WIG-Poland

83 062,46 -730,05 -0,87% akt.: 20.12.2024, 17:15
- Otwarcie 82 897,22
- Max (czas) 83 062,46(20.12.2024 17:10)
- Min (czas) 82 524,68(20.12.2024 15:15)
- Wartość odniesienia 83 792,51
- Suma obrotów 2 550 750 211
- Liczba akt. instr. 293/296
- Waga akt. instr. % 98,99
- Poziom indeksu ZAMKNIĘCIE
Zobacz również: WIGind WIG.MS-ECM 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)	2,6350	0,76%	2,6000	2,6500	2,5800	27 837	72 501	20.12.2024	Reklama
11BIT (11B)	152,6000	-3,90%	158,8000	161,0000	152,6000	56 090	8 717 644	20.12.2024
3RGAMES (3RG)	0,3600	-6,74%	0,3870	0,3900	0,3490	312 143	113 455	20.12.2024
ABPL (ABE)	95,0000	0,64%	95,2000	95,6000	92,8000	2 671	251 992	20.12.2024
ACAUTOGAZ (ACG)	30,0000	0,00%	30,4000	31,7000	30,0000	23 979	738 211	20.12.2024
ACTION (ACT)	19,1800	-1,03%	19,3600	19,3600	19,1800	6 167	118 807	20.12.2024
AGORA (AGO)	8,9000	-2,63%	9,1200	9,1200	8,8500	12 714	114 463	20.12.2024
AILLERON (ALL)	20,9000	2,20%	20,4500	20,9000	19,6800	9 102	183 482	20.12.2024
AIRWAY (AWM)	0,2240	2,75%	0,2120	0,2240	0,2100	276 313	59 260	20.12.2024
ALIOR (ALR)	86,6400	-1,68%	87,6400	87,6400	85,3000	666 731	57 679 083	20.12.2024
ALLEGRO (ALE)	27,8900	-0,36%	27,8800	27,8900	27,3050	3 296 581	91 383 685	20.12.2024
ALTA (AAT)	2,0500	-0,97%	2,0700	2,0700	2,0400	6 841	14 061	20.12.2024
ALTUSTFI (ALI)	2,1000	0,96%	2,0900	2,1600	2,0000	57 755	118 646	20.12.2024
AMBRA (AMB)	21,9000	-1,57%	21,9000	21,9000	21,5000	11 133	240 667	20.12.2024
AMICA (AMC)	54,4000	1,12%	53,9000	54,4000	52,9000	17 894	954 830	20.12.2024
AMREST (EAT)	18,5800	-2,93%	18,9200	18,9200	18,5600	62 805	1 171 268	20.12.2024
ANSWEAR (ANR)	26,4000	-0,19%	26,4500	26,8000	26,2500	5 924	156 959	20.12.2024
APATOR (APT)	16,4800	-1,32%	16,7000	16,7000	16,2600	15 676	257 873	20.12.2024
APLISENS (APN)	20,0000	-1,96%	20,5000	20,5000	19,6000	1 001	19 838	20.12.2024
APSENERGY (APE)	2,5700	-3,38%	2,6600	2,6600	2,5700	425	1 097	20.12.2024
ARCHICOM (ARH)	41,0000	0,00%	39,8000	41,0000	39,5000	21 722	887 914	20.12.2024
ARCTIC (ATC)	14,7200	-2,77%	15,0000	15,1400	14,7000	83 496	1 239 237	20.12.2024
ARTIFEX (ART)	13,1000	0,77%	13,1000	13,1000	12,9500	18 239	237 011	20.12.2024
ASSECOBS (ABS)	58,4000	-0,34%	58,6000	59,0000	56,6000	4 549	264 410	20.12.2024
ASSECOPOL (ACP)	93,7500	-0,21%	93,5000	94,9500	93,1500	137 527	12 930 140	20.12.2024
ASSECOSEE (ASE)	49,0000	1,03%	48,9000	49,0000	48,1000	12 971	635 153	20.12.2024
ATAL (1AT)	50,7000	0,80%	50,8000	51,2000	50,2000	7 232	367 589	20.12.2024
ATENDE (ATD)	2,4300	1,25%	2,4300	2,4600	2,4000	17 516	42 406	20.12.2024
ATLANTAPL (ATP)	18,2000	1,11%	18,0000	18,2000	18,0000	1 372	24 920	20.12.2024
ATMGRUPA (ATG)	3,9100	0,00%	3,9200	3,9200	3,8500	7 672	29 800	20.12.2024
ATREM (ATR)	15,2000	0,00%	15,2000	15,2000	14,8500	3 636	54 430	20.12.2024
AUTOPARTN (APR)	19,1600	1,59%	19,1000	19,2200	18,8000	92 668	1 757 575	20.12.2024
BBIDEV (BBD)	3,8300	4,64%	3,6500	3,8300	3,6100	10 046	37 147	20.12.2024
BEDZIN (BDZ)	24,6500	-3,71%	25,6000	25,9500	23,5000	5 917	145 425	20.12.2024
BENEFIT (BFT)	2 875,0000	0,17%	2 850,0000	2 875,0000	2 775,0000	26 033	74 564 230	20.12.2024
BETACOM (BCM)	4,1400	1,97%	4,1600	4,1600	3,9200	5 616	22 478	20.12.2024
BIGCHEESE (BCS)	11,4800	9,54%	10,6000	11,5000	10,3000	18 075	195 947	20.12.2024
BIOCELTIX (BCX)	83,5000	1,58%	82,2000	83,8000	82,2000	9 394	778 472	20.12.2024
BIOMAXIMA (BMX)	11,3000	-0,88%	11,4000	11,4000	10,7500	13 399	148 512	20.12.2024
BIOMEDLUB (BML)	4,2450	-1,16%	4,2950	4,2950	4,1400	72 861	306 734	20.12.2024
BIOPLANET (BIP)	15,3000	-1,92%	15,0000	15,3000	15,0000	175	2 627	20.12.2024
BIOTON (BIO)	2,9200	-0,34%	2,9300	2,9650	2,8600	125 520	366 524	20.12.2024
BLOOBER (BLO)	23,2000	1,53%	22,8500	23,2000	22,3000	21 418	491 751	20.12.2024
BNPPPL (BNP)	82,0000	-1,91%	83,4000	83,4000	81,0000	26 970	2 210 825	20.12.2024
BOGDANKA (LWB)	20,7800	0,39%	20,3600	21,0800	20,2000	115 973	2 407 292	20.12.2024
BOOMBIT (BBT)	7,6800	1,32%	7,6800	7,6800	6,9600	11 871	88 296	20.12.2024
BORYSZEW (BRS)	5,6400	2,36%	5,5100	5,6500	5,5100	33 994	190 438	20.12.2024
BOS	9,8000	0,00%	9,9000	9,9000	9,4200	28 918	277 282	20.12.2024
BOWIM (BOW)	3,8400	-1,03%	3,8400	3,8700	3,8000	24 970	95 388	20.12.2024
BRAND24 (B24)	49,8000	1,01%	49,3000	50,0000	48,5000	319	15 685	20.12.2024
BUDIMEX (BDX)	463,0000	-1,15%	469,2000	472,6000	454,2000	74 444	34 369 137	20.12.2024
BUMECH (BMC)	6,8500	-0,44%	6,8700	6,8700	6,4500	42 198	281 498	20.12.2024
CAPITEA (CAP)	0,3950	-0,75%	0,3910	0,4100	0,3900	153 206	60 896	20.12.2024
CAPTORTX (CTX)	41,8000	-6,90%	45,9000	45,9000	41,4000	7 849	339 801	20.12.2024
CASPAR (CSR)	6,7500	5,47%	6,7500	6,7500	6,7500	2	14	20.12.2024
CAVATINA (CAV)	13,0500	0,00%	13,0500	13,0500	13,0000	5 537	72 168	20.12.2024
CCC	183,3000	-2,76%	188,0000	188,0000	183,3000	353 300	65 076 302	20.12.2024
CDPROJEKT (CDR)	187,3000	-0,74%	188,0000	188,7000	182,8500	805 200	150 126 812	20.12.2024
CDRL (CDL)	11,3000	2,73%	11,2000	11,3000	11,2000	4	45	20.12.2024
CIGAMES (CIG)	1,2800	3,98%	1,2310	1,3080	1,2200	1 024 193	1 293 900	20.12.2024
CLNPHARMA (CLN)	25,0000	-1,38%	25,3500	25,3500	24,5000	32 004	795 257	20.12.2024
CLOUD (CLD)	41,7000	-0,71%	43,4000	43,4000	41,7000	126	5 307	20.12.2024
COGNOR (COG)	6,9800	16,72%	6,0500	6,9800	5,9450	211 991	1 379 324	20.12.2024
COLUMBUS (CLC)	7,4600	-3,49%	7,8100	8,0400	7,2400	175 722	1 317 247	20.12.2024
COMP (CMP)	136,5000	-0,73%	137,5000	137,5000	133,5000	3 187	432 458	20.12.2024
COMPERIA (CPL)	4,0600	5,73%	3,8400	4,0600	3,8400	6 957	27 230	20.12.2024
COMPREMUM (CPR)	1,1150	-0,45%	1,0800	1,1150	1,0300	175 758	187 236	20.12.2024
CORMAY (CRM)	0,3780	-0,53%	0,3800	0,3900	0,3710	208 606	78 955	20.12.2024
CREEPYJAR (CRJ)	253,5000	-3,06%	262,5000	269,5000	251,0000	1 531	396 666	20.12.2024
CREOTECH (CRI)	174,0000	15,61%	153,0000	184,5000	151,0000	37 576	6 471 358	20.12.2024
Reklama
CYBERFLKS (CBF)	143,0000	1,06%	143,0000	143,0000	138,5000	11 303	1 597 718	20.12.2024	Reklama
CYFRPLSAT (CPS)	14,4350	-0,79%	14,5050	14,5650	14,1950	1 428 439	20 564 795	20.12.2024
DADELO (DAD)	19,3000	-1,03%	19,5000	19,6000	19,3000	855	16 646	20.12.2024
DATAWALK (DAT)	46,5000	-2,31%	47,9000	47,9000	45,5500	15 510	717 071	20.12.2024
DBENERGY (DBE)	11,9500	-2,85%	12,3000	12,4000	11,1000	1 230	14 522	20.12.2024
DECORA (DCR)	64,0000	4,58%	61,6000	65,0000	61,2000	2 310	146 341	20.12.2024
DEKPOL (DEK)	43,3000	5,10%	41,3000	45,4000	41,2000	3 917	167 557	20.12.2024
DELKO (DEL)	8,3800	-3,68%	8,6800	8,6800	8,3000	34 938	295 565	20.12.2024
DEVELIA (DVL)	5,6800	2,34%	5,5500	5,6800	5,4700	266 128	1 489 153	20.12.2024
DGA	16,9000	0,00%	16,8000	16,9000	16,6000	800	13 349	20.12.2024
DIGITANET (DIG)	53,0000	-0,38%	53,2000	53,2000	51,4000	4 746	247 954	20.12.2024
DINOPL (DNP)	395,6000	-0,65%	398,4000	400,0000	387,6000	229 825	90 714 362	20.12.2024
DOMDEV (DOM)	187,8000	-1,68%	191,0000	195,0000	181,0000	12 597	2 378 518	20.12.2024
DRAGOENT (DGE)	18,7000	-6,03%	19,3000	19,6500	18,0000	2 590	48 175	20.12.2024
ECHO (ECH)	4,8600	5,65%	4,6800	4,8600	4,6500	32 090	153 479	20.12.2024
ELEKTROTI (ELT)	39,1000	-1,64%	39,4000	39,6000	38,5500	10 491	409 082	20.12.2024
ELKOP (EKP)	0,5080	3,67%	0,5120	0,5120	0,4900	67 197	33 106	20.12.2024
ENEA (ENA)	12,5700	-0,71%	12,6600	12,7800	12,5100	555 136	6 995 991	20.12.2024
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	2	40	20.12.2024
ENERGOINS (ENI)	1,0700	5,52%	1,0400	1,0900	1,0160	34 229	35 694	20.12.2024
ENTER (ENT)	55,0000	2,80%	53,5000	55,0000	52,2000	6 803	368 409	20.12.2024
ERBUD (ERB)	30,6000	-0,97%	30,5000	31,9000	30,2000	9 007	277 310	20.12.2024
ERG	50,0000	-	-	-	-	-	-	20.12.2024
ESOTIQ (EAH)	40,7000	-0,73%	41,0000	41,0000	39,4000	407	16 520	20.12.2024
EUROCASH (EUR)	7,0950	3,58%	6,8000	7,2350	6,7050	1 390 852	9 760 624	20.12.2024
EUROTEL (ETL)	30,0000	-2,60%	30,6000	30,7000	29,4000	14 194	428 853	20.12.2024
FABRITY (FAB)	28,8000	0,70%	28,8000	28,8000	28,0000	1 428	40 451	20.12.2024
FASING (FSG)	11,1000	-1,77%	11,3000	11,3000	11,0000	2 676	29 875	20.12.2024
FEERUM (FEE)	8,3400	6,92%	7,8000	8,4000	7,5400	19 774	158 387	20.12.2024
FERRO (FRO)	36,1000	3,14%	35,0000	36,1000	35,0000	4 390	155 952	20.12.2024
FMG	87,2000	5,06%	81,0000	87,6000	80,2000	75	6 215	20.12.2024
FON	6,1000	1,67%	5,9600	6,1000	5,8400	4 130	24 546	20.12.2024
FORTE SA (FTE)	26,0000	-2,26%	26,0000	27,0000	25,9000	2 001	52 923	20.12.2024
GAMEOPS (GOP)	13,7600	-0,86%	13,8800	13,9400	13,5200	12 596	171 962	20.12.2024
GAMFACTOR (GIF)	6,9600	1,75%	6,8000	6,9600	6,6000	11 062	73 535	20.12.2024
GENOMTEC (GMT)	7,9500	-1,49%	8,0700	8,3000	7,7200	33 076	261 996	20.12.2024
GETIN (GTN)	0,5950	-0,83%	0,6000	0,6020	0,5920	73 028	43 554	20.12.2024
GPW	40,4500	0,12%	40,3500	40,6000	39,9000	119 540	4 816 805	20.12.2024
GRENEVIA (GEA)	2,2300	-1,33%	2,2400	2,2600	2,2200	430 417	964 594	20.12.2024
GRODNO (GRN)	8,9800	-1,21%	8,9100	9,0900	8,9000	7 889	70 768	20.12.2024
GRUPAAZOTY (ATT)	17,7600	1,49%	17,2000	17,7600	17,1500	284 162	4 980 557	20.12.2024
GRUPRACUJ (GPP)	57,6000	-1,87%	58,7000	58,7000	55,9000	3 871	222 001	20.12.2024
GTC	4,0000	3,90%	3,9600	4,0200	3,8600	442 963	1 770 429	20.12.2024
HANDLOWY (BHW)	87,8000	0,23%	87,8000	88,1000	86,0000	88 513	7 697 009	20.12.2024
HARPER (HRP)	4,2700	-3,17%	4,4100	4,4100	4,2500	3 921	16 748	20.12.2024
HELIO (HEL)	21,6000	0,93%	21,4000	21,6000	20,8000	1 346	28 526	20.12.2024
HYDROTOR (HDR)	18,8000	-1,05%	19,0000	19,0000	18,7000	1 182	22 394	20.12.2024
IFIRMA (IFI)	23,0000	0,00%	23,0000	23,0000	22,7000	802	18 388	20.12.2024
IMMOBILE (GKI)	1,7900	-0,83%	1,8850	1,8850	1,7800	12 461	22 415	20.12.2024
IMS	3,8000	1,88%	3,7400	3,8000	3,6000	12 100	44 876	20.12.2024
INC	1,4900	-0,67%	1,5400	1,5400	1,4800	7 644	11 469	20.12.2024
INGBSK (ING)	252,5000	3,91%	242,5000	252,5000	238,0000	74 732	18 684 345	20.12.2024
INPRO (INP)	6,2000	0,00%	6,2000	6,2000	6,2000	10	62	20.12.2024
INSTALKRK (INK)	36,0000	-1,37%	36,5000	36,5000	36,0000	63	2 285	20.12.2024
INTERBUD (ITB)	1,7750	-0,28%	1,7800	1,7800	1,6800	4 357	7 605	20.12.2024
INTERCARS (CAR)	509,0000	-3,23%	530,0000	530,0000	507,0000	4 071	2 089 011	20.12.2024
INTERSPPL (IPO)	0,6680	-1,18%	0,6960	0,6960	0,6680	750	502	20.12.2024
INTROL (INL)	8,7000	0,46%	8,7600	8,8200	8,6000	1 384	12 123	20.12.2024
IPOPEMA (IPE)	2,3600	-4,45%	2,5000	2,5000	2,3600	7 508	18 234	20.12.2024
IZOLACJA (IZO)	3,0800	-6,10%	3,2800	3,2800	2,9800	399	1 231	20.12.2024
IZOSTAL (IZS)	2,4500	-2,78%	2,5000	2,5000	2,4400	31 289	76 952	20.12.2024
JRH	8,4000	0,00%	8,2400	8,5000	8,2000	12 021	101 401	20.12.2024
JSW	20,7800	-2,85%	21,2000	21,3600	20,6800	1 138 361	23 814 273	20.12.2024
KCI	0,8560	1,90%	0,8440	0,9000	0,8160	149 482	129 180	20.12.2024
KETY (KTY)	676,5000	-3,01%	697,0000	697,0000	665,0000	47 735	32 061 932	20.12.2024
KGHM (KGH)	116,4500	-0,81%	117,1000	117,2000	114,7000	1 165 722	135 281 768	20.12.2024
KINOPOL (KPL)	22,2000	1,83%	22,0000	22,3000	22,0000	45 335	1 004 956	20.12.2024
KOGENERA (KGN)	48,4500	1,68%	48,4000	48,8000	47,5000	3 731	179 188	20.12.2024
KOMPAP (KMP)	22,0000	-	-	-	-	-	-	20.12.2024
KOMPUTRON (KOM)	4,3600	1,04%	4,3100	4,3850	4,3100	3 242	14 030	20.12.2024
Reklama
KPPD (KPD)	28,6000	0,00%	28,6000	28,6000	28,6000	9	257	20.12.2024	Reklama
KRUK (KRU)	419,4000	0,14%	421,0000	423,6000	411,0000	57 807	24 072 114	20.12.2024
KRVITAMIN (KVT)	8,3000	0,48%	8,2000	8,7000	8,0000	1 660	13 772	20.12.2024
LARQ (LRQ)	1,5700	-1,26%	1,6200	1,6200	1,5500	206 220	323 905	20.12.2024
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,7500	6 951	19 533	20.12.2024
LENTEX (LTX)	7,1200	-1,11%	7,1200	7,2000	7,1200	887	6 316	20.12.2024
LESS (LES)	0,2000	-3,38%	0,1970	0,2070	0,1950	61 271	12 091	20.12.2024
LIBET (LBT)	1,5900	0,63%	1,6000	1,6000	1,5800	13 441	21 382	20.12.2024
LOKUM (LKD)	20,2000	1,00%	20,0000	20,2000	19,9000	1 319	26 501	20.12.2024
LPP	15 750,0000	-1,13%	15 840,0000	15 910,0000	15 650,0000	15 086	237 887 460	20.12.2024
LSISOFT (LSI)	16,0000	0,00%	16,0000	16,2000	16,0000	1 090	17 529	20.12.2024
LUBAWA (LBW)	4,4200	-2,17%	4,4900	4,5280	4,3520	263 500	1 170 463	20.12.2024
MABION (MAB)	8,5600	-4,99%	9,0100	9,0100	8,5000	223 775	1 936 940	20.12.2024
MAKARONPL (MAK)	19,0000	0,53%	18,9000	19,0000	18,8500	3 699	69 925	20.12.2024
MANGATA (MGT)	61,2000	-7,83%	67,8000	71,0000	61,2000	1 466	91 592	20.12.2024
MARVIPOL (MVP)	5,8000	-2,68%	6,0000	6,0000	5,7000	41 251	241 422	20.12.2024
MAXCOM (MXC)	7,8000	-0,51%	7,8400	7,8400	7,8000	2 362	18 463	20.12.2024
MBANK (MBK)	546,8000	-1,01%	549,8000	550,0000	535,6000	62 873	34 129 928	20.12.2024
MCI	24,6000	-0,40%	24,9000	24,9000	24,4000	7 665	188 288	20.12.2024
MDIENERGIA (MDI)	1,2300	-3,91%	1,2800	1,3000	1,2050	15 915	19 988	20.12.2024
MEDICALG (MDG)	17,0000	2,72%	16,2500	17,2000	15,5700	56 385	936 388	20.12.2024
MEDINICE (ICE)	7,7000	-1,53%	7,8000	7,9000	7,3200	17 758	135 011	20.12.2024
MENNICA (MNC)	17,5000	-15,46%	20,5000	20,5000	17,4000	41 225	763 810	20.12.2024
MERCATOR (MRC)	49,0000	0,00%	49,0000	50,0000	49,0000	9 075	447 985	20.12.2024
MERCOR (MCR)	30,5000	2,01%	29,5000	30,5000	28,4000	9 841	293 622	20.12.2024
MEXPOLSKA (MEX)	3,5400	-0,28%	3,5400	3,5500	3,2900	12 487	42 213	20.12.2024
MFO	25,3000	2,85%	24,6000	25,3000	24,2000	1 907	47 024	20.12.2024
MILLENNIUM (MIL)	8,5400	-1,50%	8,6000	8,6000	8,3800	2 165 886	18 369 940	20.12.2024
MIRACULUM (MIR)	0,7600	-1,30%	0,7720	0,7780	0,7420	30 625	23 147	20.12.2024
MIRBUD (MRB)	12,1400	1,51%	11,8600	12,1400	11,5600	317 997	3 759 913	20.12.2024
MLPGROUP (MLG)	67,8000	-4,51%	75,2000	75,2000	67,6000	2 298	159 027	20.12.2024
MLSYSTEM (MLS)	19,8000	-1,98%	20,5000	20,5500	19,7000	29 966	597 990	20.12.2024
MOBRUK (MBR)	322,0000	0,31%	323,0000	327,5000	319,0000	3 620	1 166 849	20.12.2024
MOLECURE (MOC)	9,8700	-0,90%	9,9900	10,0400	9,8000	22 439	221 565	20.12.2024
MONNARI (MON)	4,9200	-1,99%	5,0400	5,0400	4,9200	6 187	30 896	20.12.2024
MOSTALPLC (MSP)	8,6400	-0,69%	8,5600	8,7400	8,2200	1 951	16 553	20.12.2024
MOSTALWAR (MSW)	5,2800	0,00%	5,2800	5,4800	5,2400	5 597	29 817	20.12.2024
MOSTALZAB (MSZ)	5,2700	0,38%	5,2500	5,3000	5,1600	38 087	200 502	20.12.2024
MOVIEGAME (MOV)	16,8000	23,17%	13,6000	16,8000	13,4400	24 148	364 098	20.12.2024
MURAPOL (MUR)	35,3000	3,52%	34,8200	35,3000	34,8200	21 716	762 239	20.12.2024
MUZA (MZA)	14,2500	-1,72%	14,4000	14,4000	14,0000	1 792	25 366	20.12.2024
NANOGROUP (NNG)	2,7400	17,60%	2,3300	2,8000	2,2200	129 912	337 733	20.12.2024
NEUCA (NEU)	877,0000	-1,90%	895,0000	895,0000	861,0000	1 878	1 638 571	20.12.2024
NEWAG (NWG)	39,5000	3,95%	38,0000	39,5000	37,5000	4 903	191 047	20.12.2024
NEXITY (NXG)	1,6000	2,56%	1,5600	1,6000	1,5500	7 537	11 710	20.12.2024
NOVAVISGR (NVG)	1,1300	0,00%	1,1300	1,1300	1,1100	138 873	156 183	20.12.2024
NTCAPITAL (NTC)	0,7700	-1,03%	0,7700	0,7780	0,7500	5 377	4 147	20.12.2024
NTTSYSTEM (NTT)	6,9600	0,58%	7,0200	7,0200	6,8600	8 639	60 084	20.12.2024
ODLEWNIE (ODL)	7,6000	0,53%	7,5600	7,6000	7,4200	317	2 392	20.12.2024
ONDE (OND)	9,0000	-1,10%	9,0500	9,0500	8,6600	134 446	1 187 871	20.12.2024
ONESANO (ONO)	0,9700	2,11%	0,9580	0,9700	0,9240	13 471	12 675	20.12.2024
OPONEO.PL (OPN)	75,0000	6,84%	70,8000	76,0000	68,8000	10 225	739 093	20.12.2024
OPTEAM (OPM)	3,4000	-1,45%	3,4500	3,4600	3,3400	1 227	4 195	20.12.2024
ORANGEPL (OPL)	7,4260	-0,19%	7,4400	7,4500	7,3320	3 975 651	29 380 378	20.12.2024
OTLOG (OTS)	13,2000	-1,93%	13,4000	13,8800	13,0200	3 221	43 060	20.12.2024
OTMUCHOW (OTM)	4,2800	-0,47%	4,2800	4,2800	4,2800	20	86	20.12.2024
PAMAPOL (PMP)	2,3400	-0,43%	2,3900	2,3900	2,2800	525	1 217	20.12.2024
PANOVA (NVA)	15,3000	4,44%	14,9500	15,3000	14,7000	244	3 651	20.12.2024
PASSUS (PAS)	29,0000	1,40%	29,8000	30,4000	28,0000	7 180	201 394	20.12.2024
PATENTUS (PAT)	2,8900	-1,20%	2,8250	2,9000	2,8100	7 206	20 520	20.12.2024
PCCROKITA (PCR)	67,4000	-2,32%	69,0000	69,0000	67,4000	6 101	414 779	20.12.2024
PCFGROUP (PCF)	7,9800	-2,68%	8,0000	8,1200	7,8000	14 409	114 075	20.12.2024
PEKABEX (PBX)	16,2500	-3,27%	16,8000	16,8000	16,2500	6 413	105 897	20.12.2024
PEKAO (PEO)	138,7000	-1,87%	141,0000	141,0000	137,1500	1 783 014	247 200 113	20.12.2024
PEPEES (PPS)	0,8800	0,00%	0,8800	0,8800	0,8800	2	2	20.12.2024
PGE	5,8880	0,75%	5,9000	5,9240	5,7900	6 621 425	38 800 473	20.12.2024
PGFGROUP (PGV)	0,3100	-4,32%	0,3060	0,3100	0,2760	105 316	30 617	20.12.2024
PHARMENA (PHR)	3,8600	-3,50%	3,9900	3,9900	3,6000	6 976	27 232	20.12.2024
PHN	9,0000	-1,75%	9,1600	9,2000	9,0000	5 099	45 932	20.12.2024
PKNORLEN (PKN)	46,8650	-0,42%	46,9900	47,2300	46,5650	6 816 067	319 426 431	20.12.2024
Reklama
PKOBP (PKO)	59,6400	-1,39%	60,4800	60,4800	59,2800	3 703 876	220 777 901	20.12.2024	Reklama
PLAYWAY (PLW)	269,5000	-0,92%	269,0000	269,5000	264,0000	4 218	1 121 563	20.12.2024
PMPG (PGM)	1,8000	0,56%	1,8000	1,8000	1,7800	144	258	20.12.2024
POLENERGIA (PEP)	70,0000	0,00%	70,0000	71,2000	69,2000	8 842	620 195	20.12.2024
POLICE (PCE)	6,8000	-7,61%	7,5000	7,5800	6,7600	19 475	136 475	20.12.2024
POLIMEXMS (PXM)	1,8800	2,23%	1,8400	1,9370	1,8000	1 056 625	1 953 083	20.12.2024
POLTREG (PTG)	38,0000	-4,76%	38,6000	41,0000	38,0000	1 269	49 036	20.12.2024
POLWAX (PWX)	1,2800	-1,16%	1,2800	1,2900	1,2000	107 434	134 588	20.12.2024
PRAGMAINK (PRI)	3,6300	0,00%	3,6300	3,6300	3,6300	10	36	20.12.2024
PROCHEM (PRM)	29,2000	0,69%	29,0000	29,2000	27,8000	504	14 391	20.12.2024
PROJPRZEM (PJP)	15,4000	-3,45%	15,9500	15,9500	15,4000	457	7 095	20.12.2024
PROTEKTOR (PRT)	0,8500	-1,16%	0,8600	0,8760	0,8300	45 553	38 453	20.12.2024
PTWP (PTW)	53,0000	-1,85%	55,0000	55,0000	53,0000	89	4 721	20.12.2024
PURE (PUR)	15,5200	1,44%	15,5200	16,1000	15,2600	86 593	1 365 422	20.12.2024
PZU	46,1000	-1,83%	46,9600	46,9900	45,5900	3 689 299	169 736 805	20.12.2024
QUERCUS (QRS)	7,6800	-0,26%	7,8600	7,8600	7,1200	84 675	636 424	20.12.2024
RAEN (RAE)	0,4170	-0,24%	0,4195	0,4195	0,4100	123 678	51 052	20.12.2024
RAINBOW (RBW)	133,4000	1,21%	131,8000	133,8000	128,8000	53 736	7 048 420	20.12.2024
RANKPROGR (RNK)	6,2400	8,71%	5,6800	6,2400	5,6800	44 728	274 457	20.12.2024
RAWLPLUG (RWL)	17,5500	2,63%	17,1000	17,8500	16,9500	93	1 613	20.12.2024
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2200	5,1200	9 604	49 607	20.12.2024
REMAK (RMK)	11,4500	-4,58%	12,0000	12,0000	11,4000	762	8 886	20.12.2024
RENDER (RND)	91,6000	1,78%	90,0000	91,6000	87,0000	218	19 182	20.12.2024
RESBUD (RES)	0,8400	-0,47%	0,8220	0,8700	0,8220	85 525	71 689	20.12.2024
ROPCZYCE (RPC)	22,2000	-0,89%	22,4000	22,5000	22,2000	399	8 887	20.12.2024
RYVU (RVU)	39,5000	6,47%	38,0000	40,0000	37,8500	19 022	736 265	20.12.2024
SANOK (SNK)	20,9000	2,96%	20,3000	21,0000	20,3000	15 464	322 278	20.12.2024
SANPL (SPL)	461,7000	-1,79%	468,0000	468,3000	454,9000	238 251	109 764 031	20.12.2024
SANWIL (SNW)	1,2250	-2,00%	1,2300	1,2400	1,2200	26 728	32 823	20.12.2024
SCPFL (SCP)	142,8000	2,00%	141,0000	142,8000	138,2000	8 473	1 188 829	20.12.2024
SECOGROUP (SWG)	27,8000	-	-	-	-	-	-	20.12.2024
SEKO (SEK)	9,6400	2,34%	9,4200	9,6400	9,3400	2 897	27 142	20.12.2024
SELENAFM (SEL)	28,2000	1,44%	27,6000	28,2000	27,0000	1 266	34 427	20.12.2024
SELVITA (SLV)	47,2500	-4,55%	49,9500	49,9500	46,5000	5 287	254 110	20.12.2024
SFINKS (SFS)	0,5060	-4,89%	0,5190	0,5200	0,5000	72 813	37 006	20.12.2024
SHOPER (SHO)	39,8000	-1,73%	40,5000	40,5000	39,4000	63 510	2 522 853	20.12.2024
SIMFABRIC (SIM)	1,7600	-9,28%	1,7800	1,8800	1,6500	149 828	255 943	20.12.2024
SKARBIEC (SKH)	21,8000	1,40%	21,9000	21,9000	20,6000	1 198	25 226	20.12.2024
SKYLINE (SKL)	1,5600	0,32%	1,5550	1,5600	1,4600	1 546	2 311	20.12.2024
SNIEZKA (SKA)	83,0000	1,22%	80,6000	83,0000	74,4000	1 801	145 105	20.12.2024
SONEL (SON)	14,8500	0,68%	14,9500	14,9500	14,8500	584	8 674	20.12.2024
SPYROSOFT (SPR)	450,0000	0,67%	448,0000	457,0000	448,0000	97	43 863	20.12.2024
STALEXP (STX)	3,0500	3,21%	2,9550	3,0500	2,9100	147 192	441 448	20.12.2024
STALPROD (STP)	217,0000	-0,46%	216,5000	217,0000	216,5000	369	79 928	20.12.2024
STALPROFI (STF)	7,5400	-2,58%	7,7000	7,7800	7,5200	13 169	100 513	20.12.2024
SUNEX (SNX)	6,0400	0,00%	5,9900	6,0900	5,6000	75 042	437 131	20.12.2024
SYGNITY (SGN)	69,0000	2,07%	68,2000	70,0000	68,0000	1 311	90 500	20.12.2024
SYNEKTIK (SNT)	189,4000	-0,73%	190,0000	190,0000	184,0000	12 857	2 398 071	20.12.2024
TALEX (TLX)	18,8000	0,00%	18,8000	18,8000	18,8000	376	7 069	20.12.2024
TARCZYNSKI (TAR)	135,0000	-1,10%	140,0000	140,0000	135,0000	130	17 680	20.12.2024
TAURONPE (TPE)	3,7190	-0,40%	3,7010	3,7480	3,6520	4 771 788	17 645 203	20.12.2024
TENDERHUT (THG)	6,0000	5,26%	5,5200	6,0000	5,0000	997	5 492	20.12.2024
TESGAS (TSG)	2,1400	0,94%	2,1200	2,1900	2,0600	30 237	64 088	20.12.2024
TEXT (TXT)	65,8000	-3,09%	67,6000	67,8000	64,9000	107 313	7 072 904	20.12.2024
TORPOL (TOR)	31,4000	0,16%	31,0000	32,3000	30,3000	49 839	1 541 232	20.12.2024
TOYA (TOA)	7,0000	-3,45%	7,2300	7,2400	6,9500	73 076	518 809	20.12.2024
TRANSPOL (TRN)	2,7500	-1,43%	2,7900	2,7900	2,7500	11 003	30 345	20.12.2024
TSGAMES (TEN)	72,5000	-3,01%	73,0000	74,3000	72,4000	40 031	2 916 843	20.12.2024
ULMA (ULM)	64,5000	2,38%	64,5000	64,5000	62,0000	70	4 495	20.12.2024
ULTGAMES (ULG)	7,4800	0,00%	7,3200	7,7200	7,0000	6 096	44 842	20.12.2024
UNIBEP (UNI)	6,9800	0,00%	6,9800	7,0000	6,8800	22 439	155 907	20.12.2024
UNIMA (U2K)	6,5000	0,78%	6,5000	6,6000	6,4000	1 937	12 537	20.12.2024
UNIMOT (UNT)	145,0000	0,00%	144,4000	145,0000	142,0000	1 886	271 825	20.12.2024
URTESTE (URT)	88,4000	0,00%	88,4000	88,4000	86,0000	17	1 491	20.12.2024
VERCOM (VRC)	121,0000	1,26%	119,5000	121,0000	116,5000	3 469	410 200	20.12.2024
VIGOPHOTN (VGO)	408,0000	0,99%	404,0000	408,0000	400,0000	1 357	550 268	20.12.2024
VINDEXUS (VIN)	9,3600	0,21%	9,3400	9,3600	9,1600	568	5 236	20.12.2024
VIVID (VVD)	0,5900	0,00%	0,5840	0,5980	0,5700	16 138	9 436	20.12.2024
VOTUM (VOT)	32,5500	-1,66%	33,1000	33,1000	31,6500	13 023	425 984	20.12.2024
VOXEL (VOX)	117,5000	-5,24%	124,0000	125,5000	117,5000	42 887	5 106 785	20.12.2024
Reklama
VRG	3,2500	4,84%	3,0900	3,2500	3,0300	64 286	202 366	20.12.2024
WASKO (WAS)	1,4650	0,00%	1,4450	1,4650	1,4400	88 850	128 462	20.12.2024
WAWEL (WWL)	614,0000	-1,60%	616,0000	620,0000	614,0000	46	28 360	20.12.2024
WIELTON (WLT)	4,8700	-0,81%	4,8450	4,9500	4,8400	155 954	760 496	20.12.2024
WIKANA (WIK)	5,4000	2,86%	5,2500	5,4000	5,2500	6 888	36 499	20.12.2024
WIRTUALNA (WPL)	68,0000	3,34%	64,4000	69,0000	64,1000	18 287	1 216 077	20.12.2024
WITTCHEN (WTN)	19,9800	0,50%	19,8800	20,1500	19,7200	30 421	605 384	20.12.2024
XPLUS (XPL)	1,9300	12,21%	1,6800	1,9300	1,6800	3 718	6 738	20.12.2024
XTPL (XTP)	94,1000	-1,98%	96,0000	96,0000	88,8000	3 192	298 030	20.12.2024
XTRADEBDM (XTB)	67,4600	-0,30%	67,6600	68,1600	66,1400	1 414 961	95 207 254	20.12.2024
ZABKA (ZAB)	19,5260	-1,63%	19,8480	20,0400	19,3000	1 265 405	24 793 505	20.12.2024
ZAMET (ZMT)	0,7380	2,22%	0,7360	0,7400	0,7260	65 828	48 332	20.12.2024
ZEPAK (ZEP)	13,7400	-1,86%	13,9000	13,9000	13,5400	44 414	606 750	20.12.2024
ZREMB (ZRE)	4,1850	-2,22%	4,2700	4,2800	4,1550	7 871	33 020	20.12.2024
ZUE	7,7800	-2,26%	7,9800	8,1000	7,7800	11 027	86 822	20.12.2024

NOTOWANIA WIG-Poland

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	83 062,4600	98,99	-0,87%	ZAMKNIĘCIE
17:10:00	83 062,4600	98,99	-0,87%	ZAMKNIĘCIE
15:15:00	82 524,6800	98,99	-1,51%	RZECZYWISTY
11:15:00	82 897,2200	97,30	-1,07%	RZECZYWISTY
06:20:00	83 792,5100	-	-	ZAMKNIĘCIE
01:00:00	83 792,5100	-	-

WIG-Poland

Dane indeksu WIG-Poland

Spółki należące do indeksu (WIG-Poland)

NOTOWANIA WIG-Poland