WIG-Poland

112 653,04 -74,20 -0,07% akt.: 10.10.2025, 17:15
- Otwarcie 112 084,79
- Max (czas) 112 730,59(10.10.2025 15:15)
- Min (czas) 112 084,79(10.10.2025 11:15)
- Wartość odniesienia 112 727,24
- Suma obrotów 1 735 283 676
- 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)	2,8500	0,00%	2,8500	2,8500	2,7900	1 196	3 341	10.10.2025	Reklama
11BIT (11B)	195,2000	-0,36%	195,9000	199,9000	193,7000	11 996	2 361 113	10.10.2025
3RGAMES (3RG)	0,8840	0,45%	0,8880	0,8880	0,8620	35 442	31 282	10.10.2025
4MASS (4MS)	4,4300	-0,67%	4,4600	4,4950	4,3300	28 205	123 607	10.10.2025
ABPL (ABE)	98,5000	1,03%	98,4000	99,1000	97,6000	8 206	809 583	10.10.2025
ACAUTOGAZ (ACG)	26,9000	1,13%	27,0000	27,0000	26,5000	2 681	71 574	10.10.2025
ACTION (ACT)	29,9000	2,22%	29,1000	30,5000	29,0000	19 708	589 856	10.10.2025
AGORA (AGO)	9,3800	0,86%	9,2600	9,4200	9,1600	18 721	174 629	10.10.2025
AIGAMES (ALG)	0,9540	-6,47%	1,0200	1,0200	0,9540	15 327	14 733	10.10.2025
AILLERON (ALL)	16,3200	-1,69%	16,5800	16,5800	16,3200	4 178	68 453	10.10.2025
AIRWAY (AWM)	0,3810	0,53%	0,3790	0,3810	0,3730	124 861	47 281	10.10.2025
ALIOR (ALR)	104,4500	0,92%	103,6000	104,7000	102,9500	135 888	14 140 648	10.10.2025
ALLEGRO (ALE)	33,2000	0,80%	32,6800	33,3400	32,5000	3 632 892	120 204 142	10.10.2025
ALTA (AAT)	1,8000	0,28%	1,7950	1,8400	1,7500	33 289	59 311	10.10.2025
ALTUSTFI (ALI)	2,8400	2,53%	2,7500	2,8700	2,7500	3 156	8 829	10.10.2025
AMBRA (AMB)	19,6200	-0,41%	19,7400	19,7400	19,5000	8 700	170 927	10.10.2025
AMICA (AMC)	58,9000	1,55%	58,3000	59,2000	57,9000	3 568	209 175	10.10.2025
AMREST (EAT)	15,3000	1,86%	15,0400	15,3000	14,8000	151 263	2 297 108	10.10.2025
ANSWEAR (ANR)	29,0000	-0,51%	29,2500	29,3000	29,0000	3 975	115 593	10.10.2025
APATOR (APT)	22,3000	3,72%	21,5000	22,3000	21,4000	21 400	470 108	10.10.2025
APLISENS (APN)	18,0500	0,00%	18,0500	18,1000	17,7500	560	9 988	10.10.2025
APSENERGY (APE)	3,1500	-1,56%	3,2500	3,2500	3,1100	719	2 258	10.10.2025
ARCHICOM (ARH)	47,4000	0,42%	47,2000	47,4000	45,2000	809	37 604	10.10.2025
ARCTIC (ATC)	8,4400	0,60%	8,4000	8,4500	8,3500	24 776	208 274	10.10.2025
ARLEN (ARL)	44,5000	-0,67%	44,9000	44,9500	43,9100	31 162	1 374 645	10.10.2025
ARTIFEX (ART)	14,2000	-1,80%	14,4200	14,5600	13,8000	15 373	219 672	10.10.2025
ASSECOBS (ABS)	88,8000	0,23%	89,0000	89,0000	87,6000	512	45 484	10.10.2025
ASSECOPOL (ACP)	203,4000	-4,78%	212,8000	212,8000	191,6000	415 059	83 668 776	10.10.2025
ASSECOSEE (ASE)	69,5000	-1,42%	71,0000	71,5000	68,0000	5 484	385 752	10.10.2025
ATAL (1AT)	57,9000	-0,52%	58,0000	58,2000	57,5000	1 879	108 975	10.10.2025
ATENDE (ATD)	3,5100	-4,88%	3,6600	3,6600	3,5000	90 593	320 341	10.10.2025
ATLANTAPL (ATP)	17,4500	-0,29%	17,5000	17,5000	17,4500	38	665	10.10.2025
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	3,9000	3,8100	2 485	9 562	10.10.2025
ATREM (ATR)	48,5000	5,90%	46,7000	48,6000	46,7000	28 573	1 369 547	10.10.2025
AUTOPARTN (APR)	18,5400	-0,75%	18,8000	18,9200	18,4600	46 965	873 702	10.10.2025
BBIDEV (BBD)	5,0500	-1,94%	5,0500	5,2000	5,0500	1 944	9 965	10.10.2025
BENEFIT (BFT)	3 280,0000	0,61%	3 260,0000	3 300,0000	3 220,0000	3 661	11 979 610	10.10.2025
BETACOM (BCM)	5,0000	-0,99%	5,0500	5,0500	4,9600	1 335	6 671	10.10.2025
BIGCHEESE (BCS)	13,1200	-1,65%	13,3000	13,3200	13,0000	1 743	22 838	10.10.2025
BIOCELTIX (BCX)	97,8000	-1,51%	99,3000	99,3000	97,2000	1 536	151 000	10.10.2025
BIOMAXIMA (BMX)	12,8500	-0,77%	12,8500	12,9000	12,6500	5 341	68 129	10.10.2025
BIOMEDLUB (BML)	4,2050	-0,12%	4,2100	4,2800	4,2000	22 069	93 313	10.10.2025
BIOPLANET (BIP)	18,4000	0,00%	18,3000	19,0000	18,3000	2 424	44 583	10.10.2025
BIOTON (BIO)	4,3000	-0,46%	4,2800	4,3000	4,2600	11 682	50 054	10.10.2025
BLOOBER (BLO)	26,4000	1,54%	26,1500	26,5000	25,4500	12 952	338 070	10.10.2025
BNPPPL (BNP)	104,0000	0,48%	105,0000	105,0000	103,5000	803	83 627	10.10.2025
BOGDANKA (LWB)	23,0000	0,00%	22,8500	23,2500	22,6500	24 017	548 409	10.10.2025
BOOMBIT (BBT)	6,3000	-3,08%	6,4600	6,4600	6,2400	1 681	10 555	10.10.2025
BORYSZEW (BRS)	6,4800	0,62%	6,4000	6,5000	6,3600	35 808	231 437	10.10.2025
BOS	11,2800	-0,53%	11,3400	11,3400	11,1800	2 375	26 727	10.10.2025
BOWIM (BOW)	5,3200	-5,00%	5,5200	5,5800	5,2200	33 129	178 949	10.10.2025
BUDIMEX (BDX)	517,6000	1,09%	512,0000	519,0000	511,2000	25 299	13 064 025	10.10.2025
BUMECH (BMC)	38,1000	-0,52%	38,7500	39,0000	37,5000	113 230	4 316 544	10.10.2025
CAPITEA (CAP)	0,4120	-0,12%	0,4120	0,4130	0,4080	55 756	22 858	10.10.2025
CAPTORTX (CTX)	38,0000	-0,52%	38,1000	38,4000	37,7000	3 477	132 304	10.10.2025
CASPAR (CSR)	4,0400	3,06%	4,0800	4,0800	3,8200	3 104	12 254	10.10.2025
CAVATINA (CAV)	13,5500	-0,37%	13,5000	13,6000	13,1000	3 136	41 665	10.10.2025
CCC	156,2000	-1,45%	159,5000	161,8000	156,0000	403 899	63 744 673	10.10.2025
CDPROJEKT (CDR)	259,9000	-5,49%	275,0000	275,0000	259,0000	472 334	124 881 007	10.10.2025
CDRL (CDL)	10,3000	4,57%	10,3000	10,3000	10,3000	1	10	10.10.2025
CELTIC (CPD)	3,8200	4,37%	3,6800	3,8400	3,5500	13 547	50 146	10.10.2025
CIGAMES (CIG)	3,0900	-0,64%	3,1250	3,1450	3,0300	298 080	915 818	10.10.2025
CLNPHARMA (CLN)	22,6500	-0,22%	22,6000	22,9500	22,4500	4 576	103 417	10.10.2025
CLOUD (CLD)	50,8000	1,60%	50,0000	51,0000	49,0000	487	24 464	10.10.2025
COALENERG (CLE)	2,4400	-0,41%	2,4500	2,4500	2,4000	6 845	16 580	10.10.2025
COGNOR (COG)	7,3650	0,89%	7,3000	7,5200	7,2200	60 461	446 466	10.10.2025
COLUMBUS (CLC)	5,9500	0,68%	5,9100	5,9600	5,9000	14 573	86 309	10.10.2025
COMP (CMP)	59,0000	-1,34%	60,0000	60,0000	58,6000	3 983	235 914	10.10.2025
COMPERIA (CPL)	6,8500	-0,72%	6,8500	6,8500	6,8500	317	2 171	10.10.2025
COMPREMUM (CPR)	0,9100	2,48%	0,8800	0,9200	0,8500	20 371	17 752	10.10.2025
Reklama
CORMAY (CRM)	0,4400	0,92%	0,4350	0,4400	0,4340	1 215	529	10.10.2025	Reklama
CREEPYJAR (CRJ)	457,0000	7,03%	439,0000	457,0000	434,0000	2 176	972 331	10.10.2025
CREOTECH (CRI)	389,0000	0,13%	388,5000	390,0000	379,5000	4 460	1 712 588	10.10.2025
CYBERFLKS (CBF)	181,0000	-4,03%	190,8000	190,8000	180,6000	10 613	1 943 739	10.10.2025
CYFRPLSAT (CPS)	14,6300	-0,88%	14,8150	14,8400	14,6000	465 953	6 827 813	10.10.2025
DADELO (DAD)	62,8000	0,96%	63,4000	63,8000	62,2000	4 888	308 164	10.10.2025
DATAWALK (DAT)	99,2000	-1,74%	100,9600	100,9600	98,5000	8 370	832 198	10.10.2025
DBENERGY (DBE)	12,0500	0,84%	12,0500	12,0500	11,6000	159	1 849	10.10.2025
DECORA (DCR)	73,2000	1,10%	72,6000	73,6000	72,4000	510	37 115	10.10.2025
DEKPOL (DEK)	87,0000	-0,46%	88,0000	88,0000	85,8000	1 088	94 843	10.10.2025
DELKO (DEL)	6,4800	-0,31%	6,4600	6,5000	6,3800	11 699	75 045	10.10.2025
DEVELIA (DVL)	7,9600	0,63%	7,9500	8,0000	7,9000	29 245	232 076	10.10.2025
DGA	30,2000	6,71%	28,0000	30,5000	28,0000	1 298	37 546	10.10.2025
DIAG (DIA)	181,0000	0,56%	180,0000	182,8500	179,2500	58 403	10 560 908	10.10.2025
DIGITANET (DIG)	89,3000	-1,33%	90,4000	90,6000	89,0000	6 227	559 115	10.10.2025
DIGITREE (DTR)	11,5000	-4,17%	11,5000	11,5000	11,5000	459	5 279	10.10.2025
DINOPL (DNP)	43,7200	0,18%	43,2000	43,7600	43,1600	1 218 187	53 108 903	10.10.2025
DOMDEV (DOM)	241,0000	2,12%	238,0000	242,5000	236,5000	1 334	319 529	10.10.2025
DRAGOENT (DGE)	32,6000	-0,61%	32,8000	33,9000	30,8000	4 834	153 705	10.10.2025
ECBSA (ECB)	28,0000	0,72%	27,1500	28,7000	27,1000	3 564	100 803	10.10.2025
ECHO (ECH)	5,5400	1,09%	5,4000	5,6000	5,4000	5 747	31 664	10.10.2025
ELEKTROTI (ELT)	51,7000	-0,96%	52,2000	52,5000	50,7000	15 490	799 651	10.10.2025
ELKOP (EKP)	2,3200	-2,52%	2,3200	2,3200	2,3200	1	2	10.10.2025
ENEA (ENA)	18,1900	2,19%	17,7400	18,1900	17,7000	365 232	6 607 038	10.10.2025
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,0000	5	92	10.10.2025
ENERGOINS (ENI)	3,1700	1,60%	3,1200	3,1800	3,0600	130 503	409 609	10.10.2025
ENTER (ENT)	56,1000	-1,41%	57,2000	57,2000	55,6000	2 766	156 063	10.10.2025
EQUNICO (EQU)	0,9380	4,22%	0,8620	0,9380	0,8620	22 681	20 694	10.10.2025
ERBUD (ERB)	30,0500	0,17%	30,0000	30,2000	29,9500	2 422	72 812	10.10.2025
ERG	42,0000	0,00%	42,0000	42,0000	42,0000	180	7 560	10.10.2025
ESOTIQ (EAH)	38,3000	1,59%	37,8000	38,6000	37,1000	1 800	68 034	10.10.2025
EUCO (EUC)	1,8400	-3,66%	1,9100	1,9650	1,8000	157 864	290 901	10.10.2025
EUROCASH (EUR)	8,0300	-0,68%	8,0850	8,1050	8,0100	186 236	1 496 685	10.10.2025
EUROTEL (ETL)	31,5000	0,00%	31,5000	31,9000	31,1000	2 122	66 869	10.10.2025
FABRITY (FAB)	26,2000	0,00%	26,3000	26,3000	25,7000	4 519	116 753	10.10.2025
FASING (FSG)	12,8000	-0,78%	12,8000	12,8000	12,6000	1 120	14 215	10.10.2025
FEERUM (FEE)	13,4000	1,90%	13,1500	13,4000	13,1500	4	53	10.10.2025
FERRO (FRO)	31,6000	0,96%	31,6000	31,6000	31,0000	9 400	295 070	10.10.2025
FMG	92,8000	-0,22%	91,0000	92,8000	91,0000	62	5 649	10.10.2025
FOODHUB (FHB)	2,6800	0,00%	2,6800	2,6900	2,6800	1 900	5 095	10.10.2025
FORTE SA (FTE)	26,4000	-0,75%	26,5000	26,5000	26,1000	3 307	87 448	10.10.2025
GAMEOPS (GOP)	15,2200	-0,26%	15,2600	15,7600	14,8600	2 050	31 489	10.10.2025
GAMFACTOR (GIF)	7,5200	0,53%	7,4800	7,7800	7,3400	7 830	59 098	10.10.2025
GENOMTEC (GMT)	6,3800	-3,19%	6,5900	6,5900	6,3500	5 153	32 927	10.10.2025
GETIN (GTN)	0,5250	1,94%	0,5160	0,5400	0,5130	652 259	342 491	10.10.2025
GPW	56,1500	0,63%	55,7500	56,4000	55,5000	22 386	1 253 595	10.10.2025
GRENEVIA (GEA)	3,2500	-1,52%	3,2700	3,2800	3,2500	50 817	165 447	10.10.2025
GRODNO (GRN)	10,7500	-0,92%	10,8500	11,0500	10,7500	1 387	14 970	10.10.2025
GRUPAAZOTY (ATT)	19,2600	1,74%	19,0000	19,5200	19,0000	388 397	7 502 150	10.10.2025
GRUPRACUJ (GPP)	60,0000	-0,99%	60,6000	60,6000	59,8000	6 951	419 974	10.10.2025
GTC	4,0600	-0,98%	4,0800	4,0800	4,0100	710	2 883	10.10.2025
HANDLOWY (BHW)	107,0000	-0,19%	106,8000	107,2000	106,0000	13 754	1 466 258	10.10.2025
HARPER (HRP)	5,7200	-2,05%	5,8400	5,8600	5,7200	4 313	24 866	10.10.2025
HELIO (HEL)	27,9000	0,36%	27,9000	27,9000	27,9000	64	1 786	10.10.2025
HYDROTOR (HDR)	18,4000	-0,27%	18,4500	18,4500	18,4000	247	4 556	10.10.2025
IFIRMA (IFI)	30,1000	0,84%	29,9000	30,1000	29,8500	702	21 058	10.10.2025
IMMOBILE (GKI)	3,2100	-1,23%	3,2500	3,2500	3,1600	5 432	17 189	10.10.2025
IMPERIO (IMP)	1,4600	-2,01%	1,4300	1,4600	1,4300	10 673	15 369	10.10.2025
IMS	3,2500	1,88%	3,2100	3,2800	3,1800	18 868	60 871	10.10.2025
INC	1,7900	0,00%	1,7900	1,7900	1,7300	5 556	9 760	10.10.2025
INGBSK (ING)	306,5000	1,49%	302,5000	309,0000	302,0000	5 560	1 701 640	10.10.2025
INPRO (INP)	8,2000	1,86%	8,2000	8,2000	8,1000	358	2 901	10.10.2025
INSTALKRK (INK)	38,2000	-0,78%	38,8000	38,8000	38,1000	94	3 604	10.10.2025
INTERBUD (ITB)	2,2600	8,65%	2,0800	2,2600	2,0800	21 217	47 135	10.10.2025
INTERCARS (CAR)	553,0000	1,28%	552,0000	553,0000	545,0000	9 877	5 438 697	10.10.2025
INTERSPPL (IPO)	0,5440	1,12%	0,5480	0,5480	0,5300	37 240	19 879	10.10.2025
INTROL (INL)	7,3600	-0,81%	7,4200	7,4200	7,2800	1 370	10 054	10.10.2025
IPOPEMA (IPE)	3,1200	-0,64%	3,1400	3,1400	3,0800	5 541	17 243	10.10.2025
IZOLACJA (IZO)	4,0700	8,53%	3,7500	4,1000	3,6500	8 359	31 956	10.10.2025
IZOSTAL (IZS)	3,4000	-2,86%	3,4500	3,5000	3,4000	58 391	200 551	10.10.2025
Reklama
JRH	7,8800	5,07%	7,7000	8,0400	7,4200	93 855	718 079	10.10.2025	Reklama
JSW	26,9600	-0,15%	26,7200	27,1000	26,3100	688 448	18 434 073	10.10.2025
KCI	0,9440	-1,05%	0,9300	0,9540	0,9280	10 978	10 201	10.10.2025
KETY (KTY)	892,0000	0,00%	888,0000	894,0000	880,5000	38 346	34 107 144	10.10.2025
KGHM (KGH)	188,0000	-0,95%	184,4000	191,2500	178,6000	1 887 919	353 225 807	10.10.2025
KINOPOL (KPL)	17,8500	0,00%	17,9000	17,9000	17,6000	6 122	108 223	10.10.2025
KOGENERA (KGN)	57,8000	-0,17%	58,2000	58,4000	57,7000	2 285	132 901	10.10.2025
KOMPAP (KMP)	23,0000	-	-	-	-	-	-	10.10.2025
KOMPUTRON (KOM)	6,6600	-4,58%	7,0400	7,1600	6,5400	69 916	474 397	10.10.2025
KPPD (KPD)	27,4000	-	-	-	-	-	-	10.10.2025
KRUK (KRU)	440,4000	-0,45%	445,0000	448,5000	438,4000	35 823	15 812 920	10.10.2025
LARQ (LRQ)	2,3300	2,64%	2,3300	2,3300	2,2700	2 996	6 967	10.10.2025
LENA (LEN)	2,8500	1,06%	2,8200	2,8700	2,8200	39 797	113 360	10.10.2025
LENTEX (LTX)	7,7000	2,67%	7,4400	7,7000	7,3000	1 811	13 278	10.10.2025
LESS (LES)	0,2370	0,42%	0,2370	0,2400	0,2340	6 537	1 566	10.10.2025
LIBET (LBT)	1,4950	0,00%	1,4950	1,4950	1,4950	502	750	10.10.2025
LOKUM (LKD)	24,9000	0,40%	24,3000	25,2000	24,3000	7 949	198 263	10.10.2025
LPP	17 250,0000	-1,12%	17 445,0000	17 540,0000	17 115,0000	3 456	59 589 140	10.10.2025
LSISOFT (LSI)	27,0000	-0,74%	27,0000	27,0000	27,0000	156	4 212	10.10.2025
LUBAWA (LBW)	11,5400	-1,87%	11,7500	11,8000	11,4100	515 066	5 960 496	10.10.2025
MABION (MAB)	8,5700	-1,38%	8,7200	8,7800	8,5300	15 723	135 297	10.10.2025
MAKARONPL (MAK)	22,8500	4,34%	21,9500	22,8500	21,9000	7 862	175 655	10.10.2025
MANGATA (MGT)	58,0000	-2,03%	58,0000	59,2000	58,0000	74	4 351	10.10.2025
MARVIPOL (MVP)	8,8200	-0,68%	8,8600	8,8600	8,7400	424	3 730	10.10.2025
MAXCOM (MXC)	5,2400	-0,76%	5,2800	5,2800	5,2200	1 931	10 117	10.10.2025
MBANK (MBK)	934,8000	-0,34%	937,8000	946,6000	921,2000	17 387	16 248 033	10.10.2025
MCI	29,1000	-1,02%	29,4000	29,4000	29,1000	648	18 887	10.10.2025
MDIENERGIA (MDI)	0,9120	2,24%	0,8920	0,9120	0,8200	43 862	37 924	10.10.2025
MEDICALG (MDG)	34,5000	-3,09%	35,4000	35,4000	33,6000	108 886	3 734 537	10.10.2025
MEDINICE (ICE)	12,0400	0,84%	11,6000	12,4000	11,6000	74 879	897 777	10.10.2025
MENNICA (MNC)	32,3000	0,00%	32,7000	32,7000	31,8000	988	31 655	10.10.2025
MERCATOR (MRC)	42,2000	-0,94%	42,7000	42,9500	40,6000	17 878	750 470	10.10.2025
MERCOR (MCR)	25,1000	0,00%	25,0000	25,4000	24,7000	11 896	297 052	10.10.2025
MEXPOLSKA (MEX)	3,6300	3,42%	3,6300	3,6300	3,4000	9	32	10.10.2025
MFO	37,6000	0,00%	38,4000	38,4000	36,6000	779	29 145	10.10.2025
MILLENNIUM (MIL)	15,2400	0,93%	15,1800	15,2400	14,8800	654 438	9 914 517	10.10.2025
MIRACULUM (MIR)	0,8000	0,00%	0,8000	0,8100	0,7860	137 005	109 400	10.10.2025
MIRBUD (MRB)	13,3000	-1,04%	13,4000	13,4000	13,1100	173 470	2 289 790	10.10.2025
MLPGROUP (MLG)	73,2000	0,00%	73,4000	73,4000	72,8000	396	28 993	10.10.2025
MLSYSTEM (MLS)	14,8800	1,09%	14,9400	14,9400	14,7000	4 884	72 320	10.10.2025
MOBRUK (MBR)	301,0000	3,79%	290,0000	303,5000	290,0000	13 899	4 150 934	10.10.2025
MOLECURE (MOC)	7,6300	0,00%	7,6300	7,6400	7,5400	9 672	73 667	10.10.2025
MONNARI (MON)	4,6000	-0,43%	4,6000	4,6000	4,5200	5 558	25 486	10.10.2025
MOSTALPLC (MSP)	15,6000	-2,50%	15,9000	16,6500	15,2500	4 634	72 480	10.10.2025
MOSTALWAR (MSW)	7,1000	-1,66%	7,3000	7,3000	7,1000	3 220	23 151	10.10.2025
MOSTALZAB (MSZ)	6,6600	-0,89%	6,7500	6,8000	6,6600	35 047	237 176	10.10.2025
MOVIEGAME (MOV)	13,1600	-0,30%	13,1800	13,2000	13,0000	1 008	13 186	10.10.2025
MURAPOL (MUR)	37,1000	0,54%	37,0000	37,2000	36,8000	41 649	1 540 975	10.10.2025
MUZA (MZA)	11,5000	-	-	-	-	-	-	10.10.2025
NANOGROUP (NNG)	2,6650	-1,11%	2,6900	2,6900	2,6000	46 162	121 973	10.10.2025
NEUCA (NEU)	718,0000	-0,55%	730,0000	730,0000	714,0000	1 055	763 972	10.10.2025
NEWAG (NWG)	84,3000	0,36%	84,6000	85,4000	83,5000	5 151	433 764	10.10.2025
NEXITY (NXG)	2,5200	-5,97%	2,6600	2,6600	2,3600	18 528	44 450	10.10.2025
NOCTILUCA (NCL)	104,0000	0,97%	103,0000	104,0000	102,0000	447	46 151	10.10.2025
NOVAVISGR (NVG)	1,2660	2,10%	1,2260	1,2680	1,2200	81 677	102 332	10.10.2025
NTTSYSTEM (NTT)	9,9200	0,20%	9,9600	9,9600	9,8000	2 060	20 514	10.10.2025
ODLEWNIE (ODL)	9,7800	0,00%	9,7800	9,9600	9,7600	2 335	22 990	10.10.2025
ONDE (OND)	9,1800	-1,29%	9,3000	9,3000	9,1000	10 370	95 166	10.10.2025
ONESANO (ONO)	0,9180	-0,65%	0,8960	0,9180	0,8900	15 685	13 979	10.10.2025
OPONEO.PL (OPN)	97,8000	-1,01%	99,0000	99,0000	96,6000	2 003	195 172	10.10.2025
OPTEAM (OPM)	3,5400	1,72%	3,4600	3,5400	3,4600	1 329	4 657	10.10.2025
ORANGEPL (OPL)	8,7700	0,18%	8,7900	8,8200	8,7040	1 263 612	11 076 715	10.10.2025
OTLOG (OTS)	14,6600	0,00%	14,6600	14,6800	14,5000	1 078	15 733	10.10.2025
OTMUCHOW (OTM)	4,8000	0,00%	4,8000	4,8000	4,8000	1	5	10.10.2025
PANOVA (NVA)	16,9000	0,00%	16,9000	16,9000	16,7000	1 392	23 468	10.10.2025
PASSUS (PAS)	82,0000	2,50%	80,0000	83,6000	79,6000	7 348	596 679	10.10.2025
PATENTUS (PAT)	3,7300	-1,84%	3,7700	3,7700	3,6700	6 119	22 837	10.10.2025
PCCROKITA (PCR)	68,8000	1,93%	67,9000	68,8000	67,5000	1 637	111 610	10.10.2025
PCFGROUP (PCF)	3,9700	3,39%	3,8900	4,0600	3,7500	151 583	592 024	10.10.2025
PEKABEX (PBX)	15,2000	0,00%	15,4000	15,4000	15,1000	1 431	21 837	10.10.2025
Reklama
PEKAO (PEO)	184,5000	0,27%	183,0000	186,6500	182,0000	296 673	54 868 840	10.10.2025	Reklama
PEPEES (PPS)	0,9050	0,00%	0,9050	0,9050	0,9050	78	71	10.10.2025
PGE	10,6700	1,23%	10,5200	10,6900	10,4000	1 321 461	13 945 638	10.10.2025
PGFGROUP (PGV)	0,5600	9,80%	0,5160	0,5600	0,5100	276 693	146 405	10.10.2025
PHARMENA (PHR)	3,4500	0,00%	3,4800	3,4800	3,4300	673	2 321	10.10.2025
PHN	9,8800	0,00%	9,8800	9,8800	9,8200	1 135	11 158	10.10.2025
PKNORLEN (PKN)	89,0000	0,14%	88,8800	89,4000	87,7600	2 012 617	178 644 627	10.10.2025
PKOBP (PKO)	74,0000	1,12%	73,2600	74,4000	72,7600	1 548 022	114 387 532	10.10.2025
PLAYWAY (PLW)	279,0000	0,36%	279,5000	280,0000	276,5000	1 561	435 012	10.10.2025
PMPG (PGM)	2,0600	0,00%	2,0700	2,0700	2,0000	251	504	10.10.2025
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,0000	59,4000	1 173	70 044	10.10.2025
POLICE (PCE)	8,5400	0,47%	8,6000	8,7400	8,3000	6 354	54 436	10.10.2025
POLIMEXMS (PXM)	7,2700	0,14%	7,1500	7,3600	7,1200	657 806	4 742 181	10.10.2025
POLTREG (PTG)	28,6000	0,70%	28,5000	29,8000	28,2000	6 049	175 084	10.10.2025
POLWAX (PWX)	1,4250	0,35%	1,4150	1,4350	1,4000	34 543	48 990	10.10.2025
PRAGMAINK (PRI)	3,1000	1,31%	3,1000	3,1000	3,0600	5 599	17 192	10.10.2025
PROCHEM (PRM)	21,5000	2,87%	21,4000	21,5000	21,2000	4 047	86 898	10.10.2025
PROJPRZEM (PJP)	15,0000	0,00%	15,0000	15,0000	14,7000	9 507	139 820	10.10.2025
PROTEKTOR (PRT)	1,4800	-3,27%	1,5300	1,5450	1,4400	161 730	240 521	10.10.2025
PTWP (PTW)	149,0000	0,68%	148,0000	149,0000	136,0000	1 345	193 239	10.10.2025
PZU	55,6200	0,22%	55,5000	55,9400	55,0200	2 046 385	113 559 425	10.10.2025
QNATECHNO (QNA)	31,4000	4,67%	31,6000	31,8000	29,9000	1 250	39 201	10.10.2025
QUERCUS (QRS)	11,5500	-0,43%	11,6000	11,6000	11,4000	9 071	104 182	10.10.2025
RAEN (RAE)	0,6890	4,39%	0,6660	0,7750	0,6550	1 125 095	813 009	10.10.2025
RAINBOW (RBW)	124,0000	-2,13%	127,0000	127,4000	123,8000	37 178	4 655 482	10.10.2025
RANKPROGR (RNK)	4,0600	1,75%	4,0600	4,0600	3,9800	281	1 128	10.10.2025
RAWLPLUG (RWL)	14,7000	3,16%	14,2500	14,7500	14,2500	477	6 845	10.10.2025
RELPOL (RLP)	5,2800	0,38%	5,2600	5,2800	5,2000	3 039	15 939	10.10.2025
REMAK (RMK)	12,9000	-2,27%	13,2000	13,2000	12,9000	52	671	10.10.2025
RENDER (RND)	78,4000	0,00%	78,4000	78,4000	77,4000	46	3 588	10.10.2025
ROPCZYCE (RPC)	23,6000	-0,84%	23,9000	24,1000	23,6000	317	7 575	10.10.2025
RYVU (RVU)	26,8000	-2,90%	27,4000	27,6000	26,7000	22 827	617 545	10.10.2025
SANOK (SNK)	21,7000	1,88%	21,4000	21,8000	21,1000	13 831	297 837	10.10.2025
SANPL (SPL)	489,8000	0,76%	488,0000	496,0000	482,3000	41 453	20 279 292	10.10.2025
SANWIL (SNW)	1,6000	4,58%	1,5300	1,6000	1,5300	34 077	53 785	10.10.2025
SCPFL (SCP)	163,0000	2,00%	159,8000	164,0000	158,0000	713	114 945	10.10.2025
SECOGROUP (SWG)	28,0000	-	-	-	-	-	-	10.10.2025
SEKO (SEK)	8,2600	0,00%	8,3200	8,3200	8,2400	3 373	27 954	10.10.2025
SELENAFM (SEL)	38,4000	0,26%	38,2000	38,4000	38,2000	115	4 405	10.10.2025
SELVITA (SLV)	36,1000	-1,90%	36,8000	36,9000	35,6000	30 079	1 087 334	10.10.2025
SFINKS (SFS)	0,4020	1,77%	0,3900	0,4050	0,3850	112 331	44 143	10.10.2025
SHOPER (SHO)	48,2000	0,00%	48,2000	48,9000	48,1000	3 342	161 738	10.10.2025
SIMFABRIC (SIM)	1,9000	1,17%	1,8480	1,9000	1,8260	11 519	21 642	10.10.2025
SKARBIEC (SKH)	30,6000	-0,65%	30,8000	30,8000	29,7000	784	24 058	10.10.2025
SKYLINE (SKL)	1,5200	-	-	-	-	-	-	10.10.2025
SNIEZKA (SKA)	82,8000	1,22%	82,8000	82,8000	80,8000	173	14 140	10.10.2025
SONEL (SON)	17,3500	-0,29%	17,3500	17,3500	17,2500	595	10 286	10.10.2025
SPYROSOFT (SPR)	512,0000	-0,39%	514,0000	514,0000	502,0000	130	65 972	10.10.2025
STALEXP (STX)	3,0500	0,83%	3,0250	3,0500	3,0100	40 855	124 031	10.10.2025
STALPROD (STP)	270,0000	-0,74%	271,0000	271,0000	267,0000	675	181 331	10.10.2025
STALPROFI (STF)	8,4000	-1,64%	8,5400	8,5400	8,3000	10 500	88 028	10.10.2025
STAPORKOW (ZUK)	4,4000	1,38%	4,3600	4,4000	4,2800	2 689	11 716	10.10.2025
SUNEX (SNX)	5,5900	2,19%	5,5000	5,6000	5,5000	8 624	47 824	10.10.2025
SYGNITY (SGN)	104,0000	-1,42%	108,0000	108,0000	102,5000	3 476	362 770	10.10.2025
SYNEKTIK (SNT)	265,8000	3,67%	257,0000	266,0000	257,0000	22 272	5 875 790	10.10.2025
TALEX (TLX)	21,8000	7,92%	21,0000	21,8000	20,2000	561	11 877	10.10.2025
TARCZYNSKI (TAR)	124,0000	-0,80%	124,5000	127,0000	123,0000	771	96 013	10.10.2025
TAURONPE (TPE)	8,6420	-0,21%	8,6000	8,7180	8,5360	1 140 400	9 832 019	10.10.2025
TESGAS (TSG)	2,7700	-1,07%	2,8000	2,8000	2,7400	14 109	39 102	10.10.2025
TEXT (TXT)	51,5000	-0,96%	52,0000	52,1000	51,1500	57 160	2 946 912	10.10.2025
TORPOL (TOR)	47,8500	-0,52%	48,0000	48,0000	47,4000	6 173	294 169	10.10.2025
TOYA (TOA)	10,2000	0,00%	10,2000	10,3000	10,0800	71 014	724 956	10.10.2025
TRANSPOL (TRN)	3,7200	-0,80%	3,8500	3,8500	3,7200	2 116	8 037	10.10.2025
TSGAMES (TEN)	93,5000	-1,06%	94,0000	95,2000	93,2000	9 230	870 415	10.10.2025
ULMA (ULM)	61,5000	0,00%	61,5000	61,5000	61,5000	1	62	10.10.2025
ULTGAMES (ULG)	14,0000	2,94%	13,6000	14,2000	13,0000	14 807	203 692	10.10.2025
UNIBEP (UNI)	10,7500	-1,83%	10,9000	11,0000	10,7000	2 099	22 720	10.10.2025
UNIMA (U2K)	7,1800	3,16%	7,0000	7,1800	6,9400	5 239	37 049	10.10.2025
UNIMOT (UNT)	135,0000	0,60%	134,4000	135,0000	134,4000	2 862	384 924	10.10.2025
URTESTE (URT)	37,9000	8,60%	35,8000	39,9000	33,5000	2 312	85 394	10.10.2025
Reklama
VERCOM (VRC)	123,2000	0,16%	123,0000	124,0000	122,6000	903	111 358	10.10.2025	Reklama
VIGOPHOTN (VGO)	532,0000	0,38%	530,0000	534,0000	520,0000	139	73 194	10.10.2025
VINDEXUS (VIN)	11,8500	-0,84%	11,9500	11,9500	11,6500	8 054	94 412	10.10.2025
VIVID (VVD)	0,9520	-3,84%	0,9680	0,9860	0,9500	121 802	116 557	10.10.2025
VOTUM (VOT)	48,2500	-0,31%	48,4000	48,5000	46,8000	10 090	484 806	10.10.2025
VOXEL (VOX)	176,0000	1,73%	173,0000	176,0000	170,2000	10 186	1 767 408	10.10.2025
VRG	4,5900	-0,86%	4,6200	4,6900	4,5600	58 556	269 877	10.10.2025
WASKO (WAS)	1,8250	1,67%	1,7900	1,8250	1,7650	45 831	82 124	10.10.2025
WAWEL (WWL)	688,0000	1,18%	680,0000	688,0000	680,0000	119	81 500	10.10.2025
WIELTON (WLT)	7,0500	0,00%	7,0600	7,0600	6,9000	28 220	197 092	10.10.2025
WIKANA (WIK)	8,0000	-1,23%	8,1500	8,2000	7,8500	2 444	19 590	10.10.2025
WIRTUALNA (WPL)	57,5000	0,17%	57,2000	58,0000	57,1000	32 694	1 879 654	10.10.2025
WITTCHEN (WTN)	16,2000	0,00%	16,2000	16,2000	16,0800	13 872	224 147	10.10.2025
XPLUS (XPL)	2,8200	-0,70%	2,7200	2,8300	2,6900	146	400	10.10.2025
XTPL (XTP)	71,5000	0,99%	70,0000	73,1000	70,0000	3 544	251 713	10.10.2025
XTRADEBDM (XTB)	67,4200	-1,72%	68,6000	68,6000	67,0600	278 578	18 848 255	10.10.2025
ZABKA (ZAB)	21,5900	0,79%	21,4600	21,8200	21,3300	3 387 912	73 313 212	10.10.2025
ZAMET (ZMT)	0,8280	-2,82%	0,8400	0,8480	0,8160	50 932	42 151	10.10.2025
ZEPAK (ZEP)	21,8500	-0,68%	21,9500	21,9500	21,2000	8 194	176 850	10.10.2025
ZREMB (ZRE)	11,1800	3,90%	10,8000	11,2800	10,6000	55 992	616 664	10.10.2025
ZUE	10,4500	-1,88%	10,5500	10,9000	10,3000	5 305	55 426	10.10.2025

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	112 653,0400	98,35	-0,07%	ZAMKNIĘCIE
17:10:00	112 653,0400	98,35	-0,07%	ZAMKNIĘCIE
15:15:00	112 730,5900	98,35	0,00%	RZECZYWISTY
11:15:00	112 084,7900	96,04	-0,57%	RZECZYWISTY
06:20:00	112 727,2400	-	-	ZAMKNIĘCIE
02:00:00	112 727,2400	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland