WIG-Poland

86 818,16 +11,35 0,01% akt.: 19.04.2024, 17:15
- Otwarcie 86 200,41
- Max (czas) 86 818,16(19.04.2024 17:10)
- Min (czas) 86 200,41(19.04.2024 11:15)
- Wartość odniesienia 86 806,81
- Suma obrotów 1 399 402 230
- 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)	3,4300	-2,83%	3,5300	3,5300	3,3650	24 572	84 226	17:57	Reklama
11BIT (11B)	544,0000	0,00%	544,0000	548,0000	536,0000	2 546	1 379 239	17:57
3RGAMES (3RG)	0,2780	15,83%	0,2590	0,3300	0,2500	2 870 863	844 951	17:57
ABPL (ABE)	92,2000	3,13%	88,0000	92,2000	88,0000	2 716	244 377	17:57
ACAUTOGAZ (ACG)	30,4000	2,36%	30,0000	30,4000	29,8000	1 780	53 881	17:57
ACTION (ACT)	19,6600	-1,50%	19,9800	19,9800	18,2600	25 354	487 768	17:57
ADIUVO (ADV)	0,9400	-1,05%	0,9500	0,9500	0,9400	100	94	17:57
AGORA (AGO)	10,9000	-3,54%	11,1800	11,3200	10,7800	11 986	131 783	17:57
AIGAMES (ALG)	1,5500	7,64%	1,4300	1,5500	1,4300	8 205	11 874	17:57
AILLERON (ALL)	15,2800	0,53%	15,2000	15,3800	15,0200	2 333	35 223	17:57
AIRWAY (AWM)	0,2725	-0,91%	0,2795	0,2795	0,2700	131 790	35 724	17:57
ALIOR (ALR)	103,9000	-0,57%	102,6000	104,8500	102,3500	199 457	20 670 540	17:57
ALLEGRO (ALE)	32,6650	-1,02%	32,4800	33,1500	32,4600	8 864 561	291 196 209	17:57
ALTA (AAT)	2,1500	2,38%	2,1000	2,2000	1,9500	38 190	79 031	17:57
ALTUSTFI (ALI)	3,0300	-15,13%	3,5700	3,5700	2,7600	318 512	952 337	17:57
AMBRA (AMB)	27,9000	-1,93%	28,9000	28,9000	27,2000	6 238	173 432	17:57
AMICA (AMC)	72,5000	0,69%	72,1000	72,8000	71,8000	2 162	155 937	17:57
AMREST (EAT)	23,9000	1,70%	23,1500	23,9500	23,1500	19 855	471 182	17:57
ANSWEAR (ANR)	24,2500	2,11%	23,7500	24,5000	23,5000	18 113	432 689	17:57
APATOR (APT)	14,4800	-0,82%	14,5000	14,6000	14,4000	2 998	43 442	17:57
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,5000	605	13 695	17:57
APSENERGY (APE)	3,4900	-0,57%	3,5100	3,5100	3,3900	1 033	3 574	17:57
ARCHICOM (ARH)	36,0000	-1,64%	36,6000	36,6000	35,6000	1 321	47 924	17:57
ARCTIC (ATC)	21,2200	1,34%	21,0200	21,4000	20,9400	25 763	547 679	17:57
ARTIFEX (ART)	28,9000	-1,70%	28,8000	29,0000	27,6000	16 064	456 934	17:57
ASSECOBS (ABS)	59,0000	-0,34%	60,6000	62,0000	58,6000	1 362	81 585	17:57
ASSECOPOL (ACP)	76,5000	-0,84%	77,0500	77,3500	76,1000	40 887	3 135 039	17:57
ASSECOSEE (ASE)	51,0000	0,79%	51,4000	51,4000	50,0000	1 222	61 857	17:57
ATAL (1AT)	60,7000	0,66%	59,5000	60,9000	59,5000	1 606	96 982	17:57
ATENDE (ATD)	3,0400	-1,62%	3,0900	3,0900	3,0200	9 204	28 099	17:57
ATLANTAPL (ATP)	19,4000	-2,02%	19,8000	20,6000	19,4000	8 234	162 737	17:57
ATLANTIS (ATS)	2,3500	0,00%	2,3200	2,4200	2,3100	10 003	23 344	17:57
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2100	3,1800	3 156	10 090	17:57
ATREM (ATR)	12,4000	0,00%	11,8500	12,4000	11,8500	2 639	31 857	17:57
AUTOPARTN (APR)	25,4000	0,00%	25,4000	25,4500	24,7500	263 642	6 597 592	17:57
BBIDEV (BBD)	4,1000	-0,24%	4,0400	4,1000	4,0400	492	1 994	17:57
BEDZIN (BDZ)	26,2000	-0,57%	26,7500	26,7500	26,0000	1 265	33 118	17:57
BENEFIT (BFT)	2 760,0000	-0,90%	2 785,0000	2 850,0000	2 745,0000	677	1 879 570	17:57
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	17:57
BIGCHEESE (BCS)	23,5500	0,64%	23,8500	24,5000	22,9500	7 801	184 010	17:57
BIOCELTIX (BCX)	70,9000	-0,14%	71,0000	71,0000	70,5000	1 870	132 689	17:57
BIOMAXIMA (BMX)	15,9000	1,27%	15,7000	16,0000	15,3000	2 873	45 399	17:57
BIOMEDLUB (BML)	5,0700	6,85%	4,7450	5,1100	4,7000	560 422	2 779 146	17:57
BIOPLANET (BIP)	23,8000	0,00%	23,2000	23,8000	23,2000	54	1 260	17:57
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5150	3,4800	33 913	118 541	17:57
BLOOBER (BLO)	23,3500	0,21%	23,3000	23,4000	22,9500	9 319	215 065	17:57
BNPPPL (BNP)	103,0000	0,49%	104,0000	104,0000	99,4000	5 900	605 459	17:57
BOGDANKA (LWB)	31,2000	-1,89%	31,8000	31,8400	31,0200	125 331	3 921 719	17:57
BOOMBIT (BBT)	11,4000	1,33%	11,0500	11,4000	11,0000	3 527	39 644	17:57
BORYSZEW (BRS)	6,1200	0,33%	6,1000	6,1400	6,0800	17 662	107 764	17:57
BOS	15,6000	0,32%	15,6000	15,6000	15,2500	6 112	94 610	17:57
BOWIM (BOW)	6,9000	-0,58%	6,9600	7,0000	6,8800	4 953	34 203	17:57
BRAND24 (B24)	48,4000	0,41%	48,6000	48,8000	46,1000	3 505	165 664	17:57
BUDIMEX (BDX)	674,5000	-1,39%	680,0000	682,0000	671,0000	35 858	24 223 443	17:57
BUMECH (BMC)	12,1200	0,83%	12,0000	12,3600	12,0000	12 959	158 328	17:57
CAPITEA (CAP)	0,5840	-1,02%	0,5900	0,5900	0,5700	286 670	166 329	17:57
CAPTORTX (CTX)	80,2000	-2,67%	82,2000	82,2000	80,2000	409	33 381	17:57
CASPAR (CSR)	8,6000	-6,01%	9,1000	9,1000	8,6000	1 795	15 617	17:57
CAVATINA (CAV)	15,9000	0,00%	15,8500	15,9000	15,8500	100	1 586	17:57
CCC	82,6000	-0,48%	82,5000	83,7000	81,6000	103 964	8 581 274	17:57
CDPROJEKT (CDR)	113,2000	0,44%	112,0000	113,8000	111,6000	195 122	22 036 197	17:57
CDRL (CDL)	12,9000	0,00%	13,2000	13,2000	12,8000	44	564	17:57
CELTIC (CPD)	3,5800	3,47%	3,5900	3,5900	3,4200	9 636	33 282	17:57
CIGAMES (CIG)	1,4950	-3,86%	1,5650	1,5710	1,4800	1 231 402	1 863 488	17:57
CLNPHARMA (CLN)	14,7800	-1,47%	14,8400	14,9600	14,7600	15 969	236 564	17:57
CLOUD (CLD)	60,0000	-4,76%	62,8000	66,6000	59,0000	4 444	272 556	17:57
COGNOR (COG)	9,5200	3,99%	9,2400	9,6900	9,1850	362 313	3 433 633	17:57
COLUMBUS (CLC)	5,0800	1,60%	5,0000	5,1800	4,9750	52 622	264 722	17:57
COMARCH (CMR)	250,5000	-1,38%	251,0000	253,0000	250,5000	703	176 698	17:57
COMP (CMP)	80,0000	0,50%	78,0000	80,8000	77,2000	7 482	596 732	17:57
Reklama
COMPERIA (CPL)	7,0500	-4,73%	7,3000	7,3000	7,0500	130	947	17:57	Reklama
COMPREMUM (CPR)	2,2100	0,45%	2,2300	2,2700	2,1800	36 805	82 225	17:57
CORMAY (CRM)	0,5880	0,68%	0,5800	0,5880	0,5780	21 217	12 365	17:57
CREEPYJAR (CRJ)	588,0000	-2,81%	600,0000	600,0000	584,0000	249	146 267	17:57
CREOTECH (CRI)	189,0000	1,07%	187,0000	193,5000	184,5000	2 372	449 057	17:57
CYFRPLSAT (CPS)	10,1050	-0,05%	10,0450	10,2950	10,0150	816 254	8 289 056	17:57
DADELO (DAD)	17,8000	0,00%	17,8000	17,9500	17,6000	1 925	34 246	17:57
DATAWALK (DAT)	61,8000	0,00%	61,0000	61,9000	59,1000	15 537	942 233	17:57
DBENERGY (DBE)	17,6500	-0,56%	17,6500	17,6500	17,6500	10	177	17:57
DECORA (DCR)	55,4000	0,36%	54,8000	55,6000	54,2000	426	23 430	17:57
DEKPOL (DEK)	50,0000	1,63%	49,2000	50,0000	49,0000	646	31 862	17:57
DELKO (DEL)	9,5600	-0,21%	9,5800	10,0000	9,5000	29 813	289 832	17:57
DEVELIA (DVL)	6,0900	1,33%	6,0100	6,2600	6,0000	395 655	2 436 173	17:57
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	401	7 927	17:57
DIGITANET (DIG)	47,6000	1,28%	47,9000	48,0000	47,0000	9 866	470 826	17:57
DINOPL (DNP)	368,0000	2,14%	357,7000	368,0000	356,4000	198 209	72 060 317	17:57
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	179,2000	1 996	360 353	17:57
DRAGOENT (DGE)	23,9000	0,84%	23,5000	23,9000	23,2000	849	19 950	17:57
DROZAPOL (DPL)	3,8300	-1,54%	3,8900	3,8900	3,8200	14 968	57 314	17:57
ECHO (ECH)	4,8700	-2,01%	4,9000	4,9700	4,8500	7 221	35 333	17:57
ELEKTROTI (ELT)	22,3500	-0,67%	22,1500	22,7500	21,9500	21 278	473 066	17:57
ELKOP (EKP)	0,5080	-1,17%	0,4980	0,5100	0,4960	32 854	16 462	17:57
ENEA (ENA)	8,8000	0,23%	8,7400	8,8750	8,5650	629 774	5 506 769	17:57
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	17:57
ENERGOINS (ENI)	2,6700	-1,48%	2,6800	2,7200	2,5800	42 932	113 295	17:57
ENTER (ENT)	68,3000	-0,29%	70,0000	70,0000	67,0000	3 292	222 758	17:57
ERBUD (ERB)	40,5000	0,75%	40,1000	41,3000	40,1000	2 990	120 505	17:57
ERG	54,5000	0,93%	53,5000	54,5000	53,0000	206	10 946	17:57
ESOTIQ (EAH)	30,6000	-2,86%	31,5000	31,5000	29,6000	4 593	139 299	17:57
EUROCASH (EUR)	13,2100	-4,76%	13,8000	13,9200	13,0100	822 320	10 883 534	17:57
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,1000	5 588	236 304	17:57
FABRITY (FAB)	36,0000	-1,64%	37,4000	37,6000	36,0000	1 207	44 263	17:57
FASING (FSG)	13,1000	0,77%	13,0000	13,1000	12,6000	262	3 368	17:57
FEERUM (FEE)	6,7000	2,45%	6,4200	6,7000	6,4200	940	6 121	17:57
FERRO (FRO)	35,6000	-0,84%	35,9000	36,0000	35,3000	1 141	40 673	17:57
FMG	110,0000	-4,76%	107,0000	114,0000	107,0000	620	66 783	17:57
FON	6,2000	-0,32%	6,2800	6,3800	6,0600	1 521	9 276	17:57
FORTE SA (FTE)	22,9000	0,88%	22,7000	22,9000	22,6000	1 156	26 261	17:57
GAMEOPS (GOP)	21,5000	-10,42%	23,9000	23,9000	20,1000	176 972	3 796 562	17:57
GAMFACTOR (GIF)	12,3000	-2,38%	12,6000	12,6000	11,8000	5 416	66 564	17:57
GENOMTEC (GMT)	13,3000	-2,06%	13,5400	13,5400	12,7600	12 642	165 537	17:57
GETIN (GTN)	0,5300	-1,85%	0,5370	0,5370	0,5250	416 267	220 119	17:57
GPW	42,3000	-0,12%	42,2000	42,5000	42,0000	49 020	2 070 645	17:57
GRENEVIA (GEA)	2,7250	0,74%	2,7000	2,7500	2,6900	221 908	601 506	17:57
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,8400	1 155	12 667	17:57
GRUPAAZOTY (ATT)	22,8000	0,44%	22,6000	22,9000	22,5000	34 255	776 968	17:57
GRUPRACUJ (GPP)	64,0000	-1,99%	65,0000	65,0000	63,8000	24 112	1 564 256	17:57
GTC	5,5800	3,33%	5,4200	5,5800	5,3400	425	2 306	17:57
HANDLOWY (BHW)	111,6000	-0,18%	111,6000	111,6000	110,2000	6 722	745 949	17:57
HARPER (HRP)	6,8200	1,04%	6,7600	6,8200	6,6700	2 475	16 725	17:57
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	25,4000	2 620	68 564	17:57
HYDROTOR (HDR)	31,4000	0,00%	32,0000	32,0000	31,4000	132	4 148	17:57
IALBGR (IAG)	0,4600	-	-	-	-	-	-	17:57
IFIRMA (IFI)	23,1000	1,76%	22,7000	23,3000	22,2000	1 853	41 990	17:57
IMMOBILE (GKI)	3,5700	-2,72%	3,7500	3,7500	3,5700	8 438	30 897	17:57
IMS	4,3500	0,23%	4,3400	4,3600	4,3400	4 709	20 492	17:57
INC	2,6600	0,00%	2,6700	2,6700	2,6100	909	2 413	17:57
INGBSK (ING)	303,0000	0,00%	298,5000	303,0000	298,0000	11 362	3 417 382	17:57
INPRO (INP)	7,9500	3,92%	7,9500	7,9500	7,9500	2	16	17:57
INSTALKRK (INK)	44,4000	3,50%	42,3000	46,4000	42,3000	2 915	130 747	17:57
INTERBUD (ITB)	3,0300	1,00%	3,0600	3,0600	2,8300	17 176	49 960	17:57
INTERCARS (CAR)	540,0000	1,50%	530,0000	540,0000	530,0000	212	113 641	17:57
INTERSPPL (IPO)	0,8000	-5,44%	0,8720	0,8720	0,8000	26 132	21 199	17:57
INTROL (INL)	10,0500	1,72%	9,8800	10,1000	9,8800	4 443	44 103	17:57
IPOPEMA (IPE)	3,5800	0,28%	3,5800	3,5800	3,5400	3 860	13 667	17:57
IZOLACJA (IZO)	3,3800	-3,43%	3,3900	3,3900	3,3000	5 704	18 966	17:57
IZOSTAL (IZS)	2,6100	-0,38%	2,6000	2,6100	2,5900	3 791	9 865	17:57
JRHOLDING (JRH)	7,3400	-2,65%	7,4200	7,4200	7,3400	4 427	32 566	17:57
JSW	33,0500	0,15%	32,8700	33,4300	32,7200	333 665	11 031 623	17:57
KCI	0,8460	0,71%	0,8340	0,8480	0,8340	8 518	7 159	17:57
Reklama
KETY (KTY)	827,5000	1,29%	816,5000	832,5000	811,5000	21 625	17 852 236	17:57	Reklama
KGHM (KGH)	142,4000	-0,84%	143,0000	144,2000	141,0000	448 299	63 869 308	17:57
KINOPOL (KPL)	14,5000	-0,68%	14,6000	14,6000	14,2000	5 347	76 870	17:57
KOGENERA (KGN)	51,3000	-0,77%	52,3000	53,0000	50,0000	4 077	206 364	17:57
KOMPAP (KMP)	23,0000	-	-	-	-	-	-	17:57
KOMPUTRON (KOM)	5,0600	4,98%	4,8250	5,0800	4,8100	9 728	48 238	17:57
KPPD (KPD)	50,0000	-	-	-	-	-	-	17:57
KRUK (KRU)	431,8000	-0,74%	431,0000	432,8000	427,2000	17 554	7 553 214	17:57
KRVITAMIN (KVT)	11,4000	-0,44%	11,5000	11,5000	11,0500	44	493	17:57
LARQ (LRQ)	2,4800	0,81%	2,4600	2,4800	2,4000	1 191	2 943	17:57
LENA (LEN)	3,6800	2,22%	3,6200	3,6800	3,5900	2 933	10 688	17:57
LENTEX (LTX)	6,9400	1,17%	6,8600	6,9400	6,8000	2 494	17 192	17:57
LESS (LES)	0,2380	-2,06%	0,2420	0,2420	0,2300	166 000	38 763	17:57
LIBET (LBT)	1,8600	2,76%	1,8500	1,8600	1,7700	8 178	14 819	17:57
LOKUM (LKD)	24,8000	-2,36%	25,0000	25,6000	24,6000	1 367	34 417	17:57
LPP	15 320,0000	-1,73%	15 400,0000	15 500,0000	15 260,0000	2 796	42 943 690	17:57
LSISOFT (LSI)	15,0000	3,45%	14,8000	15,0000	14,8000	338	5 067	17:57
LUBAWA (LBW)	3,8900	3,96%	3,7420	3,9140	3,7420	439 294	1 679 432	17:57
MABION (MAB)	17,0000	-1,16%	17,3000	17,3000	16,9200	20 954	357 400	17:57
MAKARONPL (MAK)	17,8500	-0,83%	18,0000	18,0500	17,8000	5 567	99 656	17:57
MANGATA (MGT)	91,6000	-0,43%	92,0000	92,0000	91,6000	3	275	17:57
MARVIPOL (MVP)	9,0200	-0,88%	9,1000	9,1000	9,0000	7 737	70 056	17:57
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,5500	376	4 053	17:57
MBANK (MBK)	679,2000	-0,47%	674,4000	682,0000	666,0000	29 668	19 982 807	17:57
MCI	28,7000	0,35%	28,6000	28,7000	28,2000	26 903	764 498	17:57
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4800	1 003	1 493	17:57
MEDICALG (MDG)	26,0600	3,82%	25,0600	26,5000	24,6200	17 636	447 990	17:57
MEDINICE (ICE)	9,1000	-0,87%	9,1700	9,1700	8,9000	5 572	50 325	17:57
MENNICA (MNC)	19,0000	0,00%	18,8000	19,0500	18,8000	185	3 516	17:57
MERCATOR (MRC)	42,4500	0,83%	42,2500	42,8000	42,0000	1 857	78 979	17:57
MERCOR (MCR)	23,5000	0,86%	23,0000	23,5000	23,0000	1 698	39 586	17:57
MEXPOLSKA (MEX)	4,5000	0,00%	4,5000	4,5000	4,2200	803	3 468	17:57
MFO	33,3000	0,00%	33,3000	33,5000	33,3000	730	24 380	17:57
MILLENNIUM (MIL)	9,1850	-3,06%	9,3300	9,3700	9,0900	1 219 497	11 213 434	17:57
MIRACULUM (MIR)	1,2000	-0,83%	1,2100	1,2100	1,2000	1 948	2 350	17:57
MIRBUD (MRB)	9,3300	-1,37%	9,3800	9,4200	9,2500	52 488	489 154	17:57
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	17:57
MLSYSTEM (MLS)	47,5000	-1,04%	48,0000	51,7000	47,0500	20 649	1 025 173	17:57
MOBRUK (MBR)	322,0000	-1,23%	323,0000	327,0000	321,0000	683	220 827	17:57
MOJ	1,6000	-	-	-	-	-	-	17:57
MOLECURE (MOC)	14,5600	-2,93%	14,9000	15,0000	14,1400	36 624	532 894	17:57
MONNARI (MON)	5,3600	0,00%	5,3000	5,3800	5,3000	7 722	41 299	17:57
MOSTALPLC (MSP)	14,1500	-1,05%	14,3000	14,3000	13,8000	817	11 461	17:57
MOSTALWAR (MSW)	6,9400	1,17%	6,7800	6,9400	6,6600	3 343	22 593	17:57
MOSTALZAB (MSZ)	4,5350	-0,44%	4,5300	4,5500	4,4500	31 614	142 661	17:57
MOVIEGAME (MOV)	28,2500	-0,70%	28,1000	28,5000	27,0500	8 802	243 791	17:57
MURAPOL (MUR)	42,0800	-1,77%	42,2000	42,4600	41,8600	11 091	465 980	17:57
MUZA (MZA)	15,2000	-1,62%	15,1000	15,3000	14,7000	2 250	33 598	17:57
NANOGROUP (NNG)	1,0300	0,00%	1,0250	1,0300	1,0150	27 204	27 888	17:57
NEUCA (NEU)	899,0000	-0,33%	900,0000	903,0000	895,0000	857	770 887	17:57
NEWAG (NWG)	22,8000	-0,44%	23,0000	23,2000	22,6000	2 934	66 972	17:57
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	1 200	2 952	17:57
NOVAVISGR (NVG)	2,2400	-2,61%	2,3000	2,3000	2,1800	67 640	150 243	17:57
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6520	1 155	762	17:57
NTTSYSTEM (NTT)	6,8000	0,59%	6,7600	6,8000	6,7000	1 878	12 734	17:57
ODLEWNIE (ODL)	9,7000	-1,82%	9,8800	9,8800	9,6600	3 927	38 316	17:57
OEX	53,2000	1,92%	53,2000	53,8000	52,4000	134	7 117	17:57
ONDE (OND)	14,0000	0,29%	14,0800	14,0800	13,8000	5 085	70 887	17:57
ONESANO (ONO)	1,3350	-0,37%	1,3100	1,3400	1,2550	6 827	8 669	17:57
OPONEO.PL (OPN)	57,0000	1,06%	56,2000	57,8000	56,0000	5 325	304 213	17:57
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6800	5,6200	2 094	11 788	17:57
ORANGEPL (OPL)	7,7840	-0,26%	7,8040	7,8820	7,7280	811 915	6 326 746	17:57
OTLOG (OTS)	31,8500	-0,62%	32,0500	32,0500	31,5000	2 294	73 120	17:57
OTMUCHOW (OTM)	4,8000	-0,83%	4,8400	4,8400	4,6200	7 775	36 627	17:57
PAMAPOL (PMP)	2,6500	-1,85%	2,7400	2,7400	2,6500	5 347	14 322	17:57
PANOVA (NVA)	16,3500	-3,82%	16,9500	16,9500	15,7500	6 259	101 185	17:57
PASSUS (PAS)	29,9000	-0,66%	30,5000	30,9000	29,0000	1 596	48 475	17:57
PATENTUS (PAT)	3,7450	-1,32%	3,6800	3,7550	3,6500	15 268	56 071	17:57
PCCROKITA (PCR)	98,7000	-1,89%	100,0000	100,0000	98,3000	3 891	384 957	17:57
PCFGROUP (PCF)	18,0000	-0,11%	18,0000	18,5000	18,0000	1 606	28 958	17:57
Reklama
PEKABEX (PBX)	24,0000	3,90%	23,4000	24,7000	23,3000	31 830	763 897	17:57	Reklama
PEKAO (PEO)	184,6000	0,68%	180,8000	185,2000	180,2000	714 351	130 945 926	17:57
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	9 472	10 324	17:57
PGE	6,2000	1,41%	6,1000	6,2840	6,0340	6 283 672	38 818 822	17:57
PGFGROUP (PGV)	0,4460	1,59%	0,4460	0,4470	0,4290	20 141	8 789	17:57
PHARMENA (PHR)	6,7800	1,19%	6,7600	6,7800	6,6400	2 721	18 275	17:57
PHN	11,8500	0,42%	11,8500	11,8500	11,7500	182	2 140	17:57
PKNORLEN (PKN)	67,6500	0,89%	66,5800	68,0900	66,5500	2 043 440	137 474 418	17:57
PKOBP (PKO)	59,1200	0,48%	58,4400	59,1600	57,9400	3 359 654	196 755 846	17:57
PKPCARGO (PKP)	12,3000	-0,81%	12,3800	12,4000	12,1600	67 262	828 208	17:57
PLAYWAY (PLW)	302,0000	6,34%	284,5000	302,0000	284,5000	5 698	1 681 875	17:57
PMPG (PGM)	3,6600	0,00%	3,6800	3,6800	3,5200	157	571	17:57
POLENERGIA (PEP)	67,4000	-0,30%	66,6000	67,4000	66,6000	359	23 953	17:57
POLICE (PCE)	11,0000	-1,35%	11,0500	11,0500	11,0000	1 160	12 776	17:57
POLIMEXMS (PXM)	3,8100	-0,94%	3,8240	3,8400	3,7800	169 019	642 841	17:57
POLTREG (PTG)	51,0000	-6,25%	53,0000	53,0000	51,0000	1 126	58 424	17:57
POLWAX (PWX)	1,8050	0,00%	1,8300	1,8300	1,8050	1 765	3 193	17:57
PRAGMAINK (PRI)	4,6800	1,30%	4,6400	4,6800	4,6400	46	214	17:57
PROCHEM (PRM)	33,0000	-1,20%	33,4000	33,4000	32,4000	955	31 002	17:57
PROJPRZEM (PJP)	20,5000	-2,38%	21,0000	21,0000	20,0000	1 474	29 755	17:57
PROTEKTOR (PRT)	1,9600	-2,49%	1,9000	1,9800	1,9000	38 616	74 398	17:57
PURE (PUR)	8,0900	0,25%	8,0000	8,4000	7,8200	21 269	172 527	17:57
PZU	50,6800	-0,04%	50,2600	50,9400	50,0200	1 840 468	93 110 300	17:57
QUERCUS (QRS)	6,5000	-2,69%	6,7000	6,8200	6,3400	24 414	160 931	17:57
R22	117,5000	3,98%	113,5000	117,5000	113,5000	20 315	2 347 497	17:57
RAEN (RAE)	0,7260	2,25%	0,7400	0,7800	0,6950	473 060	350 435	17:57
RAFAKO (RFK)	0,9730	-0,71%	0,9800	0,9800	0,9670	36 163	35 301	17:57
RAINBOW (RBW)	75,0000	2,32%	71,7000	75,6000	69,8000	46 345	3 360 258	17:57
RANKPROGR (RNK)	3,9800	1,79%	4,0000	4,0000	3,8600	7 898	30 806	17:57
RAWLPLUG (RWL)	14,2000	-0,35%	14,2500	14,2500	14,2000	1 919	27 261	17:57
REDAN (RDN)	0,3120	0,32%	0,2960	0,3120	0,2960	3 389	1 025	17:57
RELPOL (RLP)	6,8400	3,01%	6,6600	6,8400	6,6600	4 340	29 252	17:57
REMAK (RMK)	14,3000	-4,67%	15,4000	15,4000	14,3000	5 596	81 486	17:57
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	17:57
RESBUD (RES)	0,6180	-0,32%	0,6200	0,6200	0,5700	17 633	10 436	17:57
ROPCZYCE (RPC)	30,8000	0,98%	30,5000	30,8000	30,5000	65	1 992	17:57
RYVU (RVU)	52,9000	-0,19%	52,6000	53,0000	52,0000	4 351	228 169	17:57
SANOK (SNK)	22,7000	-0,87%	22,9000	22,9500	22,7000	3 141	71 731	17:57
SANPL (SPL)	558,6000	-0,25%	550,6000	560,4000	548,4000	34 975	19 454 994	17:57
SANWIL (SNW)	1,6550	0,00%	1,6500	1,6600	1,6300	3 392	5 603	17:57
SCPFL (SCP)	178,4000	-3,98%	185,8000	185,8000	178,0000	5 089	925 595	17:57
SECOGROUP (SWG)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	17:57
SEKO (SEK)	14,1000	0,00%	14,0000	14,1000	14,0000	1 933	27 240	17:57
SELENAFM (SEL)	32,0000	0,63%	32,0000	32,1000	30,2000	8 410	262 883	17:57
SELVITA (SLV)	70,1000	1,45%	68,1000	70,9000	68,1000	1 357	95 246	17:57
SESCOM (SES)	61,0000	2,35%	59,6000	61,0000	59,6000	177	10 618	17:57
SFINKS (SFS)	0,7580	1,07%	0,7500	0,7680	0,7480	41 037	30 961	17:57
SHOPER (SHO)	31,0000	-1,27%	30,5000	31,3000	30,5000	667	20 436	17:57
SIMFABRIC (SIM)	3,5250	-1,26%	3,5300	3,6400	3,5050	16 250	57 666	17:57
SKARBIEC (SKH)	22,5000	-2,60%	23,0000	23,4000	22,5000	1 992	45 839	17:57
SKYLINE (SKL)	1,4500	-	-	-	-	-	-	17:57
SNIEZKA (SKA)	86,2000	-1,82%	87,8000	87,8000	85,6000	99	8 566	17:57
SONEL (SON)	14,5500	0,34%	14,5000	14,6000	14,4500	300	4 352	17:57
SPYROSOFT (SPR)	402,0000	1,77%	400,0000	402,0000	398,0000	160	63 754	17:57
STALEXP (STX)	2,9150	-0,17%	2,9100	2,9400	2,8950	91 087	265 465	17:57
STALPROD (STP)	217,0000	-1,36%	217,0000	220,0000	216,0000	492	106 807	17:57
STALPROFI (STF)	8,4600	-1,40%	8,5600	8,6000	8,4600	1 690	14 365	17:57
STAPORKOW (ZUK)	2,5000	0,00%	2,5200	2,5200	2,5000	5 628	14 130	17:57
SUNEX (SNX)	10,2400	1,59%	10,0800	10,2400	10,0000	9 113	92 193	17:57
SYGNITY (SGN)	62,0000	-0,96%	62,8000	62,8000	61,0000	1 036	64 298	17:57
SYNEKTIK (SNT)	122,6000	-0,97%	124,2000	127,6000	120,8000	35 989	4 467 960	17:57
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	17:57
TARCZYNSKI (TAR)	51,6000	1,98%	50,4000	51,8000	50,4000	407	20 809	17:57
TAURONPE (TPE)	2,9790	2,09%	2,9200	3,0300	2,8810	5 615 740	16 669 528	17:57
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0700	11 594	35 730	17:57
TEXT (TXT)	90,8000	-1,30%	91,8000	92,8000	90,5000	34 261	3 126 633	17:57
TORPOL (TOR)	31,6000	-1,40%	31,9000	31,9500	31,1500	24 341	768 453	17:57
TOYA (TOA)	7,3700	-0,54%	7,4000	7,4200	7,3500	21 366	157 901	17:57
TRANSPOL (TRN)	3,6600	-0,81%	3,7000	3,7000	3,6600	44	162	17:57
TSGAMES (TEN)	92,8000	0,32%	92,5000	93,1500	91,7000	7 476	688 280	17:57
Reklama
ULMA (ULM)	74,5000	-0,67%	74,5000	74,5000	74,5000	1	75	17:57	Reklama
ULTGAMES (ULG)	10,9000	0,00%	10,6500	10,9000	10,4000	460	4 896	17:57
UNIBEP (UNI)	9,8000	-2,97%	10,0000	10,0500	9,7000	10 174	100 059	17:57
UNIMA (U2K)	5,7000	-2,56%	5,8500	5,8500	5,7000	2 460	14 024	17:57
UNIMOT (UNT)	136,0000	0,89%	134,8000	136,8000	133,4000	3 622	489 824	17:57
URTESTE (URT)	96,0000	-4,00%	96,2000	96,2000	95,2000	282	27 049	17:57
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	114,0000	826	94 819	17:57
VIGOPHOTN (VGO)	457,0000	-2,77%	465,0000	466,0000	440,0000	1 183	536 097	17:57
VINDEXUS (VIN)	11,3500	1,34%	11,0500	11,4000	11,0000	7 237	81 265	17:57
VIVID (VVD)	0,5940	0,34%	0,5700	0,5940	0,5500	24 379	13 609	17:57
VOTUM (VOT)	46,8000	-0,43%	47,0000	47,1000	46,3500	12 719	593 907	17:57
VOXEL (VOX)	91,6000	-1,29%	95,0000	95,0000	91,6000	17 322	1 621 113	17:57
VRG	3,3000	-0,60%	3,3100	3,3100	3,2300	14 606	47 702	17:57
WASKO (WAS)	1,5800	1,28%	1,5550	1,5800	1,5550	5 010	7 883	17:57
WAWEL (WWL)	630,0000	-0,63%	632,0000	632,0000	620,0000	124	77 364	17:57
WIELTON (WLT)	8,0800	1,13%	8,0200	8,0800	7,9200	20 653	165 262	17:57
WIKANA (WIK)	7,0000	1,45%	6,9000	7,0000	6,9000	415	2 865	17:57
WIRTUALNA (WPL)	118,8000	3,30%	117,4000	120,0000	116,8000	475	56 236	17:57
WITTCHEN (WTN)	30,1000	9,45%	29,1000	31,1000	29,1000	260 137	7 848 685	17:57
XPLUS (XPL)	1,6000	-3,03%	1,6500	1,6500	1,6000	1 300	2 104	17:57
XTPL (XTP)	138,4000	-1,14%	139,8000	139,8000	132,8000	2 779	379 305	17:57
XTRADEBDM (XTB)	58,6000	-4,25%	60,9600	62,0000	58,4000	368 752	22 011 140	17:57
ZAMET (ZMT)	1,5850	-0,63%	1,5600	1,5850	1,5600	11 810	18 551	17:57
ZEPAK (ZEP)	19,3600	0,31%	19,3000	19,4000	19,1400	3 821	73 572	17:57
ZREMB (ZRE)	3,8600	-0,52%	3,8200	3,9800	3,8200	8 111	31 551	17:57
ZUE	10,9000	-3,54%	11,3500	11,5000	10,8000	10 288	113 577	17:57

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	86 818,1600	98,37	0,01%	ZAMKNIĘCIE
17:10:00	86 818,1600	98,37	0,01%	ZAMKNIĘCIE
15:15:00	86 646,0900	97,39	-0,19%	RZECZYWISTY
11:15:00	86 200,4100	93,14	-0,70%	RZECZYWISTY
06:20:00	86 806,8100	-	-	ZAMKNIĘCIE
02:00:00	86 806,8100	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland