WIG-Poland

110 305,30 -664,66 -0,60% akt.: 04.07.2025, 17:15
- Otwarcie 109 957,67
- Max (czas) 110 305,30(04.07.2025 17:10)
- Min (czas) 109 957,67(04.07.2025 11:15)
- Wartość odniesienia 110 969,96
- Suma obrotów 1 208 327 331
- Liczba akt. instr. 294/297
- Waga akt. instr. % 98,99
- 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)	2,6000	-1,52%	2,6500	2,6600	2,6000	6 977	18 364	04.07.2025	Reklama
11BIT (11B)	206,0000	-1,81%	211,0000	211,0000	202,4000	10 248	2 129 078	04.07.2025
3RGAMES (3RG)	0,8180	0,49%	0,7820	0,8180	0,7820	61 436	49 059	04.07.2025
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 876	128 671	04.07.2025
ABPL (ABE)	96,7000	0,00%	96,7000	97,8000	96,6000	1 209	117 341	04.07.2025
ACAUTOGAZ (ACG)	31,4000	1,62%	30,7000	31,4000	29,8000	7 206	218 266	04.07.2025
ACTION (ACT)	23,5000	1,51%	23,3000	23,8000	23,2500	9 819	231 159	04.07.2025
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 746	36 996	04.07.2025
AILLERON (ALL)	21,0500	1,94%	20,7000	21,2000	20,7000	7 488	157 168	04.07.2025
AIRWAY (AWM)	0,4245	-2,97%	0,4300	0,4300	0,4150	694 856	295 173	04.07.2025
ALIOR (ALR)	97,0000	-1,92%	98,9000	98,9800	96,8400	457 871	44 567 436	04.07.2025
ALLEGRO (ALE)	34,4200	0,19%	34,1900	34,5700	33,7550	1 676 902	57 667 139	04.07.2025
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	04.07.2025
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	04.07.2025
AMBRA (AMB)	21,4500	0,70%	21,2500	21,4500	21,1000	4 828	102 715	04.07.2025
AMICA (AMC)	61,3000	2,51%	60,1000	61,7000	60,1000	2 875	174 966	04.07.2025
AMREST (EAT)	15,7200	-1,63%	16,0000	16,0000	15,6400	62 105	980 815	04.07.2025
ANSWEAR (ANR)	27,8000	-0,18%	28,5000	28,7000	27,8000	25 206	709 497	04.07.2025
APATOR (APT)	20,8500	-0,71%	21,0000	21,4500	20,6000	32 018	675 449	04.07.2025
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	452	8 422	04.07.2025
APSENERGY (APE)	3,0700	3,02%	3,1500	3,2200	2,8800	26 121	78 450	04.07.2025
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	2 631	118 019	04.07.2025
ARCTIC (ATC)	10,9000	-0,18%	11,0000	11,0400	10,7000	131 352	1 426 204	04.07.2025
ARTIFEX (ART)	15,3200	0,13%	15,4000	15,4000	15,2400	1 538	23 641	04.07.2025
ASSECOBS (ABS)	87,6000	0,92%	86,8000	87,6000	86,4000	752	65 481	04.07.2025
ASSECOPOL (ACP)	224,6000	1,72%	220,4000	226,0000	216,4000	108 400	24 163 611	04.07.2025
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	4 300	355 098	04.07.2025
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	5 979	382 589	04.07.2025
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	6 965	22 304	04.07.2025
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	21	328	04.07.2025
ATMGRUPA (ATG)	3,7800	-0,53%	3,8200	3,8200	3,7500	5 205	19 666	04.07.2025
ATREM (ATR)	39,9000	5,28%	38,0000	40,2000	37,9000	26 178	1 037 736	04.07.2025
AUTOPARTN (APR)	20,4500	0,99%	20,4500	20,7000	20,2000	45 990	939 837	04.07.2025
BBIDEV (BBD)	5,4000	-0,92%	5,4500	5,4500	5,4000	686	3 731	04.07.2025
BENEFIT (BFT)	3 120,0000	-0,32%	3 150,0000	3 150,0000	3 085,0000	2 574	7 981 380	04.07.2025
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	04.07.2025
BIGCHEESE (BCS)	12,9400	0,15%	12,9200	13,0000	12,6000	2 554	32 680	04.07.2025
BIOCELTIX (BCX)	102,4000	0,99%	101,4000	102,6000	100,0000	4 720	476 318	04.07.2025
BIOMAXIMA (BMX)	14,5000	-1,69%	14,7000	14,7500	14,3500	4 442	64 432	04.07.2025
BIOMEDLUB (BML)	5,0800	-3,61%	5,1000	5,2300	5,0100	222 350	1 130 496	04.07.2025
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	04.07.2025
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1100	69 606	288 484	04.07.2025
BLOOBER (BLO)	29,3500	1,56%	28,9500	29,4000	28,6500	13 521	395 471	04.07.2025
BNPPPL (BNP)	108,0000	-0,92%	109,5000	109,5000	106,5000	11 187	1 200 098	04.07.2025
BOGDANKA (LWB)	25,4000	0,59%	25,3000	25,5000	24,4500	33 098	831 483	04.07.2025
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	04.07.2025
BORYSZEW (BRS)	6,5400	5,14%	6,3000	6,6200	6,1800	231 028	1 495 675	04.07.2025
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	8 104	82 929	04.07.2025
BOWIM (BOW)	4,5400	1,79%	4,5600	4,5700	4,4600	12 610	57 009	04.07.2025
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	04.07.2025
BUDIMEX (BDX)	540,2000	-1,85%	554,6000	554,8000	536,4000	27 102	14 675 734	04.07.2025
BUMECH (BMC)	8,7100	-1,36%	8,8300	8,9200	8,7000	3 237	28 467	04.07.2025
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	91 310	42 950	04.07.2025
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	16 962	610 138	04.07.2025
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	04.07.2025
CCC	198,9000	-0,75%	200,3000	200,3000	195,4000	152 876	30 351 528	04.07.2025
CDPROJEKT (CDR)	269,9000	0,15%	269,9000	270,1000	267,1000	142 962	38 407 760	04.07.2025
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	04.07.2025
CELTIC (CPD)	4,7900	-0,21%	4,9000	5,1800	4,6100	34 984	168 653	04.07.2025
CIGAMES (CIG)	2,2700	1,34%	2,2500	2,2700	2,2100	312 087	703 082	04.07.2025
CLNPHARMA (CLN)	24,0500	0,21%	23,9500	24,3500	23,6000	16 726	401 053	04.07.2025
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	04.07.2025
COGNOR (COG)	7,5800	0,00%	7,5750	7,5800	7,4000	23 819	179 098	04.07.2025
COLUMBUS (CLC)	7,1100	0,57%	7,1000	7,1600	7,0100	16 276	115 760	04.07.2025
COMP (CMP)	235,0000	0,43%	234,0000	235,0000	232,0000	739	172 708	04.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	04.07.2025
COMPREMUM (CPR)	1,0750	0,94%	1,0950	1,0950	1,0200	30 204	31 838	04.07.2025
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 934	10 568	04.07.2025
CREEPYJAR (CRJ)	459,0000	1,10%	447,0000	460,0000	443,0000	669	306 497	04.07.2025
CREOTECH (CRI)	289,5000	-0,86%	292,0000	293,0000	289,0000	1 007	292 562	04.07.2025
Reklama
CYBERFLKS (CBF)	166,0000	-0,24%	166,2000	166,2000	164,2000	1 400	231 781	04.07.2025	Reklama
CYFRPLSAT (CPS)	17,2000	-2,33%	17,5200	17,6000	17,0950	345 038	5 942 531	04.07.2025
DADELO (DAD)	45,0000	-3,85%	46,8000	49,6000	44,6000	48 351	2 270 493	04.07.2025
DATAWALK (DAT)	126,2400	-0,63%	128,0000	129,0000	126,0000	14 006	1 785 968	04.07.2025
DBENERGY (DBE)	12,8000	-0,78%	12,8500	12,8500	12,5500	33	422	04.07.2025
DECORA (DCR)	76,0000	-1,30%	77,0000	77,0000	75,8000	1 036	79 039	04.07.2025
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	964	60 441	04.07.2025
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	04.07.2025
DEVELIA (DVL)	7,5400	-0,13%	7,6500	7,8100	7,5000	118 516	910 203	04.07.2025
DIAG (DIA)	165,3000	-1,14%	167,7000	167,7000	164,6000	61 617	10 228 206	04.07.2025
DIGITANET (DIG)	82,8000	-0,12%	82,9000	83,2000	81,1000	2 000	163 822	04.07.2025
DIGITREE (DTR)	15,2000	15,15%	15,2000	15,2000	15,2000	32	486	04.07.2025
DINOPL (DNP)	522,0000	0,08%	519,4000	523,6000	512,4000	121 137	62 875 952	04.07.2025
DOMDEV (DOM)	234,0000	-1,06%	238,0000	238,0000	233,0000	1 680	396 438	04.07.2025
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	04.07.2025
ECBSA (ECB)	32,8000	2,82%	31,9000	33,6000	31,9000	3 082	100 939	04.07.2025
ECHO (ECH)	5,1600	1,98%	5,0600	5,1800	5,0000	34 774	177 035	04.07.2025
ELEKTROTI (ELT)	47,1500	-1,05%	47,8500	47,9000	47,0000	7 642	360 938	04.07.2025
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	04.07.2025
ENEA (ENA)	20,1400	-2,33%	20,6000	20,6000	20,0400	128 551	2 600 673	04.07.2025
ENELMED (ENE)	19,6000	-1,01%	19,8000	19,8000	19,3000	104	2 009	04.07.2025
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	11 478	24 346	04.07.2025
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	2 149	121 831	04.07.2025
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	04.07.2025
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 970	167 052	04.07.2025
ERG	49,0000	-	-	-	-	-	-	04.07.2025
ESOTIQ (EAH)	35,8000	0,28%	35,5000	36,0000	35,2000	1 162	41 559	04.07.2025
EUCO (EUC)	5,0800	-5,22%	5,2200	5,4000	4,9100	128 599	658 934	04.07.2025
EUROCASH (EUR)	8,4400	-1,34%	8,6400	8,6450	8,4350	47 501	403 251	04.07.2025
EUROTEL (ETL)	22,9000	-1,29%	23,0000	23,0000	22,3000	3 556	80 943	04.07.2025
FABRITY (FAB)	27,0000	0,00%	27,1000	27,1000	26,7000	278	7 481	04.07.2025
FASING (FSG)	12,1000	0,83%	12,1000	12,1000	12,1000	1	12	04.07.2025
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	04.07.2025
FERRO (FRO)	36,9000	-0,27%	37,1000	37,4000	36,9000	3 728	138 089	04.07.2025
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	04.07.2025
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	91 355	2 896 750	04.07.2025
GAMEOPS (GOP)	17,9000	-0,11%	18,2800	18,2800	17,5000	6 258	111 755	04.07.2025
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	8 357	60 976	04.07.2025
GENOMTEC (GMT)	6,9900	-0,43%	7,0200	7,0500	6,8200	3 535	24 769	04.07.2025
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	04.07.2025
GPW	52,3000	0,58%	52,0000	52,7500	51,8500	46 138	2 413 237	04.07.2025
GRENEVIA (GEA)	2,6800	3,47%	2,5900	2,6800	2,5500	120 716	317 259	04.07.2025
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	04.07.2025
GRUPAAZOTY (ATT)	22,8800	-0,44%	22,9800	23,3600	22,8000	101 265	2 334 458	04.07.2025
GRUPRACUJ (GPP)	63,7000	2,08%	62,9000	64,4000	61,9000	19 419	1 227 539	04.07.2025
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	04.07.2025
HANDLOWY (BHW)	112,2000	-0,18%	114,0000	115,6000	112,2000	62 821	7 132 442	04.07.2025
HARPER (HRP)	6,0000	-1,32%	5,8600	6,0000	5,8600	1 111	6 552	04.07.2025
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	04.07.2025
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	357	7 545	04.07.2025
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,7500	5 115	132 468	04.07.2025
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 465	132 375	04.07.2025
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	04.07.2025
IMS	3,8700	0,00%	3,8600	3,8700	3,8500	2 701	10 421	04.07.2025
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	04.07.2025
INGBSK (ING)	312,0000	0,00%	311,0000	313,0000	309,5000	8 323	2 599 656	04.07.2025
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	250	1 793	04.07.2025
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,2000	95	3 836	04.07.2025
INTERBUD (ITB)	2,1400	-1,38%	2,2100	2,2100	2,0800	10 376	22 255	04.07.2025
INTERCARS (CAR)	593,0000	-0,34%	595,0000	595,0000	583,0000	568	333 797	04.07.2025
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	04.07.2025
INTROL (INL)	7,0600	0,57%	7,0000	7,0600	6,9800	1 284	8 984	04.07.2025
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 723	10 000	04.07.2025
IZOLACJA (IZO)	3,8700	-0,77%	3,9000	3,9000	3,7600	4 579	17 307	04.07.2025
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	45 881	117 338	04.07.2025
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	04.07.2025
JSW	23,5200	-2,16%	24,0300	24,0400	23,4500	256 685	6 073 089	04.07.2025
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	49 170	42 258	04.07.2025
KETY (KTY)	894,5000	-1,70%	917,5000	918,0000	884,5000	10 421	9 336 589	04.07.2025
KGHM (KGH)	132,4500	-1,82%	134,0500	134,0500	130,1000	842 609	111 413 480	04.07.2025
Reklama
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,2500	11 530	188 520	04.07.2025	Reklama
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 694	95 873	04.07.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	04.07.2025
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	04.07.2025
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	354	10 437	04.07.2025
KRUK (KRU)	405,0000	-1,22%	410,0000	410,5000	403,6000	10 622	4 318 270	04.07.2025
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	04.07.2025
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	04.07.2025
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 212	6 274	04.07.2025
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	04.07.2025
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 486	7 144	04.07.2025
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	04.07.2025
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	20,7000	55	1 162	04.07.2025
LPP	14 800,0000	-0,54%	14 880,0000	14 975,0000	14 555,0000	4 326	63 867 525	04.07.2025
LSISOFT (LSI)	23,4000	1,74%	23,0000	23,4000	22,8000	818	18 814	04.07.2025
LUBAWA (LBW)	8,6600	0,46%	8,6000	8,8400	8,4900	291 261	2 524 486	04.07.2025
MABION (MAB)	9,9300	0,51%	9,9900	9,9900	9,8600	7 757	77 094	04.07.2025
MAKARONPL (MAK)	19,6200	2,62%	19,0000	19,6800	19,0000	3 025	58 243	04.07.2025
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	04.07.2025
MARVIPOL (MVP)	7,3000	3,40%	7,3000	7,4400	7,0600	12 122	87 805	04.07.2025
MAXCOM (MXC)	6,7000	-2,33%	6,8400	6,8800	6,5200	1 656	10 907	04.07.2025
MBANK (MBK)	787,0000	-2,38%	790,2000	804,0000	779,0000	24 481	19 241 187	04.07.2025
MCI	28,1000	1,81%	27,6000	28,1000	27,4000	7 328	203 789	04.07.2025
MDIENERGIA (MDI)	1,2400	0,40%	1,2350	1,2450	1,2050	3 338	4 055	04.07.2025
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 391	84 382	04.07.2025
MEDINICE (ICE)	7,9000	0,00%	7,9000	7,9500	7,7000	3 498	27 327	04.07.2025
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	04.07.2025
MERCATOR (MRC)	47,9000	0,84%	47,6000	47,9000	47,1000	4 781	227 647	04.07.2025
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	04.07.2025
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	04.07.2025
MFO	35,6000	-3,00%	36,8000	37,0000	35,1000	2 485	88 631	04.07.2025
MILLENNIUM (MIL)	14,7400	-1,73%	15,0000	15,1000	14,6200	672 476	9 929 013	04.07.2025
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	3 070	2 699	04.07.2025
MIRBUD (MRB)	13,5900	0,07%	13,7300	13,8500	13,5500	66 868	917 896	04.07.2025
MLPGROUP (MLG)	84,8000	0,24%	85,8000	85,8000	83,0000	390	32 461	04.07.2025
MLSYSTEM (MLS)	17,5200	1,27%	17,3000	18,2600	17,3000	18 735	333 816	04.07.2025
MOBRUK (MBR)	300,0000	2,39%	295,0000	300,0000	294,0000	6 510	1 942 890	04.07.2025
MOLECURE (MOC)	6,0400	1,00%	5,9800	6,1100	5,8000	72 030	428 843	04.07.2025
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	04.07.2025
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	04.07.2025
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	2 804	22 052	04.07.2025
MOSTALZAB (MSZ)	5,7000	-0,35%	5,7200	5,7500	5,6400	52 339	297 618	04.07.2025
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	04.07.2025
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	4 420	173 626	04.07.2025
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	04.07.2025
NANOGROUP (NNG)	2,7250	-0,37%	2,7350	2,7500	2,6500	3 255	8 758	04.07.2025
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	498	342 746	04.07.2025
NEWAG (NWG)	70,0000	0,00%	70,0000	70,1000	69,7000	1 769	123 608	04.07.2025
NOCTILUCA (NCL)	102,5000	2,50%	101,5000	102,5000	100,0000	1 381	140 205	04.07.2025
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	44 064	54 732	04.07.2025
NTCAPITAL (NTC)	0,6360	0,95%	0,6280	0,6500	0,6240	21 799	13 835	04.07.2025
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	04.07.2025
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	879	8 006	04.07.2025
ONDE (OND)	10,1000	-0,20%	10,1600	10,2800	10,1000	13 520	137 473	04.07.2025
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	04.07.2025
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	1 094	102 752	04.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	04.07.2025
ORANGEPL (OPL)	9,2680	-1,43%	9,3720	9,4200	9,2100	370 557	3 435 143	04.07.2025
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	1 025	15 532	04.07.2025
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	04.07.2025
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	04.07.2025
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	193	3 053	04.07.2025
PASSUS (PAS)	61,6000	3,01%	61,0000	61,6000	58,8000	2 454	146 621	04.07.2025
PATENTUS (PAT)	3,5200	0,57%	3,6400	3,6400	3,4000	13 642	47 393	04.07.2025
PCCROKITA (PCR)	68,0000	2,26%	66,5000	68,8000	66,5000	13 124	883 706	04.07.2025
PCFGROUP (PCF)	5,3500	-0,56%	5,3500	5,4700	5,3500	10 911	58 906	04.07.2025
PEKABEX (PBX)	17,8000	-1,11%	18,0000	18,1000	17,3500	8 002	141 279	04.07.2025
PEKAO (PEO)	188,5000	-0,40%	189,2500	190,5000	185,6500	376 575	70 700 734	04.07.2025
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,8800	5 614	5 099	04.07.2025
PGE	11,4200	0,35%	11,3750	11,4400	11,2900	1 731 345	19 692 862	04.07.2025
Reklama
PHARMENA (PHR)	3,1600	-6,23%	3,3000	3,3400	3,1600	861	2 832	04.07.2025	Reklama
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 066	40 658	04.07.2025
PKNORLEN (PKN)	84,4900	0,39%	84,1600	84,5000	83,4100	1 422 472	119 664 983	04.07.2025
PKOBP (PKO)	76,9200	-0,72%	76,9600	78,0200	75,8400	1 841 945	141 437 659	04.07.2025
PLAYWAY (PLW)	320,0000	-0,62%	323,0000	324,5000	317,0000	4 534	1 455 041	04.07.2025
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	04.07.2025
POLENERGIA (PEP)	60,2000	0,67%	59,8000	60,8000	59,8000	2 450	147 416	04.07.2025
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	04.07.2025
POLIMEXMS (PXM)	4,7000	-0,84%	4,7500	4,7600	4,6500	120 881	567 753	04.07.2025
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	04.07.2025
POLWAX (PWX)	1,4200	2,16%	1,3900	1,4350	1,3900	41 746	58 548	04.07.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	04.07.2025
PROCHEM (PRM)	21,6000	-3,14%	22,3000	22,3000	21,6000	728	15 830	04.07.2025
PROJPRZEM (PJP)	17,6000	5,71%	16,6500	17,6000	16,5000	3 124	53 069	04.07.2025
PTWP (PTW)	105,0000	3,96%	108,0000	108,0000	103,0000	1 186	125 686	04.07.2025
PZU	61,7000	-2,93%	63,3600	63,5000	61,4000	1 655 050	102 379 841	04.07.2025
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 296	194 568	04.07.2025
RAEN (RAE)	0,3080	-5,52%	0,3200	0,3200	0,2945	32 574	10 119	04.07.2025
RAINBOW (RBW)	128,9000	-1,45%	131,1000	132,4000	128,7000	33 901	4 407 323	04.07.2025
RANKPROGR (RNK)	4,0750	-1,33%	4,1300	4,1300	3,8950	29 348	116 946	04.07.2025
RAWLPLUG (RWL)	16,2000	-1,22%	16,7500	16,7500	15,8000	2 856	45 554	04.07.2025
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	1 533	7 852	04.07.2025
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	04.07.2025
RENDER (RND)	100,5000	-3,37%	105,0000	105,0000	95,0000	4 171	414 511	04.07.2025
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	04.07.2025
RYVU (RVU)	32,0000	0,16%	32,0500	32,0500	31,5000	12 655	403 619	04.07.2025
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	04.07.2025
SANPL (SPL)	512,6000	-1,23%	521,6000	521,6000	507,4000	69 273	35 592 899	04.07.2025
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	04.07.2025
SCPFL (SCP)	150,2000	0,40%	153,0000	153,0000	147,0000	1 029	153 388	04.07.2025
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	04.07.2025
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 659	90 716	04.07.2025
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,0000	35,4000	898	32 067	04.07.2025
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	18 846	542 149	04.07.2025
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	04.07.2025
SHOPER (SHO)	52,0000	3,59%	50,0000	52,2000	48,8000	27 737	1 409 393	04.07.2025
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	04.07.2025
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	04.07.2025
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	04.07.2025
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	275	22 617	04.07.2025
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	04.07.2025
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	04.07.2025
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	46 194	141 852	04.07.2025
STALPROD (STP)	261,0000	1,95%	257,0000	261,0000	255,0000	810	208 884	04.07.2025
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	04.07.2025
STAPORKOW (ZUK)	3,3400	-	-	-	-	-	-	04.07.2025
SUNEX (SNX)	6,9700	-0,14%	7,0200	7,0300	6,9700	2 595	18 170	04.07.2025
SYGNITY (SGN)	109,5000	3,79%	105,5000	110,0000	105,5000	1 288	140 522	04.07.2025
SYNEKTIK (SNT)	198,0000	-1,49%	200,0000	202,0000	197,1000	21 324	4 250 386	04.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	04.07.2025
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	04.07.2025
TAURONPE (TPE)	8,4720	-0,66%	8,5280	8,5580	8,4020	551 847	4 670 324	04.07.2025
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	04.07.2025
TEXT (TXT)	56,7500	0,62%	56,9000	57,5500	56,4000	30 300	1 721 962	04.07.2025
TORPOL (TOR)	37,5000	0,81%	37,4500	37,5000	37,1000	3 795	142 025	04.07.2025
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 077 033	9 359 210	04.07.2025
TRANSPOL (TRN)	4,2900	-2,94%	4,4500	4,4500	4,2400	4 486	19 152	04.07.2025
TSGAMES (TEN)	84,0000	-0,71%	85,0000	85,1000	83,8000	11 071	931 459	04.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	04.07.2025
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 421	15 789	04.07.2025
UNIBEP (UNI)	11,6000	0,87%	11,6500	11,7500	11,3500	16 794	193 233	04.07.2025
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	04.07.2025
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	311	44 551	04.07.2025
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	04.07.2025
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	92 480	11 153 214	04.07.2025
VIGOPHOTN (VGO)	516,0000	0,00%	516,0000	516,0000	510,0000	17	8 734	04.07.2025
VINDEXUS (VIN)	11,5000	2,22%	11,3500	11,5000	11,2500	3 866	44 147	04.07.2025
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	04.07.2025
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	12 548	556 912	04.07.2025
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	939	154 742	04.07.2025
Reklama
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	14 705	56 006	04.07.2025
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	04.07.2025
WAWEL (WWL)	666,0000	2,15%	654,0000	666,0000	640,0000	64	41 976	04.07.2025
WIELTON (WLT)	5,9000	-1,34%	5,9600	6,0000	5,8600	207 156	1 228 089	04.07.2025
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	04.07.2025
WIRTUALNA (WPL)	83,1000	-1,31%	85,4000	85,8000	82,6000	11 665	978 818	04.07.2025
WITTCHEN (WTN)	19,1000	0,63%	18,9800	19,1600	18,9200	9 606	183 265	04.07.2025
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	04.07.2025
XTPL (XTP)	79,1000	-2,83%	81,4000	81,5000	79,0000	2 596	206 716	04.07.2025
XTRADEBDM (XTB)	74,5800	-0,85%	75,2800	76,3800	74,0200	348 771	26 087 523	04.07.2025
ZABKA (ZAB)	21,8900	0,51%	21,8300	21,9500	21,4400	2 555 747	55 318 842	04.07.2025
ZAMET (ZMT)	0,8480	0,47%	0,8400	0,8480	0,8360	16 682	14 020	04.07.2025
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	46 722	1 167 411	04.07.2025
ZREMB (ZRE)	6,7000	0,60%	6,6800	6,7200	6,5000	43 889	290 288	04.07.2025
ZUE	9,8400	-1,60%	9,8200	10,0000	9,8200	13 993	138 201	04.07.2025

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	110 305,3000	98,99	-0,60%	ZAMKNIĘCIE
17:10:00	110 305,3000	98,99	-0,60%	ZAMKNIĘCIE
15:15:00	110 176,3100	97,98	-0,72%	RZECZYWISTY
11:15:00	109 957,6700	93,94	-0,91%	RZECZYWISTY
06:20:00	110 969,9600	-	-	ZAMKNIĘCIE
02:00:00	110 969,9600	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland