Na swoich stronach spółka Gremi Business Communication Sp. z o.o. wykorzystuje wraz z innymi podmiotami pliki cookies (tzw. ciasteczka) i inne technologie m.in. w celach prawidłowego świadczenia usług, odpowiedniego dostosowania serwisów do preferencji jego użytkowników, statystycznych oraz reklamowych. Korzystanie z naszych stron bez zmiany ustawień przeglądarki oznacza wyrażenie zgody na użycie plików cookies w pamięci urządzenia. Aby dowiedzieć się więcej o naszej polityce prywatności kliknij TU.

PARKIET.COM

Inne serwisy

Jesteś na: parkiet.com » Notowania » WIG250

WIG250

WIG250 - notowania spółek GPW

  • Indeks WIG250 jest obliczany od 24 marca 2014 roku i może obejmować do 250 małych spółek notowanych na Głównym Rynku GPW. W indeksie WIG250 nie uczestniczą spółki z indeksów WIG30 i WIG50 oraz spółki zagraniczne notowane jednocześnie na GPW i innych rynkach o wartości rynkowej w dniu rankingu powyżej 100 mln euro.
  • Notowania online
  • Moje spółki (0)
Aktualizaja danych...
NazwaSkrótCzasKURS
TKOZmiana
proc.
Otw.
Min.
Maks.
Odn.
WolObrót
w tys.
akcje
08OCTAVA08N00:00:000.7800.0 ++ | O | T
4FUNMEDIA4FM10:01:599.99.5+4,549.59.59.959.47247324.37 ++ | O | T
ABCDATAABC09:58:294.094.09+0,254.094.094.114.08586124.01 ++ | O | T
ABPLABE09:39:1426.88-0,8127.2926.7227.2927.163417.08 ++ | O | T
ACAUTOGAZACG00:00:0034.8200.0 ++ | O | T
ACEACE09:25:1312.08+1,2612.0612.0612.0811.934835.83 ++ | O | T
AGROTONAGT10:01:032.70,002.782.72.782.712573.43 ++ | O | T
ALMAALM09:34:3621.1121.69+0,5221.6921.021.6921.04108.64 ++ | O | T
ALTAAAT09:01:453.0+0,333.03.03.02.991010.3 ++ | O | T
AMBRAAMB09:32:378.628.4+2,748.48.268.628.3916668141.3 ++ | O | T
APLISENSAPN00:00:0012.6100.0 ++ | O | T
ARCTICATC09:59:032.652.67+1,152.672.652.722.6246402124.25 ++ | O | T
ARCUSARC00:00:002.3300.0 ++ | O | T
ARTERIAARR09:07:5615.00,0015.015.015.015.0971.46 ++ | O | T
ASBISASB09:57:222.482.5+1,222.52.462.52.451141728.38 ++ | O | T
ASSECOBSABS09:25:5711.4411.46+0,5311.4611.1811.4611.3880.09 ++ | O | T
ASSECOSEEASE09:02:117.05+0,717.057.057.057.01120.79 ++ | O | T
ATENDEATD09:00:003.443.44+0,293.443.443.443.432520.87 ++ | O | T
ATLANTAPLATP00:00:007.500.0 ++ | O | T
ATLANTISATS09:33:261.09+0,931.081.081.091.0851515.59 ++ | O | T
ATMATM00:00:0011.9400.0 ++ | O | T
ATMGRUPAATG00:00:003.2500.0 ++ | O | T
ATREMATR09:00:005.155.15+0,785.155.155.155.111920.99 ++ | O | T
AVIAAMLAAL09:15:186.75+0,756.756.756.756.710.01 ++ | O | T
AVIASGASG00:00:0031.8100.0 ++ | O | T
AWBUDAWB09:00:000.320.32-8,570.320.320.320.355000.16 ++ | O | T
BAKALLANDBAK00:00:002.3200.0 ++ | O | T
BBIDEVBBD00:00:001.2500.0 ++ | O | T
BENEFITBFT09:39:58252.7-0,90252.7252.7252.7255.0153.79 ++ | O | T
BETACOMBCM09:20:2415.7915.790,0015.7915.7915.7915.79122919.41 ++ | O | T
BIPROMETBPM09:21:594.46-2,414.464.464.464.5710.0 ++ | O | T
BLACKLIONBLI09:52:091.381.38+1,471.381.351.381.36740710.14 ++ | O | T
BMPAGBMP09:32:103.253.15+0,623.153.153.253.23437014.2 ++ | O | T
BOSBOS09:50:5243.6742.74+0,9242.7442.7444.943.2798342.84 ++ | O | T
BSCDRUKBSC00:00:0025.5900.0 ++ | O | T
BUMECHBMC09:54:382.452.47-1,212.472.452.482.4820945.17 ++ | O | T
BYTOMBTM09:52:541.131.130,001.131.121.131.1356596.38 ++ | O | T
CALATRAVACTC09:56:522.022.01+0,502.012.02.042.014747896.1 ++ | O | T
CAMMEDIACAM00:00:001.7100.0 ++ | O | T
CAPITALCPA09:34:431.87+1,081.871.871.871.8518713.5 ++ | O | T
CELTICCPD00:00:008.1400.0 ++ | O | T
CIGAMESCIG09:52:198.18.19+1,768.198.18.27.961216099.1 ++ | O | T
CNTCNT00:00:005.5400.0 ++ | O | T
COALENERGCLE09:52:221.090,001.091.061.091.0912711.36 ++ | O | T
COGNORCOG09:54:501.69-0,591.71.691.71.712502.12 ++ | O | T
COLIANCOL10:01:083.233.21+0,623.213.23.233.2125648.24 ++ | O | T
COMARCHCMR00:00:0078.0100.0 ++ | O | T
COMPCMP00:00:0059.900.0 ++ | O | T
COMPERIACPL09:17:2920.0+2,3020.020.020.019.5510.02 ++ | O | T
CORMAYCRM10:01:515.735.66-0,175.665.665.845.7432802188.13 ++ | O | T
CPGROUPCPG00:00:004.4300.0 ++ | O | T
CUBEITGCTG09:39:320.4-4,760.410.40.410.42100474.12 ++ | O | T
DEBICADBC09:03:4792.092.00,0092.092.092.092.01009.2 ++ | O | T
DECORADCR00:00:007.2200.0 ++ | O | T
DELKODEL09:01:275.21-6,135.215.215.215.5510.01 ++ | O | T
DMWDMWDM09:22:521.151.15-9,451.151.151.151.273240.37 ++ | O | T
DOMDEVDOM00:00:0043.800.0 ++ | O | T
DROZAPOLDPL00:00:000.7300.0 ++ | O | T
DTPDTP09:17:456.00,006.06.06.06.020.01 ++ | O | T
DUDADUD09:00:006.66.6-2,656.66.66.66.783172.09 ++ | O | T
DUONDUO09:00:001.621.62-1,221.621.621.621.645400.87 ++ | O | T
EFEKTEFK09:00:0011.3511.350,0011.3511.3511.3511.35330.37 ++ | O | T
EFHEFH10:00:160.23+4,550.220.220.230.2276941.7 ++ | O | T
ELEKTROTIELT09:39:168.4-0,598.48.48.48.4590.08 ++ | O | T
ELEMENTALEMT09:12:192.32+0,872.322.322.322.3100.02 ++ | O | T
ELZABELZ09:00:0011.7611.76-2,4111.7611.7611.7612.05250.29 ++ | O | T
EMCINSMEDEMC09:00:2116.250,0016.2516.2516.2516.2510.02 ++ | O | T
ENAPENP09:53:121.0+1,011.011.01.010.9925382.54 ++ | O | T
ENELMEDENE09:01:129.4+2,969.49.49.49.1330.03 ++ | O | T
ENERGOINSENI09:18:0114.1-0,0714.114.114.114.1110.01 ++ | O | T
ERBUDERB09:04:0324.67-1,4025.124.6725.9925.0259615.01 ++ | O | T
ERGISEGS09:47:464.36+2,834.274.274.364.241349357.92 ++ | O | T
ESSYSTEMESS00:00:002.4400.0 ++ | O | T
EUCOEUC09:00:3121.2921.5-2,3421.521.2921.521.81382.97 ++ | O | T
EUROTELETL09:40:3110.110.18-0,6910.1810.110.3910.17167116.92 ++ | O | T
FASINGFSG00:00:0019.9900.0 ++ | O | T
FEERUMFEE09:00:4120.63-0,0520.6320.6320.6320.6420.04 ++ | O | T
FERROFRO09:09:369.65+0,529.659.659.659.650.05 ++ | O | T
FONFON09:58:031.061.060,001.061.051.061.0627162.87 ++ | O | T
GINOROSSIGRI00:00:002.7800.0 ++ | O | T
GLCOSMEDGLC09:22:122.39-0,422.42.362.42.433167.92 ++ | O | T
GLOBALNRGGLE09:52:420.340,000.350.340.350.347300025.02 ++ | O | T
GRAALGRL09:34:0917.116.95+0,8816.9516.9517.116.9566911.39 ++ | O | T
GRAJEWOGRJ00:00:0022.600.0 ++ | O | T
GROCLINGCN09:59:5319.56+2,6219.5919.1619.5919.06102719.86 ++ | O | T
HARPERHRP00:00:003.3500.0 ++ | O | T
HELIOHEL09:00:006.956.950,006.956.956.956.9510.01 ++ | O | T
HERKULESHRS09:58:242.27-0,442.272.272.272.285191.18 ++ | O | T
HUTMENHTM09:26:354.47-0,894.474.474.474.515422.42 ++ | O | T
HYDROTORHDR09:59:3035.033.5+3,8933.533.535.033.6973225.46 ++ | O | T
HYGIENIKAHGN09:48:092.152.150,002.152.152.172.151411330.38 ++ | O | T
HYPERIONHYP09:48:432.662.62-8,282.622.62.662.91391036.92 ++ | O | T
IDEATFIIDA09:24:360.60.62-3,230.620.60.620.6230631.84 ++ | O | T
IFCAPITALIFC00:00:001.1900.0 ++ | O | T
IMCOMPANYIMC09:28:018.2-2,038.28.28.28.373442.82 ++ | O | T
IMMOBILEGKI09:29:562.3+0,442.32.32.32.29100.02 ++ | O | T
IMPELIPL09:09:1330.26+0,9030.2630.2630.2629.9910.03 ++ | O | T
INCINC09:42:000.590,000.590.590.590.5924111.42 ++ | O | T
INDYGOIDG09:07:131.251.250,001.251.251.251.2510341.29 ++ | O | T
INDYKPOLIND09:09:0535.49+1,0035.4935.4935.4935.1410.04 ++ | O | T
INPROINP09:37:505.05+1,205.055.055.054.9910.01 ++ | O | T
INSTALKRKINK00:00:0016.0300.0 ++ | O | T
INTERAOLTIRL09:44:5616.15+0,4416.1516.1516.1516.081852.99 ++ | O | T
INTROLINL09:32:167.96+0,137.967.967.967.95100.08 ++ | O | T
IPOPEMAIPE00:00:004.8200.0 ++ | O | T
IQPIQP09:20:501.00.98+2,040.980.981.00.9842574.2 ++ | O | T
IVMXIMX09:09:103.52-1,403.523.523.523.5710.0 ++ | O | T
IZOSTALIZS09:13:236.2-2,216.46.26.46.34800.51 ++ | O | T
JHMDEVJHM09:00:000.50.50,000.50.50.50.52160.11 ++ | O | T
JWCONSTRJWC09:28:003.273.27+0,313.273.273.293.26472615.51 ++ | O | T
K2INTERNTK2I09:32:0611.4111.4-3,3911.411.411.6511.81204423.36 ++ | O | T
KANIAKAN09:08:492.46-1,992.452.452.462.51700117.15 ++ | O | T
KBDOMKBD09:25:403.84+2,673.743.743.843.742250.84 ++ | O | T
KDMSHIPNGKDM09:01:257.1-1,397.17.17.17.2180.13 ++ | O | T
KINOPOLKPL09:53:2912.5212.51+0,8912.5112.5112.9812.4178110.01 ++ | O | T
KOFOLAKFL09:23:0435.150,0035.1535.1535.1535.1510.04 ++ | O | T
KOGENERAKGN09:49:5971.0168.0+1,8868.068.071.8969.738226.84 ++ | O | T
KOMPUTRONKOM09:38:008.58+2,148.588.588.588.410.01 ++ | O | T
KONSSTALIKST09:00:0024.3924.39+1,6724.3924.3924.3923.9910.02 ++ | O | T
KRAKCHEMKCH09:09:195.57-0,185.575.575.575.5820.01 ++ | O | T
KRECKRC00:00:007.3800.0 ++ | O | T
KREDYTINKRI00:00:0018.7700.0 ++ | O | T
KREZUSKZS09:03:295.120,005.115.115.125.122201.13 ++ | O | T
KRUSZWICAKSW09:50:5562.72-0,9063.1562.6763.1563.29674.21 ++ | O | T
KSGAGROKSG00:00:004.54.5300.0 ++ | O | T
LCCORPLCC09:48:151.88-0,531.881.861.881.8940187.55 ++ | O | T
LENALEN09:44:134.29+1,664.224.224.294.22306913.02 ++ | O | T
LENTEXLTX09:50:018.11-0,128.138.118.148.124503.66 ++ | O | T
LIBETLBT09:03:102.7+2,662.72.72.72.63100.03 ++ | O | T
LIVECHATLVC09:00:0017.5817.58+2,3917.5817.5817.5817.17300052.74 ++ | O | T
LSISOFTLSI09:22:127.89+0,907.977.897.977.82203616.07 ++ | O | T
LUBAWALBW09:55:051.12-1,751.141.121.151.142609729.57 ++ | O | T
MABIONMAB09:50:5544.19+1,7744.8743.044.8743.42130756.32 ++ | O | T
MAKARONPLMAK09:47:485.05+1,614.994.995.054.97302915.2 ++ | O | T
MARVIPOLMVP00:00:006.8700.0 ++ | O | T
MCLOGICMCL00:00:0038.500.0 ++ | O | T
MEDICALGMDG09:16:19223.05226.0+0,02226.0223.05226.0223.0276.08 ++ | O | T
MENNICAMNC09:38:5013.9213.82-0,5713.8213.8213.9214.01482.06 ++ | O | T
MERCATORMRC09:34:1810.90,0010.910.910.910.95005.45 ++ | O | T
MERCORMCR09:41:387.637.63+3,537.637.417.657.37150511.3 ++ | O | T
MFOMFO00:00:0010.4100.0 ++ | O | T
MIESZKOMSO09:41:023.4-0,293.43.43.43.413471.18 ++ | O | T
MILKILANDMLK09:37:205.7-1,725.75.75.75.82841.62 ++ | O | T
MIRBUDMRB09:45:291.381.38+1,471.381.381.381.3651767.14 ++ | O | T
MNIMNI09:34:421.46-1,351.461.461.461.4814222.08 ++ | O | T
MONNARIMON09:00:008.228.220,008.228.228.228.225004.11 ++ | O | T
MOSTALPLCMSP09:13:1711.98+1,1011.9811.9811.9811.8510.01 ++ | O | T
MOSTALWARMSW09:55:405.565.65-1,595.655.565.655.6510445.83 ++ | O | T
MOSTALZABMSZ09:42:381.81-0,551.811.811.811.8237676.82 ++ | O | T
MWTRADEMWT00:00:0016.500.0 ++ | O | T
NETMEDIANEM00:00:003.3900.0 ++ | O | T
NFIEMFEMF00:00:0010.000.0 ++ | O | T
NOKAUTNOK00:00:001.200.0 ++ | O | T
NOVITANVT00:00:0035.3500.0 ++ | O | T
NOWAGALACNG00:00:001.2300.0 ++ | O | T
NTTSYSTEMNTT09:00:000.590.59-1,670.590.590.590.69800.58 ++ | O | T
ODLEWNIEODL00:00:002.1300.0 ++ | O | T
OPENFINOPF09:00:007.17.1-1,397.17.17.17.2300.21 ++ | O | T
OPONEO.PLOPN09:08:3112.7812.55-0,0812.5512.5512.7812.791201.53 ++ | O | T
ORCOGROUPOPG00:00:001.8800.0 ++ | O | T
ORZBIALYOBL09:49:136.64-2,216.666.646.666.79322921.46 ++ | O | T
OTLOGOTS00:00:00200.000.0 ++ | O | T
OTMUCHOWOTM00:00:008.8900.0 ++ | O | T
OVOSTAROVO09:19:0668.05-2,7968.0568.0568.0570.010.07 ++ | O | T
PAGEDPGD09:16:2335.035.0+0,6035.035.035.034.79401.4 ++ | O | T
PAMAPOLPMP00:00:002.000.0 ++ | O | T
PANOVANVA00:00:0015.500.0 ++ | O | T
PATENTUSPAT00:00:001.4300.0 ++ | O | T
PBSFINANSEPBF09:00:004.164.16-0,244.164.164.164.174982.07 ++ | O | T
PCCINTERPCI09:38:131.24-5,341.231.231.241.3116121.99 ++ | O | T
PCGUARDPCG09:28:480.950.95+1,060.950.940.950.942582724.35 ++ | O | T
PCMPCM00:00:0042.3200.0 ++ | O | T
PEIXINPEX09:00:0015.515.50,0015.515.515.515.5871.35 ++ | O | T
PEKAESPEK00:00:009.3700.0 ++ | O | T
PEPPEP09:01:3530.09+0,3029.929.930.0930.0260.78 ++ | O | T
PEPEESPPS00:00:000.5100.0 ++ | O | T
PGODLEWPGO00:00:004.800.0 ++ | O | T
PLASTBOXPLX09:41:192.5+2,042.442.442.52.45669116.54 ++ | O | T
PLAZACNTRPLZ09:38:220.550.56-3,510.560.540.560.574606325.22 ++ | O | T
POLICEPCE09:45:1023.0622.0+2,3122.022.023.0622.5465514.86 ++ | O | T
POLNAPLA00:00:0025.400.0 ++ | O | T
POZBUDPOZ09:41:214.354.350,004.354.354.354.359514.14 ++ | O | T
PRAGMAFAPRF00:00:0014.8500.0 ++ | O | T
PRAGMAINKPRI00:00:0016.500.0 ++ | O | T
PRESCOPRE09:04:004.0+1,524.04.04.03.9410.0 ++ | O | T
PROCHEMPRM09:44:4723.17+1,1823.1823.1723.1822.950211.63 ++ | O | T
PROJPRZEMPJP09:28:096.6-1,056.66.66.66.6720.01 ++ | O | T
PROTEKTORPRT09:30:513.073.13+0,333.133.073.133.0618785.77 ++ | O | T
PTIPTI09:06:1815.3+0,6615.315.315.315.22243.43 ++ | O | T
QUERCUSQRS09:24:515.53+1,655.495.495.535.4415318.44 ++ | O | T
QUMAKQMK00:00:0012.5100.0 ++ | O | T
RADPOLRDL09:57:449.890,009.99.899.99.8910109.99 ++ | O | T
RAINBOWRBW09:09:3414.8814.880,0014.8814.8814.8814.883615.37 ++ | O | T
RANKPROGRRNK00:00:005.000.0 ++ | O | T
RAWLPLUGRWL09:26:069.37+1,749.379.379.379.21100.09 ++ | O | T
REDANRDN00:00:001.7700.0 ++ | O | T
RELPOLRLP09:39:216.52+1,406.526.526.526.43200.13 ++ | O | T
REMAKRMK09:03:0510.20,0010.210.210.210.220.02 ++ | O | T
RESBUDRES09:22:257.37+3,087.377.377.377.1550.04 ++ | O | T
ROBYGROB09:48:322.192.14+0,922.142.142.192.1725425.46 ++ | O | T
RONSONRON00:00:001.4800.0 ++ | O | T
ROPCZYCERPC09:07:3920.9+0,1920.9220.920.9220.861002.09 ++ | O | T
SADOVAYASGR00:00:000.060.7900.0 ++ | O | T
SECOGROUPSWG00:00:0025.400.0 ++ | O | T
SEKOSEK09:00:007.857.85+4,677.857.857.857.5100.08 ++ | O | T
SELENAFMSEL09:05:1819.9818.89+5,3218.8918.8919.9818.97591.12 ++ | O | T
SFINKSSFS09:04:091.541.47+3,361.471.471.541.4922903.37 ++ | O | T
SILVANOSFG00:00:007.6700.0 ++ | O | T
SIMPLESME09:40:278.85+4,128.858.858.858.550.04 ++ | O | T
SKOTANSKT10:00:351.351.36-1,461.361.331.371.371037013.94 ++ | O | T
SMTSMT09:37:0318.090,0018.0918.0918.0918.0940.07 ++ | O | T
SNIEZKASKA09:13:2336.53+1,4736.5336.5336.5336.010.04 ++ | O | T
SOLARSOL09:00:002.62.6+1,962.62.62.62.551500.39 ++ | O | T
SONELSON00:00:007.2800.0 ++ | O | T
STALEXPSTX09:56:332.642.63+0,382.632.632.642.6366434174.73 ++ | O | T
STALPRODSTP00:00:00204.0500.0 ++ | O | T
STALPROFISTF00:00:0016.000.0 ++ | O | T
STAPORKOWZUK09:13:1214.914.97-0,6714.9714.914.9715.01001.49 ++ | O | T
SUWARYSUW09:00:0012.7512.750,0012.7512.7512.7512.75100.13 ++ | O | T
SYGNITYSGN09:54:4316.50,0016.4516.4116.5316.5313651.51 ++ | O | T
TALEXTLX09:00:0013.3613.36-2,8413.3613.3613.3613.75781.04 ++ | O | T
TARCZYNSKITAR09:50:5510.0-1,1910.1210.010.1210.12234723.5 ++ | O | T
TELLTEL09:19:509.85-0,519.859.859.859.9680.67 ++ | O | T
TESGASTSG09:00:194.184.120,004.124.124.184.188303.44 ++ | O | T
TFONETFO09:40:165.555.7-2,635.75.535.75.7669037.34 ++ | O | T
TIMTIM09:29:105.89-1,515.985.895.985.9815319.04 ++ | O | T
TOYATOA00:00:004.800.0 ++ | O | T
TRANSPOLTRN00:00:005.600.0 ++ | O | T
ULMAULM00:00:0082.900.0 ++ | O | T
UNIBEPUNI09:54:507.40,007.47.47.47.4250.19 ++ | O | T
URSUSURS09:58:582.33-0,432.352.332.352.34604614.1 ++ | O | T
VANTAGEVTG09:08:582.99-0,332.982.982.993.0200.06 ++ | O | T
VINDEXUSVIN09:45:035.03-1,185.035.035.035.094002.01 ++ | O | T
VISTALVTL09:25:3713.2513.13-0,3813.1313.1313.2513.32933.85 ++ | O | T
VOTUMVOT09:43:246.86.790,006.796.796.86.8660.45 ++ | O | T
VOXELVOX09:03:4412.2112.20,0012.212.212.2112.21470.57 ++ | O | T
WARIMPEXWXF09:03:425.795.79+6,835.795.795.795.42100.06 ++ | O | T
WASKOWAS09:00:002.022.02+1,002.022.022.022.070.01 ++ | O | T
WESTAISICWES09:21:240.31-3,120.310.310.310.322860.09 ++ | O | T
WIELTONWLT09:15:026.16.10,006.16.16.16.16003.66 ++ | O | T
WIKANAWIK00:00:000.5300.0 ++ | O | T
WINVESTWIS00:00:008.500.0 ++ | O | T
WOJASWOJ09:28:508.438.430,008.438.438.448.43126210.64 ++ | O | T
WORKSERVWSE09:21:2714.69+0,8214.6914.514.6914.571221.79 ++ | O | T
YAWALYWL09:30:395.89-1,675.75.75.895.991700.97 ++ | O | T
ZAMETZMT09:00:004.364.360,004.364.364.364.36200.09 ++ | O | T
ZASTALZST09:08:001.421.40,001.41.41.421.421188216.73 ++ | O | T
ZETKAMAZKA09:49:2068.268.21+0,2968.2168.268.2268.023015.69 ++ | O | T
ZPUEPUE00:00:00375.000.0 ++ | O | T
ZUEZUE09:04:057.52+4,447.527.527.527.250.04 ++ | O | T

Inne notowania

Notowania

Szukaj

Kalkulator OFE vs. ZUS

Szkoła giełdowa


Wzmacniamy giełdę

-->

Forex