WIG-Poland

112 415,48 -474,17 -0,42% akt.: 17.10.2025, 17:15
- Otwarcie 110 943,57
- Max (czas) 112 415,48(17.10.2025 17:10)
- Min (czas) 110 943,57(17.10.2025 11:15)
- Wartość odniesienia 112 889,65
- Suma obrotów 1 654 125 955
- Liczba akt. instr. 298/303
- Waga akt. instr. % 98,35
- Poziom indeksu ZAMKNIĘCIE
Zobacz również: WIGdivplus WIGind WIGmed
- 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)	2,8000	0,00%	2,8000	2,8000	2,7500	9 343	25 990	17.10.2025	Reklama
11BIT (11B)	183,9000	-0,59%	186,0000	186,6000	180,6000	7 834	1 435 338	17.10.2025
3RGAMES (3RG)	0,8580	0,70%	0,8680	0,8680	0,8200	38 307	32 199	17.10.2025
4MASS (4MS)	4,4950	-0,77%	4,5000	4,5000	4,3700	13 664	60 519	17.10.2025
ABPL (ABE)	95,9000	-1,44%	98,1000	98,1000	95,9000	8 175	790 475	17.10.2025
ACAUTOGAZ (ACG)	25,9000	-2,26%	25,8000	25,9000	25,6000	700	18 084	17.10.2025
ACTION (ACT)	29,4000	-0,68%	30,0000	30,2500	29,0000	6 057	179 103	17.10.2025
AGORA (AGO)	9,5200	1,28%	9,4000	9,6000	9,3400	23 213	220 872	17.10.2025
AIGAMES (ALG)	0,9540	-3,25%	0,9860	0,9860	0,9540	17 843	17 321	17.10.2025
AILLERON (ALL)	16,0400	-1,72%	16,3000	16,3200	16,0400	4 670	75 756	17.10.2025
AIRWAY (AWM)	0,3770	-0,66%	0,3795	0,3795	0,3720	155 667	58 542	17.10.2025
ALIOR (ALR)	103,4000	-1,24%	104,0000	104,5000	102,1500	326 139	33 612 721	17.10.2025
ALLEGRO (ALE)	33,5450	-0,61%	33,5250	33,7000	32,6100	2 714 471	90 158 755	17.10.2025
ALTA (AAT)	1,7000	-1,16%	1,6900	1,7000	1,6700	1 295	2 199	17.10.2025
ALTUSTFI (ALI)	2,7700	1,47%	2,7800	2,7800	2,7400	425	1 178	17.10.2025
AMBRA (AMB)	19,3400	-0,82%	19,6000	19,6000	19,2400	16 732	324 523	17.10.2025
AMICA (AMC)	58,2000	-0,68%	58,6000	58,6000	57,8000	807	46 871	17.10.2025
AMREST (EAT)	15,2000	-0,65%	15,3000	15,3000	15,0200	84 681	1 279 291	17.10.2025
ANSWEAR (ANR)	28,8000	-2,70%	29,4500	29,4500	28,4000	16 672	479 020	17.10.2025
APATOR (APT)	22,1500	0,23%	22,1000	22,1500	21,8000	11 458	252 296	17.10.2025
APLISENS (APN)	17,6500	-1,40%	17,7500	17,9000	17,6500	2 765	48 879	17.10.2025
APSENERGY (APE)	3,2200	0,31%	3,2100	3,4300	3,1400	17 087	55 341	17.10.2025
ARCHICOM (ARH)	45,0000	1,81%	43,8000	45,0000	43,6000	2 093	92 085	17.10.2025
ARCTIC (ATC)	8,3000	-0,36%	8,3300	8,3300	8,2400	63 623	526 462	17.10.2025
ARLEN (ARL)	44,0000	1,20%	43,2000	44,2000	42,1500	25 030	1 093 051	17.10.2025
ARTIFEX (ART)	13,7000	3,79%	13,5800	13,9000	13,2400	6 852	93 304	17.10.2025
ASSECOBS (ABS)	86,0000	-2,27%	89,4000	89,4000	85,0000	2 578	221 860	17.10.2025
ASSECOPOL (ACP)	214,4000	0,85%	212,6000	214,8000	210,0000	110 608	23 557 098	17.10.2025
ASSECOSEE (ASE)	69,8000	-1,83%	71,9000	71,9000	69,4000	2 956	206 955	17.10.2025
ATAL (1AT)	58,2000	1,93%	57,3000	58,2000	56,9000	6 128	353 095	17.10.2025
ATENDE (ATD)	3,5600	-0,56%	3,5100	3,6700	3,4600	34 234	121 652	17.10.2025
ATLANTAPL (ATP)	16,7000	-0,89%	16,7000	16,7000	16,7000	73	1 219	17.10.2025
ATMGRUPA (ATG)	3,9200	1,03%	3,8800	3,9200	3,8700	3 783	14 655	17.10.2025
ATREM (ATR)	49,0000	1,87%	48,6000	49,4000	48,2000	7 319	357 207	17.10.2025
AUTOPARTN (APR)	18,2000	0,00%	18,3000	18,3000	17,9000	129 131	2 334 961	17.10.2025
BBIDEV (BBD)	5,1000	2,00%	5,0000	5,1000	5,0000	166	830	17.10.2025
BENEFIT (BFT)	3 330,0000	1,52%	3 305,0000	3 340,0000	3 230,0000	2 137	7 055 345	17.10.2025
BETACOM (BCM)	4,8400	-2,42%	4,9800	4,9800	4,8200	3 397	16 454	17.10.2025
BIGCHEESE (BCS)	13,1000	-1,21%	13,3000	13,3000	12,9400	7 108	93 138	17.10.2025
BIOCELTIX (BCX)	96,3000	-0,10%	97,3000	97,4000	93,7000	11 331	1 076 610	17.10.2025
BIOMAXIMA (BMX)	12,8500	0,00%	12,8500	12,9000	12,7000	1 532	19 595	17.10.2025
BIOMEDLUB (BML)	4,2600	0,00%	4,2300	4,2900	4,1750	24 148	101 985	17.10.2025
BIOPLANET (BIP)	17,7000	-3,28%	18,4000	18,4000	17,7000	127	2 300	17.10.2025
BIOTON (BIO)	4,2500	0,24%	4,2400	4,2500	4,1800	10 880	45 758	17.10.2025
BLOOBER (BLO)	25,6000	-0,58%	25,7500	25,7500	25,0500	5 337	135 084	17.10.2025
BNPPPL (BNP)	102,5000	-0,97%	104,0000	104,0000	101,0000	14 280	1 452 692	17.10.2025
BOGDANKA (LWB)	21,3500	0,00%	21,4000	21,5500	21,1500	28 377	605 075	17.10.2025
BOOMBIT (BBT)	6,5800	0,92%	6,5400	6,6000	6,4000	2 732	17 952	17.10.2025
BORYSZEW (BRS)	6,6600	2,46%	6,5000	6,8000	6,3400	574 081	3 756 715	17.10.2025
BOS	11,1800	0,00%	11,1600	11,2600	10,9200	11 351	125 386	17.10.2025
BOWIM (BOW)	4,8600	0,00%	4,8300	4,8800	4,7600	11 518	55 470	17.10.2025
BUDIMEX (BDX)	538,4000	2,51%	520,0000	545,6000	519,2000	38 857	20 844 456	17.10.2025
BUMECH (BMC)	32,7500	-2,53%	34,0000	34,4000	32,4000	81 159	2 684 315	17.10.2025
CAPITEA (CAP)	0,4095	-0,12%	0,4105	0,4105	0,4020	28 103	11 387	17.10.2025
CAPTORTX (CTX)	41,3000	-2,13%	42,2000	42,2000	40,0000	16 109	662 470	17.10.2025
CASPAR (CSR)	3,8400	1,05%	3,8400	3,8400	3,7000	708	2 622	17.10.2025
CAVATINA (CAV)	14,1500	-0,35%	13,7500	14,1500	13,7500	444	6 148	17.10.2025
CCC	154,0000	5,48%	146,5000	154,4000	144,3000	640 940	96 530 736	17.10.2025
CDPROJEKT (CDR)	256,9000	1,74%	251,7000	261,6000	243,4000	397 019	100 071 005	17.10.2025
CDRL (CDL)	10,1000	0,00%	10,1000	10,1000	10,1000	1	10	17.10.2025
CELTIC (CPD)	3,1300	-0,32%	3,1400	3,1400	3,0000	20 904	63 912	17.10.2025
CIGAMES (CIG)	2,9800	-0,33%	2,9700	2,9900	2,9250	127 780	377 571	17.10.2025
CLNPHARMA (CLN)	22,0000	-1,57%	22,3000	22,3000	21,8500	7 827	171 855	17.10.2025
CLOUD (CLD)	48,0000	-1,23%	48,6000	48,6000	45,8000	954	44 890	17.10.2025
COALENERG (CLE)	3,1200	10,64%	2,8600	3,4500	2,8600	1 781 745	5 771 876	17.10.2025
COGNOR (COG)	6,4950	-3,06%	6,7000	6,7000	6,4800	370 713	2 426 738	17.10.2025
COLUMBUS (CLC)	6,0500	3,42%	5,9000	6,1900	5,9000	38 058	229 905	17.10.2025
COMP (CMP)	55,8000	1,09%	55,2000	56,6000	54,4000	22 795	1 274 325	17.10.2025
COMPERIA (CPL)	7,4000	5,71%	7,0000	7,4000	7,0000	2 681	18 767	17.10.2025
COMPREMUM (CPR)	0,9280	0,22%	0,9260	0,9300	0,8900	54 936	49 881	17.10.2025
Reklama
CORMAY (CRM)	0,4260	-3,18%	0,4270	0,4280	0,4100	67 491	28 006	17.10.2025	Reklama
CREEPYJAR (CRJ)	460,0000	-1,08%	466,0000	466,0000	453,0000	460	210 604	17.10.2025
CREOTECH (CRI)	366,5000	0,00%	366,5000	370,5000	360,5000	11 371	4 135 856	17.10.2025
CYBERFLKS (CBF)	188,2000	2,28%	185,2000	189,6000	181,0000	9 026	1 683 673	17.10.2025
CYFRPLSAT (CPS)	14,1500	-0,25%	14,1700	14,2400	14,0350	359 309	5 070 614	17.10.2025
DADELO (DAD)	63,6000	0,00%	64,0000	64,0000	63,0000	4 019	254 185	17.10.2025
DATAWALK (DAT)	93,4900	0,04%	94,4800	94,4800	91,8500	7 241	673 913	17.10.2025
DBENERGY (DBE)	11,9000	-2,86%	12,1500	12,1500	11,4000	261	3 119	17.10.2025
DECORA (DCR)	71,6000	0,56%	71,8000	71,8000	70,6000	572	40 636	17.10.2025
DEKPOL (DEK)	87,0000	-1,14%	88,0000	88,4000	86,0000	1 003	87 595	17.10.2025
DELKO (DEL)	6,4000	0,31%	6,3800	6,4600	6,3600	3 208	20 461	17.10.2025
DEVELIA (DVL)	8,1100	3,84%	7,8900	8,1200	7,7600	263 664	2 100 771	17.10.2025
DGA	29,7000	0,00%	29,7000	29,7000	29,0000	11	320	17.10.2025
DIAG (DIA)	185,0000	2,78%	180,9000	188,9000	180,4500	116 981	21 517 109	17.10.2025
DIGITANET (DIG)	89,5000	0,00%	89,5000	89,5000	89,0000	3 215	287 579	17.10.2025
DIGITREE (DTR)	11,4000	-0,87%	11,0000	11,5000	11,0000	1 319	15 100	17.10.2025
DINOPL (DNP)	44,9700	1,01%	44,4000	45,1600	43,5400	1 697 611	75 317 525	17.10.2025
DOMDEV (DOM)	237,0000	-4,63%	249,5000	249,5000	237,0000	3 072	744 709	17.10.2025
DRAGOENT (DGE)	30,9000	-0,96%	30,1000	31,0000	28,2000	1 751	52 037	17.10.2025
ECBSA (ECB)	27,8000	-0,18%	27,4000	27,8000	27,4000	26	721	17.10.2025
ECHO (ECH)	5,5800	0,00%	5,4800	5,5800	5,4400	3 066	16 894	17.10.2025
ELEKTROTI (ELT)	51,4000	-1,34%	51,9000	52,0000	51,0000	6 066	310 843	17.10.2025
ELKOP (EKP)	2,3800	0,00%	2,3800	2,3800	2,3800	1	2	17.10.2025
ENEA (ENA)	18,1400	-3,92%	18,8200	18,8200	18,0100	260 578	4 745 231	17.10.2025
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	4	74	17.10.2025
ENERGOINS (ENI)	3,0400	-1,30%	3,0800	3,0800	2,9500	34 202	102 606	17.10.2025
ENTER (ENT)	56,6000	1,25%	56,0000	56,8000	56,0000	4 480	252 578	17.10.2025
EQUNICO (EQU)	1,0300	-3,29%	1,0650	1,0750	0,9700	33 967	34 160	17.10.2025
ERBUD (ERB)	29,8000	-0,67%	29,9000	30,0000	29,7000	3 375	100 515	17.10.2025
ERG	40,0000	-4,76%	40,0000	40,0000	40,0000	29	1 160	17.10.2025
ESOTIQ (EAH)	35,9000	-1,91%	36,6000	36,6000	35,3000	2 679	95 462	17.10.2025
EUCO (EUC)	1,8400	-5,15%	1,9900	2,0400	1,8150	213 582	415 279	17.10.2025
EUROCASH (EUR)	8,0500	-0,37%	8,0950	8,1000	7,9300	71 498	571 974	17.10.2025
EUROTEL (ETL)	26,8000	-1,47%	26,7000	26,8000	26,0000	15 657	411 883	17.10.2025
FABRITY (FAB)	25,7000	-2,28%	26,3000	26,5000	25,7000	3 164	82 920	17.10.2025
FASING (FSG)	12,8000	0,79%	12,6000	12,8000	12,5000	16 882	211 448	17.10.2025
FEERUM (FEE)	12,8000	0,00%	12,8000	12,8000	12,8000	4	51	17.10.2025
FERRO (FRO)	31,2000	-0,32%	31,9000	31,9000	31,1000	3 278	102 715	17.10.2025
FMG	91,6000	-	-	-	-	-	-	17.10.2025
FOODHUB (FHB)	2,6900	0,37%	2,6800	2,6900	2,6800	4 177	11 196	17.10.2025
FORTE SA (FTE)	25,3000	0,40%	25,5000	25,5000	25,0000	2 948	74 040	17.10.2025
GAMEOPS (GOP)	14,6600	-4,06%	15,2800	15,2800	14,4400	5 199	76 121	17.10.2025
GAMFACTOR (GIF)	7,5800	2,16%	7,7000	7,7200	7,3200	39 649	294 573	17.10.2025
GENOMTEC (GMT)	6,1000	0,00%	6,0400	6,1000	6,0300	4 946	29 922	17.10.2025
GETIN (GTN)	0,5410	0,00%	0,5460	0,5480	0,5310	219 018	118 118	17.10.2025
GPW	56,6000	0,18%	56,5000	56,6000	55,5500	52 073	2 912 502	17.10.2025
GRENEVIA (GEA)	3,1500	-1,25%	3,1500	3,1800	3,0700	86 313	269 203	17.10.2025
GRODNO (GRN)	10,8000	2,37%	10,8500	10,8500	10,5500	692	7 339	17.10.2025
GRUPAAZOTY (ATT)	18,4300	0,16%	18,5000	18,6000	18,2100	131 655	2 417 252	17.10.2025
GRUPRACUJ (GPP)	59,5000	-0,83%	60,0000	60,0000	59,0000	6 465	385 395	17.10.2025
GTC	3,9000	-1,02%	3,9400	3,9500	3,9000	4 407	17 248	17.10.2025
HANDLOWY (BHW)	106,8000	-0,19%	107,0000	107,2000	105,6000	112 484	11 966 642	17.10.2025
HARPER (HRP)	5,8000	-1,02%	5,8600	5,8600	5,6400	2 058	11 665	17.10.2025
HELIO (HEL)	27,5000	3,38%	27,5000	27,5000	26,7000	69	1 872	17.10.2025
HYDROTOR (HDR)	18,7500	2,74%	18,7500	18,7500	18,7500	230	4 313	17.10.2025
IFIRMA (IFI)	30,2000	1,51%	29,9000	30,2000	29,6500	1 048	31 363	17.10.2025
IMMOBILE (GKI)	3,1500	-0,63%	3,2700	3,2700	3,1500	2 761	8 761	17.10.2025
IMPERIO (IMP)	1,4300	0,00%	1,4300	1,4300	1,4200	2 142	3 052	17.10.2025
IMS	3,0400	-0,33%	3,0500	3,0500	2,9500	6 056	18 174	17.10.2025
INC	1,6800	-2,61%	1,7250	1,7250	1,6800	18 174	30 661	17.10.2025
INGBSK (ING)	303,0000	0,50%	303,0000	305,0000	296,0000	9 750	2 937 563	17.10.2025
INPRO (INP)	8,0000	-1,23%	8,1000	8,1000	7,8500	1 599	12 655	17.10.2025
INSTALKRK (INK)	37,9000	0,53%	38,2000	38,2000	37,2000	1 174	43 828	17.10.2025
INTERBUD (ITB)	2,2500	-	-	-	-	-	-	17.10.2025
INTERCARS (CAR)	543,0000	-0,55%	541,0000	547,0000	539,0000	1 351	733 306	17.10.2025
INTERSPPL (IPO)	0,5400	-0,37%	0,5420	0,5420	0,5120	61 734	32 083	17.10.2025
INTROL (INL)	7,3000	-0,27%	7,2000	7,3400	7,2000	62	453	17.10.2025
IPOPEMA (IPE)	3,1900	-0,31%	3,2500	3,2500	3,1500	6 497	20 709	17.10.2025
IZOLACJA (IZO)	3,8200	-0,26%	3,8300	3,8400	3,7300	378	1 430	17.10.2025
IZOSTAL (IZS)	3,3800	-2,87%	3,4700	3,4700	3,3300	23 121	77 898	17.10.2025
Reklama
JRH	7,5200	-1,83%	7,7000	7,8200	7,3200	37 876	283 281	17.10.2025	Reklama
JSW	24,2400	3,55%	23,4900	24,7000	23,3000	586 371	14 075 720	17.10.2025
KCI	0,9460	0,42%	0,9420	0,9460	0,9340	1 175	1 109	17.10.2025
KETY (KTY)	918,5000	-0,16%	916,0000	923,5000	896,0000	15 333	13 898 654	17.10.2025
KGHM (KGH)	187,7500	-1,83%	190,5000	192,3500	186,0000	1 175 890	221 573 143	17.10.2025
KINOPOL (KPL)	16,9000	-0,59%	17,0000	17,0000	16,9000	3 461	58 756	17.10.2025
KOGENERA (KGN)	59,9000	-0,99%	60,5000	60,5000	59,0000	2 355	140 582	17.10.2025
KOMPAP (KMP)	24,0000	0,00%	23,0000	24,0000	23,0000	10	235	17.10.2025
KOMPUTRON (KOM)	6,2400	-4,59%	6,3400	6,5000	6,0000	73 884	457 495	17.10.2025
KPPD (KPD)	26,8000	-	-	-	-	-	-	17.10.2025
KRUK (KRU)	447,0000	-1,15%	450,0000	452,7000	439,3000	22 463	10 003 093	17.10.2025
LARQ (LRQ)	2,2800	4,59%	2,2800	2,2800	2,2800	10	23	17.10.2025
LENA (LEN)	2,7500	-1,08%	2,7600	2,8100	2,7500	4 289	11 882	17.10.2025
LENTEX (LTX)	7,4800	-1,58%	7,6000	7,6000	7,3600	2 109	15 549	17.10.2025
LESS (LES)	0,2440	1,67%	0,2350	0,2450	0,2350	3 603	866	17.10.2025
LIBET (LBT)	1,5100	0,00%	1,5100	1,5100	1,5100	10	15	17.10.2025
LOKUM (LKD)	24,4000	0,00%	24,4000	24,4000	23,3000	107	2 500	17.10.2025
LPP	16 825,0000	0,93%	16 670,0000	17 000,0000	16 290,0000	4 547	75 560 170	17.10.2025
LSISOFT (LSI)	27,0000	-1,46%	27,2000	27,4000	27,0000	541	14 795	17.10.2025
LUBAWA (LBW)	10,4200	-1,98%	10,6000	10,6000	10,1200	582 039	6 019 266	17.10.2025
MABION (MAB)	8,5000	0,00%	8,5000	8,5100	8,3800	24 737	208 842	17.10.2025
MAKARONPL (MAK)	22,6000	0,89%	22,3500	22,8000	22,2000	1 947	43 561	17.10.2025
MANGATA (MGT)	55,0000	-1,79%	55,8000	56,4000	54,8000	1 620	89 360	17.10.2025
MARVIPOL (MVP)	8,4200	-0,47%	8,4600	8,4600	8,3000	1 683	14 018	17.10.2025
MAXCOM (MXC)	5,1800	-0,38%	5,2000	5,2000	5,1800	4	21	17.10.2025
MBANK (MBK)	913,6000	-1,68%	912,4000	924,8000	895,0000	16 941	15 378 335	17.10.2025
MCI	29,5000	2,08%	28,9000	29,5000	28,9000	8 249	240 785	17.10.2025
MDIENERGIA (MDI)	0,7820	-1,76%	0,7500	0,8000	0,7020	76 619	57 992	17.10.2025
MEDICALG (MDG)	33,9500	-1,59%	34,8500	34,8500	33,5000	27 274	928 279	17.10.2025
MEDINICE (ICE)	11,7600	2,62%	11,2800	11,7600	11,2400	8 892	101 584	17.10.2025
MENNICA (MNC)	32,5000	2,20%	31,8000	32,5000	31,5000	3 813	121 944	17.10.2025
MERCATOR (MRC)	41,7000	-0,36%	41,8500	41,8500	41,3000	2 654	110 297	17.10.2025
MERCOR (MCR)	25,1000	0,40%	25,0000	25,3000	24,9000	1 898	47 409	17.10.2025
MEXPOLSKA (MEX)	3,4000	-6,08%	3,6200	3,6200	3,4000	1 181	4 069	17.10.2025
MFO	36,2000	-1,90%	37,0000	37,0000	36,2000	68	2 462	17.10.2025
MILLENNIUM (MIL)	14,6800	-0,41%	14,6000	14,6800	14,4200	560 072	8 169 069	17.10.2025
MIRACULUM (MIR)	0,7960	0,76%	0,7900	0,8300	0,7620	66 942	53 447	17.10.2025
MIRBUD (MRB)	13,5600	-0,59%	13,6400	13,6700	13,4100	61 819	836 115	17.10.2025
MLPGROUP (MLG)	77,8000	3,73%	75,0000	77,8000	74,0000	1 558	119 466	17.10.2025
MLSYSTEM (MLS)	14,8400	1,37%	14,6200	14,8800	14,5000	6 762	99 084	17.10.2025
MOBRUK (MBR)	291,5000	0,00%	291,5000	293,5000	288,0000	2 844	828 134	17.10.2025
MOLECURE (MOC)	7,5000	0,27%	7,4800	7,5100	7,3200	12 414	92 776	17.10.2025
MONNARI (MON)	4,7100	0,64%	4,6500	4,7100	4,6400	8 085	37 807	17.10.2025
MOSTALPLC (MSP)	14,9000	-1,32%	15,0500	15,2500	14,6000	1 411	20 981	17.10.2025
MOSTALWAR (MSW)	6,9400	-0,86%	7,1000	7,1000	6,9400	2 686	18 670	17.10.2025
MOSTALZAB (MSZ)	6,7000	-0,30%	6,7700	6,7700	6,6500	36 062	241 459	17.10.2025
MOVIEGAME (MOV)	12,3400	-0,48%	12,4000	12,4000	11,3400	10 420	123 826	17.10.2025
MURAPOL (MUR)	37,3500	-0,80%	37,7000	37,7000	36,7500	5 417	201 842	17.10.2025
MUZA (MZA)	11,2500	-	-	-	-	-	-	17.10.2025
NANOGROUP (NNG)	2,5750	1,18%	2,5600	2,5950	2,4200	112 823	283 171	17.10.2025
NEUCA (NEU)	724,0000	-1,63%	741,0000	746,0000	717,0000	1 842	1 353 148	17.10.2025
NEWAG (NWG)	85,2000	-0,47%	85,9000	85,9000	83,0000	12 993	1 099 100	17.10.2025
NEXITY (NXG)	2,2200	-0,89%	2,2600	2,2600	2,2200	142	321	17.10.2025
NOCTILUCA (NCL)	102,0000	0,49%	102,0000	102,0000	100,0000	1 069	107 772	17.10.2025
NOVAVISGR (NVG)	1,2400	-0,48%	1,2000	1,2400	1,2000	36 139	43 579	17.10.2025
NTTSYSTEM (NTT)	8,6600	-2,04%	8,8400	8,8400	8,6400	6 877	60 237	17.10.2025
ODLEWNIE (ODL)	9,1200	0,22%	9,1200	9,2600	8,9600	3 666	33 075	17.10.2025
ONDE (OND)	8,7000	-3,12%	8,0200	8,7000	7,9400	231 732	1 901 857	17.10.2025
ONESANO (ONO)	0,9140	2,70%	0,9020	0,9140	0,8740	74 882	66 228	17.10.2025
OPONEO.PL (OPN)	100,0000	1,21%	98,8000	100,0000	97,6000	1 242	123 007	17.10.2025
OPTEAM (OPM)	3,5800	1,13%	3,5800	3,5800	3,5800	140	501	17.10.2025
ORANGEPL (OPL)	8,9740	1,29%	8,8020	9,0200	8,7400	701 712	6 246 834	17.10.2025
OTLOG (OTS)	13,8800	-1,70%	14,1000	14,1000	13,7200	978	13 514	17.10.2025
OTMUCHOW (OTM)	5,0600	1,20%	5,1200	5,1200	4,8400	3 239	16 384	17.10.2025
PANOVA (NVA)	17,0000	0,29%	16,7000	17,0000	16,3500	1 277	21 463	17.10.2025
PASSUS (PAS)	84,6000	-0,24%	84,6000	84,8000	82,0000	1 171	97 740	17.10.2025
PATENTUS (PAT)	3,5700	-0,83%	3,6500	3,6500	3,5000	2 539	8 962	17.10.2025
PCCROKITA (PCR)	67,7000	0,45%	68,0000	68,4000	67,5000	1 076	73 139	17.10.2025
PCFGROUP (PCF)	3,7600	1,08%	3,7200	3,8000	3,6250	39 255	145 526	17.10.2025
PEKABEX (PBX)	15,1500	-2,57%	15,4500	15,6000	15,1500	3 035	46 573	17.10.2025
Reklama
PEKAO (PEO)	184,9000	-0,94%	185,2500	185,8000	181,8000	706 866	130 229 686	17.10.2025	Reklama
PEPEES (PPS)	0,9200	0,55%	0,9150	0,9400	0,9150	15 558	14 327	17.10.2025
PGE	10,4000	-2,44%	10,6000	10,6000	10,2600	2 304 063	23 905 187	17.10.2025
PGFGROUP (PGV)	0,5860	1,74%	0,5520	0,5860	0,5520	46 476	26 726	17.10.2025
PHARMENA (PHR)	3,3500	-2,62%	3,4000	3,4000	3,3200	181	605	17.10.2025
PHN	9,6800	-0,62%	9,6800	9,6800	9,6600	2 378	22 987	17.10.2025
PKNORLEN (PKN)	88,8500	-1,21%	89,1000	89,4000	87,6000	1 366 066	121 070 371	17.10.2025
PKOBP (PKO)	74,4600	-1,25%	74,4000	74,9400	73,4000	2 652 678	197 127 519	17.10.2025
PLAYWAY (PLW)	276,5000	0,00%	278,0000	279,0000	274,0000	1 640	452 323	17.10.2025
PMPG (PGM)	1,9050	-4,51%	1,9950	1,9950	1,9050	1 569	2 994	17.10.2025
POLENERGIA (PEP)	59,4000	-2,30%	61,0000	61,0000	59,4000	4 847	291 177	17.10.2025
POLICE (PCE)	8,4000	-0,47%	8,7000	8,7000	8,4000	602	5 133	17.10.2025
POLIMEXMS (PXM)	6,8700	1,03%	6,8000	6,9200	6,6300	829 281	5 646 700	17.10.2025
POLTREG (PTG)	28,6000	2,14%	26,7000	28,6000	26,7000	402	11 082	17.10.2025
POLWAX (PWX)	1,4100	0,36%	1,4100	1,4100	1,3600	22 364	30 734	17.10.2025
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,0400	57	176	17.10.2025
PROCHEM (PRM)	22,9000	-0,43%	22,9000	22,9000	22,3000	6	137	17.10.2025
PROJPRZEM (PJP)	14,9500	0,34%	14,9500	14,9500	14,7500	7	104	17.10.2025
PROTEKTOR (PRT)	1,4700	-3,29%	1,5000	1,5300	1,3500	222 409	320 462	17.10.2025
PTWP (PTW)	144,0000	1,41%	143,0000	144,0000	136,0000	352	49 610	17.10.2025
PZU	54,5600	-1,37%	55,0000	55,1000	53,9200	1 418 910	77 267 544	17.10.2025
QNATECHNO (QNA)	30,7000	-0,97%	31,0000	31,0000	30,0000	313	9 439	17.10.2025
QUERCUS (QRS)	11,8000	1,29%	11,6500	11,9000	11,5000	13 355	156 381	17.10.2025
RAEN (RAE)	0,6390	1,43%	0,6300	0,6420	0,6260	79 729	50 481	17.10.2025
RAINBOW (RBW)	122,6000	-0,33%	123,0000	123,8000	120,7000	24 838	3 033 436	17.10.2025
RANKPROGR (RNK)	4,0100	1,13%	4,0150	4,0150	3,9600	858	3 401	17.10.2025
RAWLPLUG (RWL)	14,1500	0,00%	14,1500	14,1500	14,1500	670	9 481	17.10.2025
RELPOL (RLP)	5,2200	0,00%	5,2200	5,2400	5,2200	902	4 709	17.10.2025
REMAK (RMK)	13,3000	0,00%	13,3000	13,3000	13,0000	1 750	22 912	17.10.2025
RENDER (RND)	76,8000	1,59%	75,8000	77,8000	75,4000	200	15 291	17.10.2025
ROPCZYCE (RPC)	23,8000	0,42%	23,7000	23,8000	23,5000	440	10 389	17.10.2025
RYVU (RVU)	26,0000	-3,70%	26,7000	26,7000	25,9000	24 175	631 946	17.10.2025
SANOK (SNK)	21,5000	-1,38%	21,6000	21,8000	21,4000	423	9 149	17.10.2025
SANPL (SPL)	482,0000	-0,04%	482,2000	483,7000	468,6000	69 550	33 154 689	17.10.2025
SANWIL (SNW)	1,4750	-1,67%	1,5100	1,5100	1,4750	49	73	17.10.2025
SCPFL (SCP)	178,8000	-1,11%	180,8000	180,8000	174,0000	3 190	566 872	17.10.2025
SECOGROUP (SWG)	27,4000	-	-	-	-	-	-	17.10.2025
SEKO (SEK)	8,2600	0,00%	8,2600	8,3000	8,2600	1 983	16 422	17.10.2025
SELENAFM (SEL)	37,2000	-2,87%	37,1000	37,2000	37,1000	453	16 849	17.10.2025
SELVITA (SLV)	35,9000	0,56%	35,8000	36,3000	34,7000	20 723	728 930	17.10.2025
SFINKS (SFS)	0,4100	-0,97%	0,4000	0,4100	0,3970	12 639	5 138	17.10.2025
SHOPER (SHO)	49,6000	-0,40%	49,8000	50,0000	49,0000	2 976	147 568	17.10.2025
SIMFABRIC (SIM)	1,8220	-0,87%	1,8380	1,8580	1,7900	6 603	12 048	17.10.2025
SKARBIEC (SKH)	29,9000	-1,97%	29,7000	29,9000	29,5000	368	10 927	17.10.2025
SKYLINE (SKL)	1,4900	-1,97%	1,5000	1,5000	1,4800	9 160	13 559	17.10.2025
SNIEZKA (SKA)	78,6000	-2,96%	82,2000	82,2000	77,0000	839	65 934	17.10.2025
SONEL (SON)	16,8500	-2,03%	17,2000	17,2000	16,8500	364	6 215	17.10.2025
SPYROSOFT (SPR)	506,0000	-1,17%	512,0000	512,0000	506,0000	120	60 800	17.10.2025
STALEXP (STX)	2,9500	-0,67%	2,9800	2,9900	2,9500	113 099	335 114	17.10.2025
STALPROD (STP)	268,0000	0,00%	266,0000	268,0000	265,0000	348	92 582	17.10.2025
STALPROFI (STF)	8,2800	0,00%	8,2800	8,2800	8,2000	3 983	32 807	17.10.2025
STAPORKOW (ZUK)	3,8400	-4,00%	3,9800	3,9800	3,8400	1 646	6 336	17.10.2025
SUNEX (SNX)	5,5100	0,00%	5,5100	5,5100	5,4500	449	2 471	17.10.2025
SYGNITY (SGN)	101,5000	-0,49%	101,5000	102,0000	99,6000	1 517	151 912	17.10.2025
SYNEKTIK (SNT)	253,6000	-0,16%	256,8000	257,0000	251,6000	9 739	2 463 219	17.10.2025
TALEX (TLX)	19,6000	-2,00%	19,6000	19,6000	19,6000	6	118	17.10.2025
TARCZYNSKI (TAR)	120,0000	-2,83%	124,0000	124,0000	119,0000	270	32 449	17.10.2025
TAURONPE (TPE)	8,8600	-0,45%	8,8800	8,8800	8,6100	1 409 125	12 349 513	17.10.2025
TESGAS (TSG)	2,5200	-2,70%	2,6000	2,6000	2,5200	1 800	4 542	17.10.2025
TEXT (TXT)	50,7000	0,00%	51,0000	51,5000	50,0000	37 828	1 904 027	17.10.2025
TORPOL (TOR)	47,5000	-0,42%	48,4000	48,4000	47,0500	4 720	223 992	17.10.2025
TOYA (TOA)	10,2400	0,59%	10,1800	10,2400	10,0000	33 041	333 866	17.10.2025
TRANSPOL (TRN)	3,8000	1,60%	3,7400	3,8000	3,7400	60	225	17.10.2025
TSGAMES (TEN)	91,6000	0,22%	91,3000	92,2000	88,3000	17 087	1 539 305	17.10.2025
ULMA (ULM)	59,5000	-0,83%	60,0000	60,0000	59,5000	46	2 738	17.10.2025
ULTGAMES (ULG)	14,3000	0,70%	14,4500	14,4500	13,8500	2 771	39 673	17.10.2025
UNIBEP (UNI)	10,6500	-1,84%	10,8000	10,8000	10,5000	4 503	47 942	17.10.2025
UNIMA (U2K)	7,5400	-0,26%	7,7000	7,7000	7,4200	2 327	17 418	17.10.2025
UNIMOT (UNT)	127,0000	1,93%	124,6000	127,0000	123,6000	2 090	260 323	17.10.2025
URTESTE (URT)	35,0000	0,00%	34,3000	35,0000	34,3000	199	6 926	17.10.2025
Reklama
VERCOM (VRC)	123,2000	-2,22%	125,0000	125,0000	122,4000	2 543	313 877	17.10.2025	Reklama
VIGOPHOTN (VGO)	516,0000	0,00%	520,0000	520,0000	485,0000	683	345 193	17.10.2025
VINDEXUS (VIN)	11,7500	-0,42%	11,7500	11,7500	11,6000	5 443	63 661	17.10.2025
VIVID (VVD)	0,9180	0,66%	0,9120	0,9200	0,8620	128 949	115 428	17.10.2025
VOTUM (VOT)	47,5500	-0,63%	47,8500	47,8500	47,3500	11 709	557 987	17.10.2025
VOXEL (VOX)	166,0000	-3,49%	172,0000	172,0000	165,2000	2 097	350 476	17.10.2025
VRG	4,4700	-1,76%	4,5400	4,5400	4,4000	7 337	32 638	17.10.2025
WASKO (WAS)	1,7500	-0,57%	1,7400	1,7500	1,7400	690	1 201	17.10.2025
WAWEL (WWL)	694,0000	-0,29%	692,0000	694,0000	692,0000	263	182 012	17.10.2025
WIELTON (WLT)	6,7600	-2,31%	6,8900	6,8900	6,6800	77 462	522 731	17.10.2025
WIKANA (WIK)	8,0500	0,00%	8,0500	8,0500	8,0500	71	572	17.10.2025
WIRTUALNA (WPL)	59,6000	-1,81%	60,7000	60,7000	59,0000	18 561	1 108 477	17.10.2025
WITTCHEN (WTN)	16,1600	0,75%	16,1000	16,2800	16,0200	8 624	138 928	17.10.2025
XPLUS (XPL)	2,7500	0,00%	2,7500	2,7500	2,7500	100	275	17.10.2025
XTPL (XTP)	66,7000	-0,45%	68,0000	68,5000	66,5000	3 133	210 543	17.10.2025
XTRADEBDM (XTB)	67,2000	-0,15%	67,3000	67,4600	66,6000	248 788	16 666 874	17.10.2025
ZABKA (ZAB)	21,7500	-0,37%	21,6700	21,9000	21,4600	4 074 357	88 560 723	17.10.2025
ZAMET (ZMT)	0,8000	-0,50%	0,8000	0,8000	0,7900	11 520	9 176	17.10.2025
ZEPAK (ZEP)	22,2000	-2,63%	22,8000	23,3500	21,8000	47 653	1 065 819	17.10.2025
ZREMB (ZRE)	10,6000	-1,30%	10,7400	10,7400	10,2200	48 130	501 697	17.10.2025
ZUE	10,5000	-0,94%	10,4500	10,5500	10,4000	3 731	38 863	17.10.2025

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	112 415,4800	98,35	-0,42%	ZAMKNIĘCIE
17:10:00	112 415,4800	98,35	-0,42%	ZAMKNIĘCIE
15:15:00	112 351,0200	97,36	-0,48%	RZECZYWISTY
11:15:00	110 943,5700	95,05	-1,72%	RZECZYWISTY
06:20:00	112 889,6500	-	-	ZAMKNIĘCIE
02:00:00	112 889,6500	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland