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
06MAGNA06N09:00:002.262.26-1,742.262.262.262.310.0 ++ | O | T
08OCTAVA08N09:00:000.790.79-4,820.790.790.790.8380.01 ++ | O | T
4FUNMEDIA4FM10:36:337.57.65-1,327.657.57.657.64203.15 ++ | O | T
ABCDATAABC10:55:013.663.64+0,553.643.643.683.64213947781.83 ++ | O | T
ABPLABE09:00:0031.031.00,0031.031.031.031.030.09 ++ | O | T
ACAUTOGAZACG00:00:0032.7400.0 ++ | O | T
ACEACE09:50:0210.69-1,0210.710.6910.710.8620.66 ++ | O | T
AGROTONAGT10:20:381.851.86-0,541.861.831.861.8619983.68 ++ | O | T
ALMAALM09:00:0018.4918.490,0018.4918.4918.4918.4930.06 ++ | O | T
ALTAAAT09:06:372.290,002.292.292.292.2950.01 ++ | O | T
ALUMETALAML10:58:0043.843.1+0,6943.143.0643.8543.5169073.71 ++ | O | T
AMBRAAMB10:38:138.54+0,478.548.548.548.5480.41 ++ | O | T
APLISENSAPN10:34:2613.4813.3+2,1213.313.313.4813.22533.4 ++ | O | T
ARCTICATC10:19:563.473.39+0,293.393.383.473.461867664.01 ++ | O | T
ARCUSARC09:00:002.02.00,002.02.02.02.010.0 ++ | O | T
ARTERIAARR09:08:5916.65+0,1216.7116.6516.7116.631682.8 ++ | O | T
ASBISASB09:53:301.851.84+0,541.841.841.861.84635911.76 ++ | O | T
ASSECOBSABS09:00:0012.3912.390,0012.3912.3912.3912.391601.98 ++ | O | T
ASSECOSEEASE10:57:377.60,007.67.67.67.610.01 ++ | O | T
ATENDEATD09:08:313.220,003.223.223.223.2210.0 ++ | O | T
ATLANTAPLATP00:00:006.6400.0 ++ | O | T
ATLANTISATS09:00:001.131.130,001.131.131.131.131000.11 ++ | O | T
ATMATM10:23:4511.50,0011.511.511.511.5632872.77 ++ | O | T
ATMGRUPAATG00:00:003.6600.0 ++ | O | T
ATREMATR09:41:094.714.74-1,054.744.74.744.76378017.86 ++ | O | T
AVIAAMLAAL09:54:527.87+2,217.877.877.877.760.05 ++ | O | T
AVIASGASG09:09:0429.630,0029.6329.6329.6329.6310.03 ++ | O | T
BANKBPHBPH10:06:5951.9852.0-0,9752.051.052.052.4931416.15 ++ | O | T
BBIDEVBBD10:31:171.241.23+0,811.231.231.271.232360.3 ++ | O | T
BENEFITBFT00:00:00269.000.0 ++ | O | T
BETACOMBCM00:00:0011.100.0 ++ | O | T
BIPROMETBPM09:45:323.72+0,813.723.723.723.6940.01 ++ | O | T
BLACKLIONBLI09:56:071.281.27+0,791.271.261.281.2720352.57 ++ | O | T
BMPAGBMP09:06:533.140,003.143.143.143.14100.03 ++ | O | T
BNPPLBNP09:46:0063.9-0,1663.963.963.964.0291.85 ++ | O | T
BOSBOS09:33:0440.48-0,5440.740.4840.740.71154.66 ++ | O | T
BSCDRUKBSC09:18:1726.925.91+0,0425.9125.9126.926.891102.86 ++ | O | T
BUMECHBMC00:00:001.6300.0 ++ | O | T
BYTOMBTM10:09:301.31+2,341.291.281.311.281216815.75 ++ | O | T
CALATRAVACTC10:41:431.23+0,821.231.231.231.22750.09 ++ | O | T
CAPITALCPA10:11:262.192.150,002.152.152.192.1946219.98 ++ | O | T
CELTICCPD00:00:007.3900.0 ++ | O | T
CHEMOSCHS10:18:251.21.21-0,831.211.21.221.21837510.14 ++ | O | T
CIGAMESCIG10:55:0911.1511.13-1,5011.1311.111.4311.3232882370.31 ++ | O | T
CNTCNT09:00:006.556.55+0,776.556.556.556.55603.67 ++ | O | T
COALENERGCLE10:58:430.830,000.820.820.850.8362545.21 ++ | O | T
COGNORCOG09:34:071.81+1,691.781.781.811.78803914.47 ++ | O | T
COLIANCOL09:21:442.94-1,012.942.942.942.97860.25 ++ | O | T
COMARCHCMR09:30:4094.995.0-0,8395.094.995.6595.69403.8 ++ | O | T
COMPCMP00:00:0059.500.0 ++ | O | T
COMPERIACPL00:00:0018.6400.0 ++ | O | T
CORMAYCRM10:59:383.753.85-2,853.853.723.853.861427254.29 ++ | O | T
CPGROUPCPG00:00:004.5900.0 ++ | O | T
DEBICADBC10:22:45106.7-1,48106.75106.7106.75108.3141.49 ++ | O | T
DECORADCR10:50:326.646.68-3,356.686.256.686.87215614.39 ++ | O | T
DELKODEL00:00:005.3500.0 ++ | O | T
DMWDMWDM10:29:481.21-0,821.211.211.211.2260.01 ++ | O | T
DOMDEVDOM09:22:5444.8444.85-0,1344.8544.8444.8544.9210.94 ++ | O | T
DROZAPOLDPL09:00:000.780.780,000.780.780.780.78180.01 ++ | O | T
DTPDTP10:17:515.480,005.485.485.485.4870.04 ++ | O | T
DUDADUD10:57:007.04-1,127.17.047.17.121235087.63 ++ | O | T
DUONDUO10:51:152.372.34+0,422.342.312.42.36116534274.5 ++ | O | T
EFEKTEFK09:00:0012.012.0+0,0812.012.012.011.9950.06 ++ | O | T
ELEKTROTIELT11:02:048.73-1,368.828.738.828.8510008.74 ++ | O | T
ELEMENTALEMT10:39:012.942.85+2,442.852.853.02.8794636280.91 ++ | O | T
ELZABELZ10:29:2616.03-2,2616.2116.0316.3516.4345656.42 ++ | O | T
EMCINSMEDEMC09:00:1015.64+1,0315.6415.6415.6415.4810.02 ++ | O | T
ENAPENP00:00:000.9500.0 ++ | O | T
ENELMEDENE00:00:009.7100.0 ++ | O | T
ENERGOINSENI10:39:3211.8-4,4511.1511.1511.812.35670.75 ++ | O | T
ERBUDERB09:00:0027.3927.39-0,4027.3927.3927.3927.5461.26 ++ | O | T
ERGISEGS10:24:274.534.54-1,524.544.534.624.6449220.36 ++ | O | T
ESSYSTEMESS09:07:302.48+0,812.482.482.482.46100.02 ++ | O | T
EUCOEUC09:00:5423.6823.54-2,9523.5423.5423.6824.41283.02 ++ | O | T
EUROTELETL10:22:5612.612.7-0,7912.712.612.712.7183423.12 ++ | O | T
FASINGFSG00:00:0017.300.0 ++ | O | T
FERROFRO00:00:009.7500.0 ++ | O | T
FONFON10:52:081.061.08-1,851.081.061.081.0831283.36 ++ | O | T
GINOROSSIGRI09:46:463.23.210,003.213.23.213.28602.76 ++ | O | T
GLCOSMEDGLC10:40:104.5-2,814.634.454.634.63556324.99 ++ | O | T
GRAALGRL00:00:0018.7300.0 ++ | O | T
GRAJEWOGRJ09:00:0028.828.8-1,3728.828.828.829.2842.42 ++ | O | T
GROCLINGCN10:30:4511.511.65-1,0311.6511.1511.6511.6213980159.6 ++ | O | T
HARPERHRP09:00:003.13.10,003.13.13.13.110.0 ++ | O | T
HELIOHEL09:00:006.276.27+0,806.276.276.276.2240.03 ++ | O | T
HERKULESHRS10:12:472.62.57+1,172.572.542.62.571010725.73 ++ | O | T
HUTMENHTM10:52:164.894.86+0,624.864.864.94.86630030.77 ++ | O | T
HYDROTORHDR09:00:0036.036.00,0036.036.036.036.020.07 ++ | O | T
HYGIENIKAHGN10:58:501.621.59+1,251.591.591.651.6530018863.14 ++ | O | T
HYPERIONHYP10:39:382.52.53-6,022.532.492.532.6643400108.7 ++ | O | T
IFCAPITALIFC10:23:421.28+0,791.221.221.281.273900.48 ++ | O | T
IFSAIFR11:00:500.390.39-2,500.390.390.40.422308188.43 ++ | O | T
IMCOMPANYIMC00:00:006.8500.0 ++ | O | T
IMMOBILEGKI09:00:002.522.52-1,182.522.522.522.551300.33 ++ | O | T
IMPELIPL09:23:0827.88-1,8328.427.4128.428.4451.26 ++ | O | T
IMPERAIMP09:00:001.781.780,001.781.781.781.7820.0 ++ | O | T
INCINC10:53:071.94-2,022.021.92.021.98996319.16 ++ | O | T
INDYGOIDG11:00:080.910.87+4,600.870.860.920.87203713183.09 ++ | O | T
INDYKPOLIND10:03:2941.041.00,0041.041.041.041.01405.74 ++ | O | T
INPROINP00:00:004.300.0 ++ | O | T
INSTALKRKINK10:32:5016.015.7-0,4415.715.716.0916.07123519.61 ++ | O | T
INTERAOLTIRL09:55:4920.4+0,5420.3620.3520.420.293487.09 ++ | O | T
INTROLINL09:00:259.4+0,979.319.319.49.31510.47 ++ | O | T
INVISTAINV00:00:002.2400.0 ++ | O | T
IPOPEMAIPE09:02:554.8-2,834.84.84.84.9410.0 ++ | O | T
IQPIQP09:15:371.041.05-0,951.051.041.051.0590.01 ++ | O | T
IVMXIMX09:00:002.922.920,002.922.922.922.923000.88 ++ | O | T
IZOSTALIZS09:02:575.4-1,645.45.45.45.49120.06 ++ | O | T
JWCONSTRJWC10:39:173.293.18+1,233.183.183.293.2522277.18 ++ | O | T
K2INTERNTK2I10:12:1811.8-0,1711.9811.811.9811.821031.22 ++ | O | T
KANIAKAN10:53:022.572.5+1,182.52.52.62.541745444.75 ++ | O | T
KBDOMKBD00:00:003.100.0 ++ | O | T
KDMSHIPNGKDM09:00:006.96.9-5,996.96.96.97.3420.01 ++ | O | T
KINOPOLKPL09:12:2210.26-0,7710.2610.2610.2610.34100.1 ++ | O | T
KOFOLAKFL00:00:0042.900.0 ++ | O | T
KOGENERAKGN00:00:0063.2100.0 ++ | O | T
KOMPUTRONKOM10:39:597.14+0,997.127.127.147.07204014.53 ++ | O | T
KONSSTALIKST09:01:0121.960,0021.9621.9621.9621.9610.02 ++ | O | T
KRAKCHEMKCH10:30:034.38+0,694.384.384.384.3550.02 ++ | O | T
KRECKRC10:27:298.128.02-1,588.028.028.128.25173114.02 ++ | O | T
KREDYTINKRI00:00:0020.4400.0 ++ | O | T
KREZUSKZS09:23:145.025.030,005.035.025.035.021510.76 ++ | O | T
KRUSZWICAKSW09:55:4059.39-0,0259.3959.3959.3959.420.12 ++ | O | T
KSGAGROKSG11:01:421.07+2,881.061.051.081.041191612.71 ++ | O | T
LCCORPLCC11:01:011.75-0,571.751.721.751.763424759.18 ++ | O | T
LENALEN09:00:004.054.05+0,254.054.054.054.0410.0 ++ | O | T
LENTEXLTX10:45:448.48.4+0,368.48.48.48.37399333.54 ++ | O | T
LIBETLBT10:26:532.9-0,682.92.92.92.922500.73 ++ | O | T
LIVECHATLVC10:51:2618.50,0018.518.518.518.5410375.91 ++ | O | T
LSISOFTLSI10:18:035.62-0,535.795.625.795.65270115.18 ++ | O | T
LUBAWALBW11:00:391.291.270,001.271.271.291.292190028.0 ++ | O | T
MABIONMAB10:04:3440.63-0,1540.6340.6340.6340.69612.48 ++ | O | T
MAKARONPLMAK09:00:006.156.150,006.156.156.156.15850.52 ++ | O | T
MARVIPOLMVP11:02:357.6-1,687.567.567.67.73305823.23 ++ | O | T
MCLOGICMCL00:00:0038.8500.0 ++ | O | T
MENNICAMNC00:00:0014.3900.0 ++ | O | T
MERCATORMRC10:00:2711.26+2,3611.2611.2611.2611.0110.12 ++ | O | T
MERCORMCR09:33:106.860,006.866.866.866.8610.01 ++ | O | T
MFOMFO10:15:1510.15+0,4010.1510.1510.1510.11510.52 ++ | O | T
MIESZKOMSO10:57:143.79-1,563.793.793.793.85368013.95 ++ | O | T
MILKILANDMLK11:01:403.5-1,413.553.53.553.55373813.14 ++ | O | T
MIRACULUMMIR00:00:002.400.0 ++ | O | T
MIRBUDMRB10:57:451.581.58-0,631.581.571.591.592317636.54 ++ | O | T
MLPGROUPMLG09:07:3427.990,0027.9927.9927.9927.9910.03 ++ | O | T
MNIMNI10:48:111.33+2,311.31.31.331.31332017.68 ++ | O | T
MONNARIMON10:58:009.459.380,009.389.379.459.45127511.97 ++ | O | T
MOSTALPLCMSP10:38:5013.58-0,8013.613.3313.613.6930.04 ++ | O | T
MOSTALWARMSW10:55:507.15-0,147.157.057.157.16500035.52 ++ | O | T
MOSTALZABMSZ10:33:022.282.31-1,722.312.282.312.3233987.78 ++ | O | T
MSXRESOURMSX10:09:081.791.77+1,701.771.771.841.764690.83 ++ | O | T
MWTRADEMWT00:00:0016.9400.0 ++ | O | T
NETMEDIANEM09:25:263.50,003.53.53.53.5100.04 ++ | O | T
NFIEMFEMF09:12:408.318.31-2,248.318.318.318.52371.97 ++ | O | T
NOKAUTNOK09:47:091.141.13+1,791.131.131.141.1279408.98 ++ | O | T
NOVITANVT09:39:4942.942.9-0,0942.942.0542.942.94351.49 ++ | O | T
NOWAGALACNG10:59:001.130,001.131.131.131.131200013.56 ++ | O | T
NTTSYSTEMNTT00:00:000.600.0 ++ | O | T
ODLEWNIEODL09:35:092.09-0,952.122.092.122.116181.29 ++ | O | T
OPENFINOPF10:18:295.72-1,215.725.725.725.7950.03 ++ | O | T
OPONEO.PLOPN10:52:0611.5-2,5411.6311.511.6311.88259.5 ++ | O | T
ORCOGROUPOPG10:29:581.66+0,611.661.661.661.654840.8 ++ | O | T
ORZBIALYOBL10:34:007.56+1,487.457.457.567.451791.34 ++ | O | T
OTLOGOTS00:00:00196.3500.0 ++ | O | T
OTMUCHOWOTM09:00:008.68.6-0,588.68.68.68.652221.91 ++ | O | T
OVOSTAROVO09:28:5369.6-1,9769.669.669.671.01208.35 ++ | O | T
PAGEDPGD10:18:1340.340.15+0,5240.1540.0140.340.091998.0 ++ | O | T
PANOVANVA10:59:0515.2-0,4615.015.015.8715.271542.44 ++ | O | T
PATENTUSPAT00:00:001.3400.0 ++ | O | T
PBSFINANSEPBF00:00:003.9700.0 ++ | O | T
PCCINTERPCI09:50:491.53+0,661.531.531.531.52100.02 ++ | O | T
PCGUARDPCG10:58:320.440.45-2,220.450.430.450.45267155116.9 ++ | O | T
PCMPCM10:57:1849.99-0,0249.9949.9949.9950.090.45 ++ | O | T
PEIXINPEX00:00:009.9300.0 ++ | O | T
PEKAESPEK00:00:009.0300.0 ++ | O | T
PEPPEP09:01:3429.9+1,8729.929.929.929.3510.03 ++ | O | T
PEPEESPPS00:00:000.6700.0 ++ | O | T
PGODLEWPGO00:00:005.400.0 ++ | O | T
PLASTBOXPLX09:50:182.54-2,682.552.542.552.611700.43 ++ | O | T
POLICEPCE00:00:0022.200.0 ++ | O | T
POLNAPLA00:00:0027.1400.0 ++ | O | T
POZBUDPOZ09:15:234.594.6+0,664.64.584.64.56331115.22 ++ | O | T
PPGPPG09:03:172.060,002.062.062.062.0610.0 ++ | O | T
PRAGMAFAPRF10:46:0713.7513.35+2,5413.3513.3513.7513.415106.92 ++ | O | T
PRAGMAINKPRI10:17:4815.00,0015.015.015.015.080.12 ++ | O | T
PROCHEMPRM10:02:1219.518.99+3,7218.9918.9919.518.893717.98 ++ | O | T
PROCHNIKPRC10:57:021.21.2-1,641.21.191.21.2265527.82 ++ | O | T
PROJPRZEMPJP10:59:246.190,006.196.06.196.192181.35 ++ | O | T
PROTEKTORPRT00:00:002.900.0 ++ | O | T
PTIPTI09:12:2415.05+0,4715.015.015.0514.9898014.71 ++ | O | T
QUERCUSQRS10:48:375.76-1,545.795.765.865.853351.94 ++ | O | T
QUMAKQMK09:56:3812.79+2,1612.6312.6312.7912.521341.7 ++ | O | T
RADPOLRDL10:26:329.66+3,329.379.379.669.359288.75 ++ | O | T
RAINBOWRBW10:04:4115.5815.6+1,3015.615.5815.615.382283.55 ++ | O | T
RANKPROGRRNK10:37:353.7-2,893.813.73.823.81572821.54 ++ | O | T
RAWLPLUGRWL09:43:017.487.36-2,867.367.367.487.75644.22 ++ | O | T
REDANRDN09:54:432.182.13+2,352.132.132.182.1325425.44 ++ | O | T
RELPOLRLP00:00:007.100.0 ++ | O | T
REMAKRMK09:15:0911.7411.65+1,6511.6511.6511.7411.551171.37 ++ | O | T
RESBUDRES10:47:582.332.31+0,872.312.32.42.311628938.27 ++ | O | T
ROBYGROB10:48:122.222.220,002.222.22.222.22750716.6 ++ | O | T
RONSONRON00:00:001.8100.0 ++ | O | T
ROPCZYCERPC09:05:3817.19-0,0617.1917.1917.1917.230.05 ++ | O | T
RUBICONRBC10:31:182.042.03-4,232.032.032.042.1320.0 ++ | O | T
SCOPAKSCO09:00:000.40.40,000.40.40.40.4500.02 ++ | O | T
SECOGROUPSWG00:00:0020.7500.0 ++ | O | T
SEKOSEK09:00:007.07.0-2,107.07.07.07.15100.07 ++ | O | T
SELENAFMSEL00:00:0015.9900.0 ++ | O | T
SFINKSSFS09:36:111.250,001.251.251.251.2544405.55 ++ | O | T
SILVANOSFG00:00:007.7500.0 ++ | O | T
SIMPLESME00:00:008.000.0 ++ | O | T
SKOTANSKT10:56:191.41.4-2,101.41.41.431.431190716.73 ++ | O | T
SMTSMT09:18:4315.40,0015.415.415.415.45408.32 ++ | O | T
SNIEZKASKA09:42:2538.41+2,1538.4138.4138.4137.6421.61 ++ | O | T
SOLARSOL09:07:382.36-0,422.362.362.362.3710.0 ++ | O | T
SONELSON09:37:448.0-0,258.08.08.08.02600.48 ++ | O | T
STALEXPSTX09:23:132.69+0,752.692.692.692.671080.29 ++ | O | T
STALPRODSTP09:26:22260.0260.0-0,76260.0260.0260.0262.0174.42 ++ | O | T
STALPROFISTF00:00:0014.1800.0 ++ | O | T
STAPORKOWZUK10:26:2812.730,0012.512.512.7312.732923.68 ++ | O | T
SUWARYSUW09:05:2511.2+0,4511.211.211.211.15100.11 ++ | O | T
SYGNITYSGN09:24:2716.716.7-0,6016.716.716.916.867811.38 ++ | O | T
TALEXTLX00:00:0015.600.0 ++ | O | T
TARCZYNSKITAR10:54:4510.280,0010.0610.0610.2810.28117911.87 ++ | O | T
TELLTEL09:06:4311.6+1,0511.611.611.611.483003.48 ++ | O | T
TESGASTSG10:37:214.44.21+5,014.214.214.444.191550366.83 ++ | O | T
TFONETFO10:52:274.824.72+1,264.724.724.824.76214210.26 ++ | O | T
TIMTIM09:00:005.65.6+4,485.65.65.65.3650.03 ++ | O | T
TOYATOA09:09:364.90,004.94.94.94.9140.07 ++ | O | T
TRANSPOLTRN00:00:006.1500.0 ++ | O | T
ULMAULM09:02:0376.00,0076.076.076.076.010.08 ++ | O | T
UNIBEPUNI10:56:087.70,007.77.77.77.71000.77 ++ | O | T
URSUSURS10:48:282.032.07-1,932.072.032.072.072787856.86 ++ | O | T
VANTAGEVTG10:30:382.64-0,382.652.642.652.6580.02 ++ | O | T
VINDEXUSVIN09:00:004.924.92-0,204.924.924.924.93170.08 ++ | O | T
VISTALVTL00:00:0013.5500.0 ++ | O | T
VOTUMVOT09:55:547.25+1,407.257.257.257.15120.09 ++ | O | T
VOXELVOX10:31:2610.5+0,9610.510.510.510.459065620.18 ++ | O | T
WARIMPEXWXF10:00:103.973.73-3,643.733.733.974.127993.12 ++ | O | T
WASKOWAS00:00:001.7300.0 ++ | O | T
WIELTONWLT09:18:005.815.90,005.95.815.95.815032.97 ++ | O | T
WINVESTWIS09:03:127.59+0,267.597.597.597.5720.02 ++ | O | T
WOJASWOJ10:23:177.9+0,137.897.897.97.8910007.89 ++ | O | T
WORKSERVWSE10:56:4818.1218.5-4,5818.517.9918.518.99588501060.87 ++ | O | T
YAWALYWL00:00:007.1700.0 ++ | O | T
ZAMETZMT10:48:154.4-1,124.414.44.414.4511004.84 ++ | O | T
ZASTALZST10:17:151.190,001.181.161.21.194215549.58 ++ | O | T
ZETKAMAZKA10:05:3867.0767.07+0,1067.0767.067.0767.01489.92 ++ | O | T
ZPUEPUE09:22:50325.5+1,40325.5325.5325.5321.010.33 ++ | O | T
ZREMBZRE00:00:001.600.0 ++ | O | T
ZUEZUE09:02:476.86-1,016.96.866.96.932401.65 ++ | O | T

Inne notowania

Notowania

Szukaj

Szkoła giełdowa



Forex