAY (AWM)	0,2710	-1,45%	0,2760	0,2760	0,2670	37 363	10 096	17:05
ALIOR (ALR)	103,1500	0,29%	104,0000	104,6000	101,0000	267 557	27 419 158	17:05
ALLEGRO (ALE)	32,9000	-1,28%	33,3300	33,4800	32,4900	2 874 068	94 685 585	17:05
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	17:05
ALTUSTFI (ALI)	2,9900	-1,32%	3,0300	3,0800	2,9100	163 838	490 442	17:05
AMBRA (AMB)	27,5500	-1,61%	27,5000	28,0000	27,3000	3 151	87 071	17:05
AMICA (AMC)	70,3000	-0,99%	71,0000	71,0000	70,0000	2 413	169 548	17:05
AMREST (EAT)	25,6500	-4,47%	26,8000	26,8000	25,6000	74 615	1 937 068	17:05
ANSWEAR (ANR)	23,1000	-2,94%	23,8000	23,8000	23,0500	11 328	265 775	17:05
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	5 590	80 849	17:05
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 620	36 764	17:05
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	17:05
ARCHICOM (ARH)	35,6000	-0,84%	36,5000	36,5000	35,5000	1 177	42 540	17:05
ARCTIC (ATC)	21,4600	-1,01%	21,8800	21,8800	21,2600	16 178	346 334	17:05
ARTIFEX (ART)	29,2000	1,74%	28,9000	29,5000	28,6000	15 525	451 212	17:05
ASSECOBS (ABS)	62,2000	3,67%	60,8000	62,2000	60,0000	1 526	93 757	17:05
ASSECOPOL (ACP)	79,0000	1,02%	78,8500	79,8500	78,2500	79 098	6 263 895	17:05
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	6 050	309 088	17:05
ATAL (1AT)	61,1000	0,83%	60,6000	61,3000	60,6000	2 142	130 810	17:05
ATENDE (ATD)	3,2000	1,91%	3,1400	3,2000	3,1100	42 200	133 192	17:05
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	17:05
ATLANTIS (ATS)	2,1300	-1,84%	2,1300	2,1800	2,1000	21 747	46 115	17:05
ATMGRUPA (ATG)	3,9000	5,98%	3,7000	3,9300	3,7000	169 183	639 115	17:05
ATREM (ATR)	12,4000	-0,80%	12,5000	12,5000	12,2000	4 588	56 852	17:05
AUTOPARTN (APR)	25,4500	-0,97%	25,6500	25,9000	25,2500	51 244	1 315 243	17:05
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	689	2 756	17:05
BEDZIN (BDZ)	28,6000	11,72%	25,4000	29,7000	25,1000	20 903	585 424	17:05
BENEFIT (BFT)	2 750,0000	2,42%	2 720,0000	2 770,0000	2 695,0000	985	2 684 775	17:05
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	17:05
BIGCHEESE (BCS)	22,0000	-3,30%	22,7500	23,0000	22,0000	5 043	112 622	17:05
BIOCELTIX (BCX)	67,0000	-1,18%	67,0000	68,4000	66,0000	4 551	306 046	17:05
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	14,8500	583	8 827	17:05
BIOMEDLUB (BML)	4,8000	-2,64%	4,8600	4,9200	4,7150	227 089	1 085 757	17:05
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	17:05
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	20 128	70 471	17:05
BLOOBER (BLO)	22,5000	1,12%	22,2500	23,0000	22,2000	7 552	170 397	17:05
BNPPPL (BNP)	104,0000	-0,48%	104,5000	105,0000	102,0000	1 206	124 932	17:05
BOGDANKA (LWB)	30,8400	0,39%	30,7000	30,8800	29,9000	107 825	3 268 331	17:05
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 741	41 182	17:05
BORYSZEW (BRS)	6,0800	-0,33%	6,1000	6,1600	6,0700	16 972	103 563	17:05
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	15 181	250 048	17:05
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 871	61 064	17:05
BRAND24 (B24)	49,0000	-3,16%	51,4000	51,4000	47,8000	5 357	266 319	17:05
BUDIMEX (BDX)	693,0000	-2,67%	710,0000	713,0000	683,0000	38 375	26 591 664	17:05
BUMECH (BMC)	12,2400	-0,81%	12,3200	12,4200	12,1800	18 152	222 544	17:05
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	176 583	102 592	17:05
CAPTORTX (CTX)	81,2000	0,00%	82,0000	82,0000	79,8000	1 092	87 719	17:05
CASPAR (CSR)	8,3500	0,00%	8,2500	8,3500	8,2500	4	33	17:05
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	17:05
CCC	86,8500	-1,31%	88,4000	90,0000	85,0000	382 324	33 563 864	17:05
CDPROJEKT (CDR)	116,1500	0,35%	116,0000	118,2000	115,6500	276 867	32 319 034	17:05
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	17:05
CELTIC (CPD)	3,8800	6,01%	3,6400	3,9600	3,6400	25 447	96 866	17:05
CIGAMES (CIG)	1,5480	-0,71%	1,5590	1,5720	1,5140	480 417	735 427	17:05
CLNPHARMA (CLN)	15,0000	-0,40%	15,0600	15,2800	15,0000	10 430	157 856	17:05
CLOUD (CLD)	69,6000	-0,57%	71,4000	71,4000	67,0000	306	21 342	17:05
COGNOR (COG)	8,4050	-6,19%	8,1050	8,5500	7,9200	876 393	7 285 765	17:05
COLUMBUS (CLC)	5,0100	0,20%	5,0400	5,1200	4,9600	48 881	245 462	17:05
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	248,5000	1 195	299 631	17:05
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	18 745	1 499 386	17:05
Reklama
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	17:05	Reklama
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	17:05
CORMAY (CRM)	0,6100	0,99%	0,5900	0,6100	0,5820	26 364	15 910	17:05
CREEPYJAR (CRJ)	579,0000	-2,53%	598,0000	599,0000	575,0000	536	313 247	17:05
CREOTECH (CRI)	185,5000	1,64%	184,5000	186,5000	183,5000	768	141 798	17:05
CYFRPLSAT (CPS)	10,0150	-2,77%	10,3100	10,3250	10,0150	714 196	7 211 098	17:05
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	17:05
DATAWALK (DAT)	58,5000	-8,31%	63,8000	64,5000	58,5000	24 354	1 471 598	17:05
DBENERGY (DBE)	17,8000	-0,28%	17,8500	17,8500	17,3000	31	538	17:05
DECORA (DCR)	58,4000	1,04%	57,8000	59,0000	57,0000	1 512	87 617	17:05
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	125	6 240	17:05
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 872	18 013	17:05
DEVELIA (DVL)	6,4000	-1,23%	6,4900	6,6300	6,3200	388 386	2 528 067	17:05
DGA	19,2000	0,00%	19,1000	19,2000	17,8000	710	13 156	17:05
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	6 341	317 027	17:05
DINOPL (DNP)	382,2000	-0,60%	385,9000	392,6000	380,0000	444 891	172 246 705	17:05
DOMDEV (DOM)	178,4000	-0,89%	180,0000	181,0000	178,4000	2 037	366 640	17:05
DRAGOENT (DGE)	27,2000	-1,09%	27,5000	27,7000	26,0000	2 604	70 256	17:05
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	17:05
ECHO (ECH)	4,9100	-1,60%	4,9000	4,9800	4,8700	1 383	6 801	17:05
ELEKTROTI (ELT)	23,3000	6,88%	22,8000	23,7000	22,4000	84 389	1 942 065	17:05
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	17:05
ENEA (ENA)	8,4000	-0,59%	8,4550	8,5650	8,2600	1 040 641	8 707 669	17:05
ENELMED (ENE)	18,2000	-1,62%	18,4000	18,4000	17,9000	62	1 115	17:05
ENERGOINS (ENI)	2,6100	-1,88%	2,6700	2,7000	2,5800	30 178	80 244	17:05
ENTER (ENT)	69,9000	-0,14%	70,0000	71,0000	69,7000	3 111	218 651	17:05
ERBUD (ERB)	39,3000	-1,75%	40,3000	40,7000	39,1000	4 141	164 744	17:05
ERG	(54,5000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	32,8000	0,61%	32,7000	33,0000	31,0000	5 974	190 470	17:05
EUROCASH (EUR)	13,9500	-2,45%	14,3900	14,3900	13,9000	196 720	2 772 877	17:05
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	12 750	601 695	17:05
FABRITY (FAB)	36,8000	-2,65%	36,5000	37,8000	36,5000	285	10 653	17:05
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	17:05
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,5000	20	131	17:05
FERRO (FRO)	34,8000	-0,85%	34,8000	35,3000	34,5000	1 311	45 721	17:05
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 287	138 798	17:05
FON	5,1200	0,39%	5,1000	5,2400	5,1000	2 129	10 898	17:05
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,2000	3 167	73 975	17:05
GAMEOPS (GOP)	26,6000	2,31%	26,5000	27,0000	25,6500	14 382	379 164	17:05
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	8 595	109 565	17:05
GENOMTEC (GMT)	13,5000	-1,46%	13,7000	14,0600	13,1600	51 105	688 876	17:05
GETIN (GTN)	0,4870	-3,56%	0,5050	0,5050	0,4855	1 024 128	502 630	17:05
GPW	43,2500	-0,12%	43,0000	43,6500	43,0000	55 784	2 422 408	17:05
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	1 056 545	2 491 433	17:05
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0400	10,9400	8 709	95 793	17:05
GRUPAAZOTY (ATT)	22,1600	-1,34%	22,5000	22,6800	22,1200	76 900	1 711 359	17:05
GRUPRACUJ (GPP)	64,2000	0,63%	63,5000	64,2000	63,5000	20 769	1 329 183	17:05
GTC	5,6400	1,08%	5,4400	5,6400	5,4000	2 622	14 359	17:05
HANDLOWY (BHW)	114,0000	0,53%	113,0000	114,2000	112,2000	10 188	1 153 439	17:05
HARPER (HRP)	6,7500	1,05%	6,7500	6,8000	6,7000	6 920	46 530	17:05
HELIO (HEL)	25,0000	-3,10%	26,0000	26,0000	24,4000	4 883	122 511	17:05
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	17:05
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	17:05
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,2000	23,5000	2 187	51 928	17:05
IMMOBILE (GKI)	3,3300	-1,48%	3,3800	3,4300	3,3300	3 249	10 931	17:05
IMS	4,2400	0,24%	4,3000	4,3200	4,2100	8 717	37 109	17:05
INC	2,6700	-0,37%	2,6900	2,6900	2,5800	4 806	12 489	17:05
INGBSK (ING)	311,5000	-2,04%	320,5000	322,5000	309,0000	16 369	5 136 030	17:05
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	17:05
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	17:05
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	17:05
INTERCARS (CAR)	550,0000	2,23%	537,0000	560,0000	537,0000	2 375	1 303 034	17:05
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	17:05
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 204	32 258	17:05
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	17:05
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	7 105	22 896	17:05
IZOSTAL (IZS)	2,6000	-0,76%	2,6100	2,6500	2,6000	5 606	14 654	17:05
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,1200	2 312	16 948	17:05
JSW	31,1900	-5,83%	33,1300	33,5600	31,1200	1 224 753	39 083 888	17:05
KCI	0,8500	-0,70%	0,8420	0,8500	0,8420	307	259	17:05
Reklama
KETY (KTY)	835,0000	-0,36%	840,0000	847,5000	830,0000	22 905	19 176 748	17:05	Reklama
KGHM (KGH)	132,9000	0,19%	134,5000	137,0000	132,1000	816 131	109 199 817	17:05
KINOPOL (KPL)	14,2500	-0,70%	14,5000	14,5000	14,2500	4 323	61 746	17:05
KOGENERA (KGN)	51,6000	0,00%	52,2000	52,2000	50,8000	2 759	141 463	17:05
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 481	61 103	17:05
KOMPUTRON (KOM)	4,9200	-1,60%	5,0000	5,0000	4,9200	3 151	15 596	17:05
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	17:05
KRUK (KRU)	435,2000	-1,23%	444,0000	444,8000	435,2000	30 528	13 329 050	17:05
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	731	8 686	17:05
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	17:05
LENA (LEN)	3,7000	2,21%	3,7400	3,7500	3,7000	12 029	44 951	17:05
LENTEX (LTX)	6,8600	0,00%	6,7600	6,8600	6,7600	307	2 092	17:05
LESS (LES)	0,2370	0,00%	0,2370	0,2370	0,2320	595	138	17:05
LIBET (LBT)	1,6900	-5,59%	1,7900	1,7900	1,6800	23 250	39 648	17:05
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	446	11 665	17:05
LPP	15 210,0000	-0,91%	15 400,0000	15 560,0000	15 210,0000	4 244	65 070 130	17:05
LSISOFT (LSI)	15,0000	3,45%	14,5000	15,0000	14,5000	1 010	15 067	17:05
LUBAWA (LBW)	3,7700	-2,33%	3,8600	3,8880	3,7500	222 820	844 724	17:05
MABION (MAB)	16,6400	-1,77%	16,9600	16,9600	16,6200	10 667	178 907	17:05
MAKARONPL (MAK)	19,4500	8,66%	18,2500	19,9000	18,2500	54 880	1 052 206	17:05
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	17:05
MARVIPOL (MVP)	9,3800	2,63%	9,1400	9,4800	9,0600	147 998	1 370 884	17:05
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	17:05
MBANK (MBK)	671,0000	-2,87%	699,4000	699,6000	670,0000	15 007	10 129 301	17:05
MCI	28,6000	-0,35%	28,6000	28,6000	28,4000	8 655	246 144	17:05
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	17:05
MEDICALG (MDG)	26,5800	-1,48%	26,9800	27,6000	26,2800	9 031	242 604	17:05
MEDINICE (ICE)	8,1000	-0,61%	8,0000	8,2500	7,8200	34 898	281 453	17:05
MENNICA (MNC)	18,9000	0,53%	18,8000	19,0500	18,8000	867	16 311	17:05
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	4 571	192 730	17:05
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	17:05
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	17:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	17:05
MILLENNIUM (MIL)	9,3200	-1,06%	9,5000	9,5000	9,3200	981 065	9 184 826	17:05
MIRACULUM (MIR)	1,2200	2,52%	1,1900	1,2200	1,1500	23 902	28 555	17:05
MIRBUD (MRB)	9,7500	0,72%	9,7000	9,9000	9,5300	160 666	1 562 083	17:05
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	17:05
MLSYSTEM (MLS)	49,5000	0,61%	49,9000	51,9000	49,5000	10 631	537 735	17:05
MOBRUK (MBR)	337,0000	2,12%	330,5000	338,5000	328,5000	3 206	1 067 475	17:05
MOJ	(1,6000)	-	-	-	-	-	-	17:05
MOLECURE (MOC)	14,7600	-1,20%	14,7000	15,0200	14,6400	5 352	79 270	17:05
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3800	5,2400	14 721	77 583	17:05
MOSTALPLC (MSP)	13,7500	-1,08%	13,9500	13,9500	13,7500	237	3 282	17:05
MOSTALWAR (MSW)	6,8600	1,48%	6,7600	6,8600	6,7000	1 087	7 340	17:05
MOSTALZAB (MSZ)	4,7400	7,85%	4,4000	4,7500	4,3550	228 834	1 039 929	17:05
MOVIEGAME (MOV)	32,6000	0,77%	32,4000	33,0000	32,0000	13 192	430 332	17:05
MURAPOL (MUR)	43,9200	2,71%	42,7800	43,9400	42,7800	13 943	604 765	17:05
MUZA (MZA)	15,2000	1,33%	14,7000	15,2000	14,7000	1 367	20 500	17:05
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0450	0,9980	404 603	412 927	17:05
NEUCA (NEU)	899,0000	0,45%	891,0000	900,0000	891,0000	414	372 024	17:05
NEWAG (NWG)	26,4000	3,53%	25,9000	26,5000	25,6000	39 772	1 036 208	17:05
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,5000	2,4500	4 257	10 474	17:05
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1800	2,1400	41 314	89 150	17:05
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 253	2 209	17:05
NTTSYSTEM (NTT)	6,4800	0,93%	6,4400	6,5200	6,0200	40 855	253 916	17:05
ODLEWNIE (ODL)	9,6000	1,05%	9,6600	9,7000	9,5200	8 560	82 322	17:05
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	17:05
ONDE (OND)	13,6400	-2,29%	13,9800	13,9800	13,6400	16 192	223 463	17:05
ONESANO (ONO)	1,3400	-2,90%	1,3250	1,3500	1,2800	38 642	50 276	17:05
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	3 444	196 624	17:05
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	17:05
ORANGEPL (OPL)	7,9500	0,03%	8,0120	8,0880	7,9300	1 160 683	9 256 646	17:05
OTLOG (OTS)	31,8500	-4,50%	33,3000	33,4500	30,0000	6 087	195 067	17:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	17:05
PAMAPOL (PMP)	2,5200	-3,08%	2,6000	2,6000	2,5200	4 038	10 270	17:05
PANOVA (NVA)	15,7000	0,32%	15,4000	15,7000	15,4000	1 603	24 915	17:05
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	262	8 050	17:05
PATENTUS (PAT)	4,0150	2,42%	3,9200	4,1000	3,8200	167 858	674 002	17:05
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,6000	101,2000	1 830	186 914	17:05
PCFGROUP (PCF)	17,8000	1,71%	17,5000	17,8000	17,0200	2 094	36 295	17:05
Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	19 408	505 561	17:05	Reklama
PEKAO (PEO)	172,2000	-1,37%	175,9000	176,7000	171,4000	732 768	127 054 227	17:05
PEPEES (PPS)	1,0400	-4,15%	1,0900	1,0900	1,0400	11 492	12 137	17:05
PGE	6,0160	-1,60%	6,1120	6,1540	6,0000	5 225 314	31 573 072	17:05
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	39 562	19 658	17:05
PHARMENA (PHR)	6,8400	1,18%	6,7600	6,8400	6,6600	8 962	60 459	17:05
PHN	11,8500	0,00%	11,8500	11,8500	11,7000	127	1 489	17:05
PKNORLEN (PKN)	66,9000	-1,18%	68,3700	68,7600	66,9000	1 619 488	109 108 576	17:05
PKOBP (PKO)	62,6200	0,06%	62,5000	62,9200	61,9800	3 198 157	199 712 580	17:05
PKPCARGO (PKP)	12,6000	4,13%	12,2000	12,6000	12,2000	85 132	1 058 427	17:05
PLAYWAY (PLW)	296,0000	0,68%	294,0000	297,0000	292,0000	1 088	320 808	17:05
PMPG (PGM)	3,6400	0,00%	3,6400	3,6400	3,5200	595	2 095	17:05
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 209	210 489	17:05
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	702	7 901	17:05
POLIMEXMS (PXM)	3,6900	-2,48%	3,7880	3,8180	3,6660	297 719	1 111 142	17:05
POLTREG (PTG)	51,0000	-1,16%	50,0000	51,2000	49,7000	904	45 483	17:05
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	2 039	3 670	17:05
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	25	118	17:05
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	32,8000	418	14 102	17:05
PROJPRZEM (PJP)	19,2000	-7,25%	20,6000	20,6000	18,9500	6 603	127 228	17:05
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	17:05
PURE (PUR)	7,8000	-1,89%	7,8200	7,9900	7,8000	2 812	21 983	17:05
PZU	51,1000	-1,43%	51,8600	52,0800	50,6200	1 314 028	67 136 664	17:05
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 393	15 796	17:05
R22	111,5000	-5,11%	117,5000	117,5000	111,5000	5 910	670 659	17:05
RAEN (RAE)	0,6780	-5,83%	0,7480	0,7480	0,6560	113 743	76 406	17:05
RAFAKO (RFK)	0,9740	1,25%	0,9620	0,9900	0,9620	102 913	100 536	17:05
RAINBOW (RBW)	80,5000	3,21%	79,0000	80,5000	77,2000	34 031	2 695 523	17:05
RANKPROGR (RNK)	3,8500	0,52%	3,8000	3,8600	3,6400	18 123	67 885	17:05
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	1 000	14 210	17:05
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	17:05
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	17:05
REMAK (RMK)	15,2500	0,66%	15,1500	15,3000	14,8000	966	14 553	17:05
RENDER (RND)	132,0000	-0,38%	132,5000	132,5000	127,5000	19	2 444	17:05
RESBUD (RES)	0,5800	0,00%	0,5800	0,6180	0,5520	47 231	27 477	17:05
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	17:05
RYVU (RVU)	49,7500	-2,07%	50,2000	50,5000	49,6000	4 107	205 959	17:05
SANOK (SNK)	22,7000	1,34%	22,4000	23,0000	22,4000	2 150	48 870	17:05
SANPL (SPL)	569,8000	-1,35%	580,0000	580,0000	569,8000	64 128	36 705 003	17:05
SANWIL (SNW)	1,6300	0,00%	1,6300	1,6300	1,6100	1 980	3 191	17:05
SCPFL (SCP)	171,8000	-2,94%	175,8000	175,8000	171,8000	1 948	337 485	17:05
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	17:05
SEKO (SEK)	13,9000	-1,42%	14,1000	14,1000	13,8000	883	12 322	17:05
SELENAFM (SEL)	32,6000	0,93%	32,3000	32,7000	32,2000	1 111	35 916	17:05
SELVITA (SLV)	69,0000	-1,00%	69,8000	69,8000	68,4000	2 743	189 324	17:05
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	17:05
SFINKS (SFS)	0,7420	-0,80%	0,7480	0,7480	0,7200	35 369	25 793	17:05
SHOPER (SHO)	32,0000	0,00%	31,2000	32,5000	31,2000	30 049	966 662	17:05
SIMFABRIC (SIM)	3,5500	-0,70%	3,5800	3,5900	3,5050	5 620	19 865	17:05
SKARBIEC (SKH)	22,6000	0,89%	22,5000	22,9000	22,3000	1 474	33 323	17:05
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	17:05
SNIEZKA (SKA)	86,4000	-2,04%	88,4000	88,4000	86,4000	410	35 578	17:05
SONEL (SON)	14,4000	-0,69%	14,5500	14,5500	14,4000	371	5 382	17:05
SPYROSOFT (SPR)	403,0000	-5,18%	425,0000	425,0000	400,0000	310	125 828	17:05
STALEXP (STX)	3,0300	8,21%	2,8000	3,0650	2,7600	390 490	1 142 138	17:05
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	595	126 589	17:05
STALPROFI (STF)	8,3200	0,24%	8,3400	8,4200	8,2400	2 537	21 122	17:05
STAPORKOW (ZUK)	2,4000	-4,00%	2,4600	2,4600	2,2400	6 861	16 387	17:05
SUNEX (SNX)	11,8000	8,86%	10,9600	11,8000	10,9600	66 749	758 401	17:05
SYGNITY (SGN)	63,6000	1,92%	62,4000	64,0000	62,4000	1 162	73 630	17:05
SYNEKTIK (SNT)	130,6000	0,93%	132,0000	132,0000	129,6000	12 856	1 675 808	17:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	17:05
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	17:05
TAURONPE (TPE)	2,8400	-0,98%	2,8630	2,8890	2,8080	4 829 769	13 708 089	17:05
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	8 452	26 724	17:05
TEXT (TXT)	90,1000	-2,17%	92,3000	92,5000	90,0000	41 480	3 747 949	17:05
TORPOL (TOR)	33,5000	3,40%	32,4000	33,5000	32,0000	15 890	522 588	17:05
TOYA (TOA)	7,3100	-1,35%	7,3600	7,4600	7,3100	36 470	268 786	17:05
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	17:05
TSGAMES (TEN)	88,5500	-2,80%	91,0000	92,4000	88,4000	31 020	2 769 606	17:05
Reklama
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	17:05	Reklama
ULTGAMES (ULG)	11,0000	4,27%	10,5500	11,0500	10,5500	2 814	30 498	17:05
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	17:05
UNIMA (U2K)	5,8500	2,63%	5,7000	5,8500	5,6000	3 112	17 728	17:05
UNIMOT (UNT)	133,6000	1,67%	133,4000	137,8000	132,6000	4 663	628 687	17:05
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	17:05
VERCOM (VRC)	115,5000	-1,70%	118,5000	118,5000	113,5000	1 605	184 815	17:05
VIGOPHOTN (VGO)	473,0000	3,50%	458,0000	474,0000	444,0000	526	238 971	17:05
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	267	3 012	17:05
VIVID (VVD)	0,5940	-0,34%	0,5900	0,6380	0,5900	9 330	5 595	17:05
VOTUM (VOT)	47,5000	0,00%	48,3000	48,3000	47,1000	20 553	979 793	17:05
VOXEL (VOX)	90,2000	-1,53%	92,0000	92,0000	90,0000	2 648	242 521	17:05
VRG	3,3100	1,53%	3,2800	3,3100	3,2500	115 018	374 352	17:05
WASKO (WAS)	1,6000	1,91%	1,5800	1,6150	1,5650	45 680	72 415	17:05
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	28	17 546	17:05
WIELTON (WLT)	7,8500	-1,01%	7,9800	7,9800	7,8000	54 132	426 103	17:05
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	17:05
WIRTUALNA (WPL)	116,2000	-1,02%	121,0000	121,0000	116,2000	608	71 230	17:05
WITTCHEN (WTN)	30,3000	-1,14%	30,7000	31,0000	30,2000	42 903	1 314 296	17:05
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	8 034	13 266	17:05
XTPL (XTP)	142,4000	3,49%	138,0000	144,8000	135,4000	6 278	893 199	17:05
XTRADEBDM (XTB)	61,4400	0,69%	61,3800	62,3000	61,1600	261 478	16 120 531	17:05
ZAMET (ZMT)	1,5850	1,60%	1,5600	1,5900	1,5200	10 689	16 715	17:05
ZEPAK (ZEP)	19,5800	-1,11%	19,7400	19,8600	19,4800	10 380	203 881	17:05
ZREMB (ZRE)	3,9000	1,04%	3,8750	3,9350	3,7600	27 806	106 731	17:05
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	4 139	45 550	17:05

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	87 836,9000	98,04	-0,75%	ZAMKNIĘCIE
17:10:00	87 836,9000	98,04	-0,75%	ZAMKNIĘCIE
15:15:00	87 864,4800	98,04	-0,72%	RZECZYWISTY
11:15:00	88 138,7600	97,06	-0,41%	RZECZYWISTY
06:20:00	88 502,6500	-	-	ZAMKNIĘCIE
02:00:00	88 502,6500	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland