Notowania NCIndex

329,40 -3,5500 -1,07% 25.09.2023 17:15
Kurs odniesienia: 332,95
Kurs otwarcia: 332,62
Min 1D: 327,47
Max 1D: 332,62
Wartość obrotu: 9 922 010
Min 1R: 288,79 03.10.2022
Max 1R: 350,51 28.07.2023
Stopa zwrotu 1R: 10,06%
Wybrany okres: 25.09.2023
Sprawdź kursy indeksów
-
1D
1T
1M
3M
6M
1R
5L
MAX
Notowania GPW - akcje 25.09.2023 17:04
Akcje
Indeksy
NewConnect
Wpisz nazwę spółki
Wszystkie sektory
Wszystkie indeksy
Spółka
Kurs
Zmiana %
Otwarcie
Wolumen
Obrót
Min
Max
06MAGNA
3,9800
-1,49%
4,0400
24 133
95 600
3,9300
4,0400
11BIT
700,0000
+0,43%
696,0000
1 763
1 233 450
691,0000
707,0000
3RGAMES
0,4490
-0,22%
0,4580
116 192
50 290
0,4100
0,4600
ABPL
68,2000
0,00%
69,0000
3 079
209 790
67,8000
69,0000
ACAUTOGAZ
31,0000
+0,32%
30,9000
330
10 210
30,9000
31,0000
ACTION
18,7000
+0,11%
18,7000
8 308
155 800
18,7000
18,9000
ADIUVO
0,8500
+3,66%
0,8000
60 224
49 680
0,7700
0,8800
AGORA
7,8200
-2,01%
8,0000
18 001
141 260
7,7600
8,0000
AGROTON
2,9000
-0,34%
2,9100
4 462
12 660
2,8000
2,9100
AIGAMES
1,8000
0,00%
1,8000
11 307
20 430
1,8000
1,8400
AILLERON
19,0500
-1,30%
19,2500
12 416
238 410
19,0500
19,4000
AIRWAY
0,2640
+2,72%
0,2520
538 959
145 710
0,2500
0,2900
ALIOR
49,2000
-1,24%
49,6500
108 157
5 318 930
48,7400
50,2000
ALLEGRO
28,8900
-3,13%
29,8200
2 405 647
69 987 240
28,8000
29,8700
ALTA
1,7200
-0,58%
1,6800
1 900
3 160
1,6400
1,7200
ALTUS
1,5600
-4,88%
1,6400
302
490
1,5600
1,6400
ALUMETAL
81,3000
+0,12%
81,3000
1 201
97 610
81,2000
81,3000
AMBRA
30,0000
+0,67%
29,8000
1 927
57 390
29,4000
30,0000
AMICA
74,2000
+0,41%
74,5000
2 932
218 800
73,5000
75,0000
AMREST
27,3000
-4,38%
27,7500
19 521
540 070
27,2000
28,5000
ANSWEAR
32,0000
+0,31%
31,9000
14 049
449 160
31,7000
32,3000
APATOR
14,9500
-0,33%
14,8500
8 676
130 920
14,8500
15,3000
APLISENS
22,8000
+0,88%
24,2000
180
4 200
22,8000
24,2000
APSENERGY
3,7500
-3,35%
3,7400
12 822
48 460
3,5900
4,0000
ARCHICOM
26,9000
+1,13%
27,5000
4 652
121 720
25,8000
27,5000
ARCTIC
14,9400
-0,93%
15,0000
40 931
611 830
14,8200
15,0200
ARTIFEX
19,8000
+3,66%
19,1500
20 831
406 940
19,1500
19,8000
ASBIS
28,6200
0,00%
28,9800
57 650
1 666 840
28,6200
29,1200
ASMGROUP
0,8500
-11,46%
0,9950
332 728
298 630
0,8400
1,0000
ASSECOBS
41,9000
+0,96%
41,9000
382
15 810
41,0000
41,9000
ASSECOPOL
71,7000
-1,04%
72,6500
28 269
2 033 010
71,4500
73,0000
ASSECOSEE
48,0000
+2,78%
46,2000
3 285
157 200
46,2000
48,4000
ASTARTA
30,2000
-4,13%
31,2000
6 706
206 150
30,2000
31,3500
ATAL
62,0000
-0,64%
62,0000
2 945
183 370
61,4000
63,2000
ATENDE
3,1400
-0,95%
3,1700
6 209
19 640
3,1100
3,1800
ATLANTAPL
10,8000
-0,92%
10,9000
351
3 820
10,8000
10,9000
ATLANTIS
0,4580
-0,43%
0,4500
5 909
2 660
0,4500
0,4600
ATMGRUPA
3,3400
+0,91%
3,3100
5 219
17 460
3,2500
3,3700
ATREM
6,2600
-0,32%
6,3800
1 278
8 090
6,2600
6,3800
AUTOPARTN
22,8500
0,00%
22,8500
50 671
1 161 820
22,7000
23,1500
BAHOLDING
0,1346
+1,82%
0,1324
179 942
23 960
0,1300
0,1400
BBIDEV
4,7100
-5,80%
5,0200
633
3 000
4,7100
5,0200
BEDZIN
49,8000
+2,47%
49,2000
2 565
127 250
48,2000
50,5000
BENEFIT
1 745,0000
-2,24%
1 790,0000
718
1 266 450
1 715,0000
1 790,0000
BEST
20,8000
0,00%
20,8000
26
540
20,8000
20,8000
BETACOM
4,9600
+0,40%
4,9400
11 270
55 830
4,9000
4,9600
BIGCHEESE
30,0000
-1,96%
31,0000
6 137
185 780
30,0000
31,0000
BIOCELTIX
64,2000
-1,53%
63,8000
5 533
353 440
63,0000
66,0000
BIOMAXIMA
18,8000
-0,84%
18,7000
3 066
57 030
18,5000
18,9200
BIOMEDLUB
5,2100
-2,07%
5,3150
59 120
310 380
5,2000
5,3400
BIOTON
3,8950
+0,13%
3,8900
8 839
34 580
3,8900
3,9400
BNPPPL
61,0000
-0,33%
61,2000
291
17 340
59,4000
61,2000
BOGDANKA
34,1600
-3,50%
35,4000
72 932
2 515 680
34,0000
35,5800
BOOMBIT
11,6000
+0,43%
11,8000
129
1 520
11,6000
11,8000
BORYSZEW
6,5400
-0,15%
6,5000
52 124
337 500
6,4000
6,5400
BOS
8,6000
+0,47%
8,5500
3 493
29 930
8,3900
8,6000
BOWIM
6,4100
-1,08%
6,4800
20 920
133 670
6,2400
6,6000
BRAND24
35,0000
-0,57%
35,2000
3 586
126 150
35,0000
36,1000
BUDIMEX
430,0000
-0,92%
430,0000
28 165
12 118 950
426,0000
434,0000
BUMECH
28,4800
-1,11%
28,8000
26 293
748 180
28,1600
28,9000
CAPTORTX
121,0000
+0,83%
117,0000
609
70 600
115,0000
121,0000
CASPAR
10,5000
+3,96%
10,5000
2
20
10,5000
10,5000
CAVATINA
17,9000
-1,65%
18,0000
43
770
17,9000
18,0000
CCC
41,1800
-1,60%
41,9000
90 043
3 739 660
41,0300
42,8000
CDPROJEKT
149,4000
+0,47%
150,6500
394 342
60 133 920
148,9500
155,8000
CDRL
16,8000
+0,60%
16,8000
10
170
16,8000
16,8000
CELTIC
7,0600
+9,97%
6,7000
56 620
383 720
6,2000
7,2000
CEZ
182,6000
-0,22%
183,0000
166
30 330
182,0000
183,8000
CFI
0,2060
-0,96%
0,2080
21 346
4 460
0,2100
0,2100
CIECH
54,0000
+1,31%
53,3000
33 467
1 775 950
51,4000
54,0000
CIGAMES
6,2000
-1,59%
6,3200
405 303
2 524 440
6,1200
6,3900
CITYSERV
5,6000
-8,20%
5,5500
1 041
5 760
5,3000
5,6000
CLNPHARMA
15,9000
+0,25%
16,1200
12 416
198 750
15,8600
16,2000
COALENERG
1,3780
-0,43%
1,3820
1 083
1 490
1,3700
1,3800
COGNOR
7,2800
-2,93%
7,5000
336 874
2 492 300
7,2800
7,6000
COMARCH
141,0000
-1,05%
142,0000
600
84 970
141,0000
142,5000
COMP
61,0000
-1,29%
61,0000
1 479
89 710
60,0000
61,8000
COMPERIA
8,9500
+1,70%
8,8000
1 010
8 890
8,8000
8,9500
COMPREMUM
2,2900
+3,15%
2,2200
6 405
14 630
2,2200
2,3000
CORMAY
0,6480
+1,89%
0,6300
7 322
4 670
0,6300
0,6500
CPGROUP
10,2000
0,00%
10,2000
2
20
10,2000
10,2000
CREEPYJAR
692,0000
+1,76%
688,0000
222
152 160
680,0000
692,0000
CREOTECH
220,0000
-0,90%
222,0000
91
20 250
220,0000
225,0000
CYFRPLSAT
12,7300
-1,62%
12,9750
653 636
8 427 800
12,7300
13,1300
DADELO
16,5000
+2,48%
16,5000
928
15 280
16,3500
16,5500
DATAWALK
50,8000
-0,39%
51,1000
11 007
562 160
50,4000
51,6000
DEBICA
68,8000
-1,71%
70,0000
791
55 120
68,2000
70,6000
DECORA
42,6000
+0,47%
42,0000
1 303
54 790
41,7000
42,7000
DEKPOL
37,8000
+8,62%
36,8000
2 647
97 740
35,9000
37,9000
DELKO
10,9000
-0,46%
11,0000
6 407
69 490
10,7500
11,0000
DEVELIA
4,6000
-2,85%
4,7000
92 739
430 940
4,5600
4,7800
DGA
8,7500
+4,17%
8,7500
300
2 620
8,7500
8,7500
DIGITANET
16,4000
0,00%
16,4000
45
740
16,4000
16,4000
DIGITREE
12,8000
0,00%
12,8000
100
1 280
12,8000
12,8000
DINOPL
375,4000
+0,43%
370,5000
170 027
63 158 080
368,5000
375,7000
DOMDEV
154,2000
0,00%
154,0000
2 108
321 930
149,4000
155,6000
DROZAPOL
3,7800
-0,79%
3,7800
2 148
8 160
3,7800
3,8200
ECHO
4,4600
+2,06%
4,3700
65 228
288 380
4,3600
4,4700
EDINVEST
4,6000
-0,86%
4,6800
5 522
24 850
4,4600
4,6800
ELEKTROTI
16,9000
+1,81%
16,6000
82 198
1 397 950
16,4400
17,3600
ELKOP
0,5160
-14,00%
0,6160
952 084
504 710
0,5100
0,6200
ELZAB
1,7500
-6,91%
1,8600
2 000
3 510
1,7400
1,8600
EMCINSMED
8,5000
0,00%
8,5000
5
40
8,5000
8,5000
ENEA
7,1850
-2,51%
7,3600
383 846
2 774 850
7,1700
7,3700
ENELMED
19,2000
0,00%
19,2000
1
20
19,2000
19,2000
ENERGA
8,2600
-0,48%
8,2200
13 058
107 190
8,1600
8,2800
ENTER
47,9000
+0,21%
48,5000
4 186
202 270
47,9000
49,0000
ERBUD
37,7000
-0,79%
38,8000
707
26 310
36,9000
38,8000
ERG
58,0000
+0,87%
56,5000
8
460
56,5000
58,0000
ESOTIQ
37,4000
+0,27%
37,3000
1 457
54 220
36,6000
37,4000
EUCO
1,1500
-4,17%
1,1600
6 013
7 000
1,1500
1,2000
EUROCASH
14,8200
-0,47%
14,9200
57 664
851 260
14,6500
14,9400
EUROHOLD
4,0800
+7,37%
4,1400
573
2 250
3,7400
4,1400
EUROTEL
42,4000
-1,40%
42,9000
4 519
192 260
42,2000
42,9000
FAMUR
3,0450
-1,93%
3,1200
106 770
327 070
3,0300
3,1200
FASING
14,6000
0,00%
14,6000
176
2 580
14,6000
14,7000
FEERUM
5,9000
-3,28%
6,1000
1 310
7 790
5,9000
6,1000
FERRO
28,2000
-0,35%
28,3000
482
13 470
27,6000
28,3000
FERRUM
3,7000
-4,15%
3,8600
2 354
8 740
3,7000
3,8600
FON
7,8000
0,00%
7,6000
816
6 200
7,6000
7,8000
FORTE
24,7000
-1,20%
25,0000
5 493
138 180
24,7000
25,6000
GAMEOPS
31,5000
-1,56%
31,6000
1 408
44 410
31,5000
32,0000
GAMFACTOR
11,2000
-2,18%
11,5000
12 188
134 720
10,9000
11,5000
GETIN
0,5580
-0,18%
0,5520
106 151
59 130
0,5500
0,5600
GIGROUP
1,7850
-2,19%
1,8200
8 191
14 520
1,7200
1,8600
GLCOSMED
2,6000
-0,38%
2,6200
16 241
42 280
2,5600
2,6200
GOBARTO
27,7000
+0,36%
27,4000
1 968
52 520
25,2000
28,0000
GPW
36,8800
-0,75%
37,1000
22 394
827 900
36,8400
37,2800
GREENX
2,6800
-3,07%
2,8100
719 652
1 971 640
2,6700
2,8400
GRODNO
10,5800
+0,19%
10,5800
7 281
77 210
10,5800
10,6600
GRUPAAZOTY
24,0200
-1,07%
24,4200
75 638
1 822 200
23,9000
24,5600
GRUPRACUJ
57,7000
-1,54%
58,0000
15 213
882 870
57,3000
59,4000
GTC
5,7000
-1,04%
5,7400
929
5 320
5,7000
5,7800
HANDLOWY
80,2000
-0,99%
81,0000
12 074
986 850
80,2000
83,3000
HARPER
7,3800
-13,79%
8,6400
63 594
524 070
7,3800
8,9800
HELIO
16,0000
+0,63%
15,9000
126
2 010
15,6000
16,0000
HERKULES
0,6680
+0,91%
0,6760
2 481
1 660
0,6600
0,6800
HMINWEST
33,5000
+3,40%
32,4000
356
11 590
32,0000
33,8000
HUUUGE
25,1500
+1,00%
25,1000
66 776
1 670 170
24,9000
25,2000
HYDROTOR
38,6000
-1,03%
39,0000
59
2 280
38,6000
39,0000
IBSM
74,0000
-7,04%
79,6000
260
19 490
72,0000
79,6000
IDMSA
0,6500
-0,76%
0,6700
2 001
1 340
0,6500
0,6700
IFCAPITAL
0,2520
+0,80%
0,2500
5 499 311
1 482 430
0,2500
0,3000
IFIRMA
33,4000
+1,21%
33,7000
152
5 100
33,2000
33,7000
IFSA
2,5000
-1,96%
2,5400
78
200
2,5000
2,5400
IIAAV
83,0000
+0,61%
83,0000
20
1 660
83,0000
83,0000
IMCOMPANY
11,3000
-4,24%
11,5500
4 046
45 750
11,1500
11,5500
IMMOBILE
2,9300
-2,98%
3,0200
4 472
13 500
2,9300
3,0200
IMPERIO
1,5700
+3,97%
1,5100
11
20
1,5100
1,5700
IMS
3,1700
+2,26%
3,0900
17 490
54 630
3,0700
3,2200
INC
2,4600
-2,77%
2,5300
3 499
8 610
2,4300
2,5300
INGBSK
183,0000
-0,33%
183,6000
4 337
790 180
178,2000
186,8000
INPRO
8,8500
+0,57%
8,9000
10
90
8,8000
8,9000
INSTALKRK
36,4000
+0,28%
36,5000
158
5 810
36,4000
37,4000
INTERCARS
575,0000
+0,88%
569,0000
7 200
4 111 480
566,0000
580,0000
INTERSPPL
1,1550
-0,86%
1,1700
13 857
15 360
1,1000
1,1700
INTROL
8,3600
+0,72%
8,3000
760
6 270
8,1600
8,3600
IPOPEMA
3,1800
+0,32%
3,1700
350
1 110
3,1700
3,1800
IZOLACJA
3,4200
-3,66%
3,5700
461
1 580
3,4200
3,5700
IZOSTAL
2,6800
-2,19%
2,7000
1 550
4 190
2,6800
2,7400
JSW
42,6800
-4,75%
44,4800
450 186
19 496 170
42,6200
44,5100
JWWINVEST
2,8000
-1,41%
2,8400
432
1 180
2,7000
2,8400
K2HOLDING
37,0000
+5,71%
35,8000
5 027
186 440
35,7000
38,7000
KCI
1,0600
0,00%
1,0550
6 955
7 320
1,0300
1,0600
KERNEL
7,0300
+2,03%
6,9450
47 108
335 140
6,9000
7,2900
KETY
651,5000
-0,08%
651,0000
7 814
5 084 380
645,5000
657,0000
KGHM
108,2000
-2,92%
111,0000
496 208
54 123 680
108,2000
111,0500
KGL
13,4000
0,00%
13,4000
770
10 320
13,4000
13,4000
KINOPOL
14,5000
-1,36%
14,7000
1 047
15 270
14,5000
14,7000
KOGENERA
35,1000
+0,29%
35,1000
7 689
271 770
34,4000
36,8000
KOMPAP
18,4000
+2,22%
18,5000
1 650
30 480
18,4000
18,5000
KOMPUTRO
5,1000
-1,92%
5,2200
9 998
51 020
5,0200
5,2200
KPPD
65,4000
0,00%
66,0000
144
9 440
65,4000
66,0000
KRAKCHEM
0,4480
0,00%
0,4480
15
10
0,4500
0,4500
KREDYTIN
11,1000
0,00%
11,1000
2
20
11,1000
11,1000
KRKA
512,0000
+2,61%
499,0000
95
47 450
495,0000
512,0000
KRUK
423,6000
-0,09%
424,0000
20 354
8 615 900
417,6000
428,4000
KRVITAMIN
12,2500
-1,21%
12,4000
1 863
23 300
12,2500
12,6000
KSGAGRO
1,9050
+2,14%
1,8650
6 412
12 110
1,8200
1,9500
LABOPRINT
15,2000
+0,66%
15,1000
172
2 610
15,1000
15,2000
LARQ
1,2900
-0,77%
1,2900
90
120
1,2900
1,2900
LENA
3,5800
0,00%
3,6300
847
3 060
3,5800
3,6300
LENTEX
6,8600
-1,44%
6,8800
2 408
16 550
6,8600
6,8800
LESS
0,3190
-5,90%
0,3390
211 405
66 760
0,3100
0,3400
LIBET
1,7200
0,00%
1,7200
2 271
3 770
1,6500
1,7200
LIVECHAT
147,8000
-0,54%
148,6000
23 515
3 479 830
147,0000
149,0000
LOKUM
26,0000
0,00%
26,0000
44
1 140
25,8000
26,0000
LPP
13 960,0000
+1,23%
13 960,0000
3 335
47 314 130
13 820,0000
14 460,0000
LSISOFT
14,4500
-2,36%
14,4500
460
6 650
14,4500
14,4500
LUBAWA
2,6120
-0,15%
2,6120
48 726
127 880
2,6100
2,6500
MABION
17,0100
-1,73%
17,3300
8 735
150 450
17,0100
17,4800
MAKARONPL
11,3000
0,00%
11,4000
1 535
17 490
11,3000
11,5000
MANGATA
86,0000
-1,15%
87,0000
102
8 800
86,0000
87,0000
MANYDEV
0,8700
-1,14%
0,8900
115
100
0,8700
0,8900
MARVIPOL
7,9400
+1,02%
7,8600
822
6 470
7,8200
7,9800
MAXCOM
9,0200
-2,38%
9,2400
178
1 620
9,0200
9,2400
MBANK
381,1000
-2,33%
390,1000
15 227
5 828 120
379,0000
390,7000
MBWS
10,7000
0,00%
10,7000
2
20
10,7000
10,7000
MCI
20,8000
-1,89%
21,0000
1 230
25 650
20,7000
21,0000
MDIENERGIA
1,6800
-3,72%
1,7500
4 076
7 020
1,6100
1,7900
MEDICALG
32,2000
-4,59%
33,7000
26 031
850 530
31,8500
34,5000
MEDINICE
12,0500
-4,74%
12,4500
16 536
199 940
11,8000
12,6000
MENNICA
16,2000
+2,21%
16,2000
889
14 120
15,8000
16,2000
MERCATOR
42,1400
+2,68%
41,5600
12 665
532 640
41,5400
42,4000
MERCOR
25,5000
0,00%
25,8000
881
22 390
25,2000
25,8000
MEXPOLSKA
3,7400
-2,60%
3,8400
757
2 830
3,7400
3,8400
MFO
29,3000
0,00%
29,3000
467
13 680
29,3000
29,3000
MILKILAND
0,8190
+5,00%
0,7860
613
480
0,7800
0,8200
MILLENNIUM
5,3550
-1,20%
5,4200
314 119
1 685 010
5,3100
5,4600
MIRACULUM
1,3000
+0,78%
1,2900
1 905
2 460
1,2900
1,3000
MIRBUD
6,9600
+0,87%
6,9400
106 697
744 490
6,9000
7,0500
MLPGROUP
82,4000
+3,00%
82,6000
9
740
82,4000
82,6000
MLSYSTEM
66,7000
-2,06%
68,2000
3 131
210 030
66,3000
68,2000
MOBRUK
275,5000
+2,04%
270,0000
3 807
1 034 630
268,0000
277,5000
MOJ
2,1000
0,00%
2,1000
769
1 610
2,1000
2,1000
MOL
32,7200
-1,45%
33,5000
3 796
125 200
32,1400
33,5000
MOLECURE
19,0200
0,00%
19,0200
4 472
84 510
18,7600
19,1800
MONNARI
6,0800
0,00%
6,0000
4 706
28 170
5,9600
6,0800
MOSTALPLC
18,2000
-0,82%
18,3000
377
6 780
17,9500
18,3000
MOSTALWAR
6,5000
+3,17%
6,4400
3 336
21 690
6,4000
6,6800
MOSTALZAB
3,7300
-2,23%
3,8000
89 039
328 190
3,6000
3,8000
MUZA
16,1000
-3,59%
16,8000
13 070
220 740
16,0000
17,7000
MWTRADE
6,3000
+3,28%
6,0000
249
1 490
6,0000
6,3000
NANOGROUP
0,9400
-0,84%
0,9120
26 508
24 680
0,9100
0,9500
NEUCA
695,0000
-2,11%
702,0000
564
391 550
682,0000
703,0000
NEWAG
19,7500
+0,51%
19,6500
1 645
32 380
19,3500
19,8000
NEXITY
3,4900
-1,69%
3,4900
350
1 220
3,4900
3,4900
NOVATURAS
18,7500
-1,83%
18,7500
107
2 010
18,7500
18,7500
NOVAVISGR
2,6900
+1,13%
2,6900
31 997
85 110
2,5500
2,7000
NOVITA
122,0000
-1,61%
124,0000
160
19 690
122,0000
126,0000
NTCAPITAL
0,6840
-7,07%
0,7040
20 003
13 860
0,6800
0,7300
NTTSYSTEM
5,1800
+0,78%
5,1800
5 199
26 950
5,1200
5,2200
ODLEWNIE
9,4000
-0,53%
9,4500
1 280
12 090
9,4000
9,5000
OEX
45,2000
-0,22%
46,6000
4 221
194 340
45,1000
47,0000
ONDE
10,0200
-1,76%
10,2000
8 709
87 700
10,0200
10,3800
OPONEO.PL
43,3000
-1,81%
44,0000
1 382
60 030
42,2000
44,7000
OPTEAM
7,0000
+0,86%
6,9600
44
310
6,9600
7,0000
ORANGEPL
7,6100
-1,27%
7,6700
931 704
7 087 650
7,5700
7,7000
ORCOGROUP
2,3000
-6,50%
2,3000
1 373
3 170
2,3000
2,3600
OTLOG
44,1000
-1,78%
45,2000
4 021
180 100
44,1000
45,2000
OTMUCHOW
3,7800
0,00%
3,7800
1 702
6 430
3,7800
3,7800
OVOSTAR
62,0000
-0,80%
63,0000
648
40 170
61,5000
63,0000
PAMAPOL
3,4650
-0,43%
3,4050
1 316
4 440
3,3600
3,4700
PANOVA
14,7000
+6,52%
14,2000
11 327
166 130
14,2000
14,9000
PATENTUS
4,0500
+4,11%
3,8800
171 520
652 250
3,6000
4,1000
PCCEXOL
2,9700
+0,51%
2,9150
18 364
54 250
2,9200
2,9800
PCCROKITA
86,4000
+0,47%
86,4000
2 915
251 860
86,2000
86,5000
PCFGROUP
38,0000
-2,06%
38,8000
3 333
125 870
37,5500
38,8000
PEKABEX
20,5000
-2,38%
21,0000
26 512
556 590
20,5000
21,8000
PEKAO
97,5400
-1,63%
99,2200
629 412
61 752 840
97,4400
100,1500
PEP
74,2000
-0,40%
74,5000
1 939
142 180
70,6000
75,0000
PEPCO
26,0200
-0,38%
26,2200
547 794
14 197 250
25,5400
26,3400
PEPEES
1,2500
-3,10%
1,3200
17 596
21 860
1,2200
1,3200
PGE
7,5600
-2,00%
7,4000
2 033 117
15 363 870
7,3500
7,6400
PGFGROUP
0,5000
-16,39%
0,6000
484 997
252 000
0,4900
0,6100
PHARMENA
5,9800
+1,70%
5,8000
177
1 030
5,8000
5,9800
PHN
11,8000
0,00%
11,8500
12
140
11,8000
11,8500
PHOTON
10,1800
+1,80%
10,0800
4 656
47 070
10,0800
10,1800
PKNORLEN
59,9700
-1,37%
60,8000
1 779 160
106 947 790
59,6800
60,8500
PKOBP
33,8900
-2,02%
34,4600
2 715 333
92 606 920
33,8900
34,7700
PKPCARGO
15,0000
-3,72%
15,4000
48 310
731 400
15,0000
15,5600
PLAYWAY
434,0000
-0,69%
439,0000
2 237
971 560
425,0000
440,5000
PLAZACNTR
2,3200
-3,33%
2,4300
16 835
39 190
2,2600
2,5500
PMPG
3,3800
-5,06%
3,5400
2 031
6 950
3,3800
3,5400
POLICE
12,3500
+0,41%
12,4000
150
1 850
12,3500
12,4000
POLIMEXMS
4,2700
-0,58%
4,3300
153 873
661 440
4,2300
4,3900
POLTREG
59,4000
-0,67%
59,6000
264
15 710
59,4000
60,2000
POLWAX
2,3000
-1,71%
2,3500
10 205
23 300
2,2500
2,3500
PRAGMAINK
4,0000
+3,09%
3,8800
67
260
3,8800
4,0000
PROCHEM
32,0000
0,00%
32,0000
3
100
32,0000
32,0000
PROJPRZEM
15,6000
-2,50%
16,2000
3 476
54 960
15,6000
16,2000
PROTEKTOR
2,0850
-1,65%
2,1200
8 400
17 460
2,0500
2,1500
PULAWY
71,8000
-0,28%
72,2000
344
24 770
71,8000
72,2000
PUNKPIRAT
0,5100
+3,66%
0,4920
50 544
25 140
0,4900
0,5100
PURE
13,9600
+3,87%
13,4400
2 502
33 430
13,1800
13,9600
PZU
40,9000
-0,85%
41,0500
2 222 369
90 825 550
40,5600
41,3200
QUERCUS
4,0200
-1,23%
4,1000
3 103
12 500
4,0100
4,1000
R22
80,0000
-0,50%
80,6000
8 841
699 650
77,4000
81,0000
RAFAKO
1,1100
+6,94%
1,0500
3 447 901
3 973 110
1,0500
1,2200
RAFAMET
16,6000
+0,61%
16,5000
22
360
16,5000
16,6000
RAINBOW
40,2000
-1,71%
40,5000
6 124
248 690
40,2000
40,9000
RANKPROGR
2,3200
+1,75%
2,3000
6 271
14 170
2,2300
2,3200
RAWLPLUG
14,0000
0,00%
14,0000
9
130
14,0000
14,0000
REDAN
0,4180
+4,50%
0,4000
21 593
8 840
0,3900
0,4200
REINO
1,4600
0,00%
1,4600
2
0
1,4600
1,4600
RELPOL
8,4600
-0,94%
8,5400
9 260
79 180
8,4600
8,6000
REMAK
13,5000
-4,26%
14,1500
6 623
90 130
13,5000
14,1500
RESBUD
0,5780
+0,35%
0,5780
19 600
11 040
0,5600
0,5800
ROPCZYCE
39,8000
-0,50%
40,0000
41
1 620
39,5000
40,0000
RYVU
65,0000
-1,22%
66,0000
9 671
632 340
65,0000
66,8000
SANOK
19,6000
+3,16%
18,6000
5 952
114 720
18,6000
19,7000
SANPL
348,4000
-1,58%
353,0000
43 091
15 013 250
345,4000
356,2000
SANTANDER
15,9380
-0,01%
15,9380
100
1 590
15,9400
15,9400
SANWIL
1,6850
-1,17%
1,6250
4 612
7 660
1,6300
1,7100
SATIS
0,5880
0,00%
0,5700
271
160
0,5700
0,5900
SECOGROUP
25,6000
0,00%
25,0000
1 300
32 560
25,0000
25,6000
SEKO
9,3000
+0,54%
9,5000
276
2 570
9,3000
9,5000
SELENAFM
28,0000
0,00%
28,4000
801
22 410
27,4000
28,4000
SELVITA
61,8000
-2,68%
64,2000
4 120
263 540
61,8000
65,4000
SERINUS
3,8400
+0,26%
3,8400
967
3 680
3,7700
3,8400
SESCOM
41,0000
-1,44%
42,0000
123
5 150
41,0000
42,6000
SFINKS
0,9100
-2,57%
0,9340
18 218
16 800
0,9100
0,9400
SHOPER
36,5000
0,00%
36,5000
1 245
44 880
36,0000
37,3000
SILVAIR-REG
4,5800
0,00%
4,5800
4
20
4,5800
4,5800
SILVANO
4,4400
0,00%
4,6000
6
30
4,4400
4,6000
SIMFABRIC
3,7900
+1,07%
3,7800
53 091
204 720
3,7200
4,0000
SKARBIEC
20,3000
-1,93%
20,7000
940
19 430
20,3000
21,0000
SKOTAN
1,3100
-0,76%
1,3200
9 473
12 320
1,2600
1,3300
SKYLINE
1,7500
0,00%
1,7500
120
210
1,7500
1,7500
SLEEPZAG
0,7700
-7,23%
0,8500
13 790
10 930
0,7700
0,8500
SNIEZKA
76,6000
0,00%
77,0000
671
51 950
76,0000
78,8000
SOLAR
4,6800
+3,54%
4,5200
519
2 200
4,2200
4,6800
SONEL
11,6000
-4,13%
12,1000
2 129
25 200
11,6000
12,1000
SOPHARMA
13,8500
-2,46%
13,8500
2
30
13,8500
13,8500
SPYROSOFT
418,0000
-0,48%
423,0000
301
125 260
410,0000
423,0000
STALEXP
2,5000
-0,40%
2,5000
39 417
98 590
2,5000
2,5200
STALPROD
225,0000
0,00%
225,0000
466
104 780
223,0000
225,0000
STALPROFI
8,6000
0,00%
8,5800
2 791
23 830
8,5100
8,6000
STAPORKOW
3,3000
-2,37%
3,4000
6 654
21 970
3,2600
3,4000
STSHOLDING
24,7000
0,00%
24,6000
11 110
273 540
24,5500
24,7000
SUNEX
15,3800
-1,03%
15,4000
7 378
113 360
15,1200
15,6000
SYGNITY
31,5000
-3,67%
31,6000
194
6 120
31,5000
31,6000
SYNEKTIK
60,8000
-1,94%
62,8000
21 201
1 293 890
60,0000
63,2000
TALEX
14,6000
+2,10%
16,0000
1 307
19 240
14,4000
16,0000
TARCZYNSKI
47,1000
-0,42%
45,1000
8
370
45,1000
47,3000
TATRY
124,0000
-4,62%
124,0000
20
2 480
124,0000
124,0000
TAURONPE
3,5990
-1,91%
3,6200
2 037 070
7 351 170
3,5600
3,6600
TERMOREX
0,8550
0,00%
0,8550
68
60
0,8600
0,8600
TESGAS
3,0900
-1,90%
3,1700
4 188
13 010
3,0900
3,1700
TIM
48,6500
0,00%
48,6000
8 255
400 690
48,3000
48,6500
TORPOL
18,8000
-0,21%
18,6600
59 050
1 121 140
18,6600
19,3400
TOWERINVT
8,0000
-9,09%
8,4000
1 025
8 570
8,0000
8,4000
TOYA
6,4000
0,00%
6,3800
8 943
56 930
6,3500
6,4000
TRAKCJA
1,4600
+3,55%
1,4050
152 971
220 490
1,4100
1,4800
TRANSPOL
3,6000
-1,10%
3,7400
781
2 920
3,6000
3,7600
TSGAMES
85,2000
-3,67%
88,4500
19 762
1 708 450
85,2000
88,9000
ULMA
63,0000
0,00%
63,0000
1
60
63,0000
63,0000
ULTGAMES
14,9500
-3,86%
15,6000
7 732
115 650
14,6000
15,6000
UNIBEP
9,3800
0,00%
9,4400
3 225
30 260
9,2600
9,4400
UNICREDIT
109,0000
+2,73%
108,0000
44
4 790
108,0000
109,0000
UNIMA
7,2200
-0,28%
7,2400
1 521
11 000
7,1000
7,2600
UNIMOT
100,6000
-1,95%
102,2000
8 834
881 830
97,4000
102,2000
VENTUREIN
1,8300
-1,08%
1,8300
100
180
1,8300
1,8300
VERCOM
64,4000
-2,13%
64,6000
611
39 460
64,2000
64,8000
VIGOSYS
544,0000
0,00%
544,0000
140
75 210
532,0000
544,0000
VINDEXUS
8,4000
-2,78%
8,6200
4 747
40 210
8,3400
8,6200
VISTAL
0,5290
-0,19%
0,4660
1 377 761
687 900
0,4500
0,5800
VIVID
0,8980
+0,45%
0,9000
9 817
8 860
0,9000
0,9100
VOTUM
44,9500
-0,11%
45,0000
3 689
165 930
44,6000
45,2000
VOXEL
56,6000
-2,08%
57,8000
4 379
249 830
56,2000
57,8000
VRG
3,3400
-0,60%
3,3500
5 960
19 780
3,2800
3,3500
WARIMPEX
4,5000
-1,32%
4,5600
1 241
5 610
4,5000
4,6000
WASKO
1,7200
-0,29%
1,7300
540
930
1,7200
1,7400
WAWEL
700,0000
0,00%
702,0000
80
55 640
692,0000
702,0000
WIELTON
8,2100
-0,85%
8,2000
17 328
142 210
8,1500
8,2900
WIKANA
6,0000
+0,84%
5,9500
2 514
15 080
5,9500
6,0000
WIRTUALNA
105,0000
-2,60%
107,8000
4 573
480 790
104,6000
109,8000
WITTCHEN
26,5000
+6,00%
25,2000
89 606
2 315 380
24,9000
26,8000
WOJAS
8,1600
-1,21%
8,3000
4 435
36 120
8,0000
8,4200
XTB
31,1000
-2,63%
32,0000
241 385
7 592 510
31,0800
32,1400
XTPL
173,0000
-0,29%
175,0000
1 022
175 540
168,0000
175,5000
ZAMET
1,6100
-0,92%
1,5850
208
330
1,5900
1,6300
ZEPAK
19,2000
-1,94%
19,5800
5 018
97 160
19,2000
19,6400
ZREMB
3,1200
-4,88%
3,3000
23 579
73 770
3,0800
3,3000
ZUE
5,9000
-1,99%
6,0200
4 684
27 850
5,9000
6,0200
TENDERHUT
13,8000
-1,43%
13,7000
1 050
13 950
13,2000
13,8000
CLOUD
88,6000
-1,56%
91,0000
37
3 250
87,0000
91,0000
FMG
71,0000
-1,39%
71,0000
798
55 700
67,0000
74,0000
PASSUS
20,6000
-2,83%
20,4000
80
1 640
20,4000
20,6000
MOVIEGAMES
33,3000
+1,22%
32,8500
10 083
333 120
32,0000
34,4000
SCPFL
166,0000
-0,90%
169,0000
2 391
400 380
165,0000
172,0000
GENOMTEC
10,0000
-12,28%
11,2000
57 700
598 830
9,7200
11,2000
COLUMBUS
5,9000
+0,51%
6,0000
10 257
61 040
5,8300
6,1000
DBENERGY
22,8000
-2,15%
23,3000
118
2 680
22,3000
23,3000
URTESTE
106,0000
-0,93%
104,0000
115
12 110
103,0000
106,0000
ENERGOINS
3,9000
-0,51%
3,9200
42 463
168 830
3,8400
4,0600
INTERBUD
1,8400
-2,13%
1,8100
8 243
14 570
1,6800
1,8700
ATAL-PDA
56,0000
0,00%
56,0000
336 000
18 816 000
56,0000
56,0000
Surowce 26.09.2023 02:39
Złoto
1 933,70
-2,9000
-0,15%
Ropa Brent
91,80
-0,1200
-0,13%
Srebro
23,34
-0,0400
-0,18%
Miedź
8 152,00
0,0000
0%
Aluminium
2 236,00
-1,0000
-0,04%
Sprawdź notowania surowców