Notowania WIG20

2 306,05 +17,2100 +0,75% 08.12.2023 17:15
Kurs odniesienia: 2 288,84
Kurs otwarcia: 2 290,85
Min 1D: 2 290,85
Max 1D: 2 316,02
Wartość obrotu: 804 068 520
Min 1R: 1 670,18 24.03.2023
Max 1R: 2 309,81 06.12.2023
Stopa zwrotu 1R: 33,63%
Wybrany okres: 08.12.2023
Sprawdź kursy indeksów
-
1D
1T
1M
3M
6M
1R
5L
MAX
Notowania GPW - akcje 08.12.2023 17:04
Akcje
Indeksy
NewConnect
Wpisz nazwę spółki
Wszystkie sektory
Wszystkie indeksy
Spółka
Kurs
Zmiana %
Otwarcie
Wolumen
Obrót
Min
Max
06MAGNA
3,7200
-0,53%
3,7400
70 121
265 350
3,7200
3,9500
11BIT
579,0000
+1,40%
571,0000
949
546 760
570,0000
579,0000
3RGAMES
0,4270
+1,67%
0,4210
30 471
12 790
0,4100
0,4300
ABPL
62,6000
+0,97%
62,4000
880
55 050
62,4000
63,0000
ACAUTOGAZ
26,9000
0,00%
26,9000
1 009
27 180
26,5000
27,0000
ACTION
19,1600
+0,31%
19,1200
6 580
126 010
19,1000
19,2000
ADIUVO
1,1850
+3,04%
1,1600
77 468
93 950
1,1300
1,3000
AGORA
10,6500
+0,95%
10,5500
12 762
134 610
10,4500
10,7000
AGROTON
2,8000
-2,10%
2,8000
229
640
2,7200
2,8000
AIGAMES
1,5700
-1,57%
1,5900
5 471
8 560
1,5600
1,5900
AILLERON
18,6500
0,00%
18,6000
8 466
158 850
18,4500
19,1000
AIRWAY
0,4300
+3,86%
0,4140
1 819 958
820 560
0,4100
0,4900
ALIOR
77,2000
+0,78%
76,7200
116 099
8 946 920
76,3000
77,6000
ALLEGRO
30,2250
+0,63%
30,0350
1 219 928
36 902 010
30,0400
30,5500
ALTA
1,5400
-0,65%
1,5900
1 370
2 120
1,5400
1,5900
ALTUS
2,4000
+1,69%
2,4000
605
1 450
2,4000
2,4600
AMBRA
28,2000
+0,71%
28,0000
1 376
38 650
27,9000
28,2000
AMICA
79,6000
+1,66%
78,0000
8 726
693 630
78,0000
80,4000
AMREST
25,0000
-0,20%
25,0500
20 403
516 180
25,0000
25,4500
ANSWEAR
31,3000
-0,63%
31,5000
9 182
289 640
31,3000
31,9000
APATOR
15,2000
+1,33%
15,0000
45 237
677 100
14,9000
15,2000
APLISENS
23,0000
0,00%
23,0000
166
3 810
22,8000
23,0000
APSENERGY
3,7500
-1,57%
3,8000
781
2 840
3,6000
3,8000
ARCHICOM
27,0000
+0,37%
26,9000
5 331
143 470
26,6000
27,0000
ARCTIC
21,0000
-1,64%
21,2000
59 421
1 250 430
20,7000
21,4000
ARTIFEX
18,5000
+2,78%
18,1500
8 517
156 840
18,1500
18,5000
ASBIS
27,9200
-0,85%
28,1000
54 581
1 535 660
27,9200
28,4000
ASMGROUP
0,2400
-12,41%
0,2500
831 844
206 620
0,2400
0,2700
ASSECOBS
50,0000
0,00%
49,6000
1 693
84 610
49,6000
50,2000
ASSECOPOL
75,5500
+0,47%
75,2000
87 388
6 582 920
75,0500
76,1000
ASSECOSEE
47,0000
-1,05%
47,1000
2 196
103 520
47,0000
47,5000
ASTARTA
28,7500
0,00%
29,0000
23 991
694 200
28,6000
29,2000
ATAL
58,0000
+1,75%
57,0000
5 386
306 520
56,2000
58,0000
ATENDE
3,4200
-0,58%
3,4500
17 553
60 510
3,4200
3,4900
ATLANTAPL
13,4000
0,00%
13,4000
1 827
24 480
13,4000
13,4000
ATLANTIS
0,4280
+0,23%
0,4150
23 239
9 820
0,4100
0,4300
ATMGRUPA
3,6200
0,00%
3,6300
4 654
16 740
3,5600
3,6300
ATREM
6,3600
-2,15%
6,4800
9 464
59 760
6,2000
6,4800
AUTOPARTN
27,8000
0,00%
27,7500
24 601
688 460
27,7000
28,5000
BAHOLDING
0,1048
-6,43%
0,1048
745 037
76 640
0,0900
0,1100
BBIDEV
4,8600
+3,40%
4,7000
5 177
24 630
4,6800
4,8700
BEDZIN
39,6000
-0,50%
39,8000
14 631
561 850
36,0000
40,2000
BENEFIT
1 860,0000
+0,27%
1 855,0000
731
1 359 980
1 850,0000
1 870,0000
BEST
21,0000
+5,00%
21,0000
1 000
21 000
21,0000
21,0000
BETACOM
4,9200
0,00%
4,9800
830
4 080
4,9200
4,9800
BIGCHEESE
21,7000
+0,93%
21,8000
1 871
40 360
21,4000
21,9000
BIOCELTIX
79,8000
+3,37%
77,2000
4 068
323 300
77,2000
80,0000
BIOMAXIMA
16,2800
+3,04%
15,7400
13 836
220 150
15,7200
16,2800
BIOMEDLUB
4,4000
+0,23%
4,3900
188 612
827 970
4,3700
4,4400
BIOTON
3,6800
+0,96%
3,6950
67 418
250 230
3,6600
3,7400
BNPPPL
81,6000
-0,49%
82,0000
6 786
555 110
81,2000
82,6000
BOGDANKA
35,1800
+2,45%
34,9000
72 872
2 560 770
34,6000
35,4000
BOOMBIT
11,9500
-2,05%
11,9000
8 822
104 070
11,5000
11,9500
BORYSZEW
6,1800
+0,49%
6,1700
61 850
381 630
6,0700
6,3000
BOS
9,3500
+1,63%
9,2500
9 533
88 180
9,1900
9,3500
BOWIM
7,1000
-1,39%
7,2600
28 079
205 520
7,0200
7,4500
BRAND24
36,3000
-1,63%
36,8000
5 680
211 190
36,1000
37,8000
BUDIMEX
576,0000
+2,86%
558,0000
33 122
19 114 320
556,0000
585,0000
BUMECH
21,1600
+0,47%
21,0600
24 497
519 400
21,0000
21,3600
CAPTORTX
100,0000
+1,83%
98,2000
8 863
883 290
98,0000
100,5000
CASPAR
9,2000
-2,13%
9,4000
155
1 430
9,1500
9,4000
CAVATINA
16,3500
-0,91%
16,4000
1 818
29 260
15,9000
16,4000
CCC
59,1600
+1,44%
58,2600
201 564
11 859 780
58,2200
59,7200
CDPROJEKT
112,1500
+3,60%
108,2500
381 749
42 423 010
108,2500
112,2000
CDRL
13,2000
+1,54%
13,4000
205
2 710
13,2000
13,4000
CELTIC
4,5800
-0,22%
4,5100
4 135
18 540
4,3600
4,6400
CEZ
176,9000
0,00%
176,8000
928
163 060
175,0000
178,1000
CFI
0,2500
+8,70%
0,2300
65 446
16 520
0,2200
0,2600
CIECH
53,0000
-0,38%
53,2000
10 229
544 370
53,0000
53,4000
CIGAMES
2,3100
-0,65%
2,3350
532 903
1 235 510
2,3000
2,3400
CITYSERV
5,9500
+0,85%
5,9000
907
5 400
5,9000
5,9500
CLNPHARMA
16,0400
+0,12%
16,0800
58 832
942 150
15,8000
16,1600
COALENERG
1,2160
+0,66%
1,2080
26 379
31 380
1,1700
1,2200
COGNOR
8,3900
0,00%
8,3900
40 860
342 550
8,3100
8,4000
COMARCH
177,0000
0,00%
176,5000
984
174 990
176,5000
179,5000
COMP
69,6000
+1,16%
69,0000
6 504
451 670
69,0000
69,8000
COMPERIA
6,7000
0,00%
6,7000
5
30
6,7000
6,7000
COMPREMUM
2,2100
+0,45%
2,2100
14 795
32 570
2,1900
2,2100
CORMAY
0,6580
+0,30%
0,6540
31 256
20 510
0,6500
0,6600
CREEPYJAR
575,0000
-0,69%
577,0000
458
262 180
568,0000
579,0000
CREOTECH
197,5000
-0,75%
203,0000
1 728
340 970
192,0000
203,0000
CYFRPLSAT
13,1400
-0,98%
13,2900
546 726
7 240 340
13,1400
13,4100
DADELO
15,9000
-0,63%
15,9000
2 027
32 270
15,9000
16,0000
DATAWALK
32,5000
+0,62%
32,3000
10 839
350 210
31,8500
32,8500
DEBICA
70,0000
+0,57%
69,8000
1 474
102 490
69,2000
70,0000
DECORA
56,8000
-0,35%
56,8000
1 542
85 620
54,2000
56,8000
DEKPOL
48,4000
+2,33%
47,4000
399
19 090
47,4000
48,4000
DELKO
11,3500
+1,34%
11,2000
26 079
293 960
11,2000
11,4000
DEVELIA
4,8600
+1,57%
4,7850
99 228
477 800
4,7700
4,8600
DGA
6,9500
-4,79%
7,2000
2 195
15 090
6,6500
7,2000
DIGITANET
25,3000
+2,43%
25,8000
1 851
45 180
24,3000
25,8000
DIGITREE
10,8000
0,00%
10,8000
100
1 080
10,8000
10,8000
DINOPL
454,3000
-0,37%
459,0000
88 825
40 568 810
452,6000
462,4000
DOMDEV
169,4000
+2,29%
166,8000
8 195
1 378 230
165,4000
169,6000
DROZAPOL
3,4300
+0,59%
3,4100
8 192
27 930
3,3900
3,4300
ECHO
4,2600
+1,43%
4,2200
32 609
139 650
4,1800
4,3000
EDINVEST
7,0500
0,00%
7,0500
9 929
69 830
7,0000
7,2000
ELEKTROTI
17,4600
+0,46%
17,4000
9 257
159 820
17,1200
17,4600
ELKOP
0,5500
+0,73%
0,5660
18 621
10 120
0,5300
0,5700
ELZAB
1,9500
-2,01%
1,9900
3 639
7 260
1,9500
2,0000
EMCINSMED
8,7000
0,00%
8,6000
12
100
8,6000
8,7000
ENEA
9,3750
-0,11%
9,3850
513 962
4 827 810
9,3100
9,4500
ENELMED
17,7000
0,00%
17,7000
104
1 760
16,9000
17,7000
ENERGA
9,5000
-0,21%
9,5000
60 766
575 590
9,3800
9,6000
ENTER
47,5000
+2,59%
46,0000
5 209
244 560
46,0000
48,0000
ERBUD
33,9000
-0,59%
34,2000
5 602
190 860
33,8000
34,4000
ERG
52,5000
-0,94%
52,5000
5
260
52,5000
52,5000
ESOTIQ
36,8000
+1,10%
36,0000
1 492
53 860
35,7000
36,8000
ESTAR
1,4600
+4,29%
1,4600
14
20
1,4600
1,4600
EUCO
0,6480
+1,25%
0,6480
4 607
2 960
0,6300
0,6500
EUROCASH
16,9100
-0,24%
17,0000
73 720
1 253 190
16,9000
17,2000
EUROHOLD
3,9800
+4,74%
3,9800
833
3 280
3,8000
3,9800
EUROTEL
37,4000
+0,81%
37,5000
5 066
187 140
36,4000
37,5000
FAMUR
3,4550
+1,47%
3,4100
97 006
334 240
3,4000
3,4700
FASING
13,3000
0,00%
13,1000
35
460
13,1000
13,3000
FEERUM
6,1500
+2,50%
6,0000
414
2 480
6,0000
6,1500
FERRO
31,6000
+1,61%
31,1000
1 278
40 010
31,1000
31,9000
FERRUM
3,3800
-0,59%
3,4000
342
1 160
3,3800
3,4000
FON
0,1960
+29,80%
0,1710
2 911
500
0,1700
0,2000
FORTE
22,7000
+2,71%
22,5000
3 115
70 230
22,2000
22,9000
GAMEOPS
26,0000
-1,14%
26,3000
4 277
110 400
25,3000
26,5000
GAMFACTOR
11,9000
+5,31%
11,5000
37 973
438 910
10,9000
11,9000
GETIN
0,6120
+0,82%
0,6070
73 947
45 100
0,6000
0,6200
GIGROUP
1,4550
+1,75%
1,4500
2 350
3 360
1,4300
1,4700
GLCOSMED
3,8400
+0,26%
3,8300
9 188
34 440
3,7000
3,8500
GOBARTO
29,7000
0,00%
29,1000
1 923
55 930
28,8000
29,8000
GPW
41,3200
+0,29%
41,1000
47 119
1 948 060
41,0000
41,5200
GREENX
2,2700
+4,61%
2,1700
757 510
1 696 860
2,1600
2,3100
GRODNO
11,3200
0,00%
11,5000
4 366
49 610
11,3200
11,5000
GRUPAAZOTY
23,8000
-0,83%
24,0000
220 830
5 340 320
23,7000
24,6800
GRUPRACUJ
57,9000
+0,70%
57,5000
20 698
1 195 890
57,0000
58,3000
GTC
4,8500
-0,61%
4,8800
2 932
14 260
4,8100
4,9200
HANDLOWY
99,0000
+0,81%
98,8000
8 382
827 060
98,0000
99,1000
HARPER
7,8200
+3,44%
7,7000
26 933
207 670
7,5000
7,8400
HELIO
19,9000
-0,50%
19,9000
373
7 440
19,9000
20,0000
HERKULES
0,7420
+1,37%
0,7440
15 884
11 510
0,7100
0,7400
HMINWEST
41,8000
+5,56%
39,6000
1 960
77 470
38,0000
41,8000
HUUUGE
25,8500
+0,78%
25,6500
12 923
333 860
25,6500
26,0000
HYDROTOR
35,0000
-1,13%
35,4000
1 057
37 000
34,8000
35,4000
IBSM
76,0000
-2,81%
76,8000
155
11 840
75,2000
78,0000
IDMSA
0,5600
-5,88%
0,5600
13 987
7 930
0,5600
0,6000
IFCAPITAL
0,2520
+0,80%
0,2500
5 499 311
1 482 430
0,2500
0,3000
IFIRMA
32,3000
+0,31%
32,2000
1 288
41 490
32,0000
32,4000
IFSA
2,3600
0,00%
2,3600
440
1 040
2,3600
2,3600
IIAAV
82,0000
-0,36%
82,0000
10
820
82,0000
82,0000
IMCOMPANY
9,9200
-4,15%
10,3500
7 111
71 120
9,9000
10,3500
IMMOBILE
2,8200
0,00%
2,8200
4
10
2,8200
2,8200
IMPERIO
1,0800
-15,63%
1,2800
90 448
98 740
1,0500
1,2800
IMS
4,2900
+13,19%
3,7900
52 253
217 260
3,7900
4,3800
INC
2,3400
+0,86%
2,3500
11 718
27 560
2,3000
2,3700
INGBSK
265,0000
+0,76%
263,0000
22 488
6 102 110
263,0000
275,5000
INPRO
7,9000
+2,60%
7,9000
2
20
7,9000
7,9000
INSTALKRK
48,0000
0,00%
48,4000
1 081
51 930
48,0000
48,4000
INTERCARS
620,0000
+1,64%
619,0000
741
456 880
612,0000
620,0000
INTERSPPL
0,9900
-3,88%
1,0300
29 510
29 560
0,9900
1,0300
INTROL
9,4000
+3,07%
9,2000
6 443
61 020
9,1000
9,7000
IPOPEMA
3,8700
+1,84%
3,8000
4 430
17 000
3,8000
3,8800
IZOLACJA
3,3400
+5,03%
3,1800
7 361
23 780
3,1800
3,3400
IZOSTAL
2,6000
+0,78%
2,5900
32 426
84 410
2,5700
2,6200
JSW
44,9100
+5,30%
42,6500
1 202 304
53 379 450
42,6100
45,3700
JWWINVEST
3,2000
0,00%
3,2000
6 337
20 130
3,1600
3,2000
K2HOLDING
38,4000
+0,79%
38,5000
882
33 670
37,8000
38,5000
KCI
0,9500
-2,86%
0,9780
29 696
28 320
0,9400
0,9800
KERNEL
7,2000
+1,55%
7,1500
13 264
94 550
7,0800
7,2000
KETY
725,0000
+0,97%
722,5000
7 730
5 600 850
713,0000
731,0000
KGHM
117,9500
+0,60%
118,4000
602 576
71 191 300
117,1500
119,4000
KGL
14,3000
-1,38%
14,5000
366
5 270
14,3000
14,5000
KINOPOL
14,0000
0,00%
14,0000
2 676
37 220
13,8000
14,0000
KOGENERA
44,1000
+5,00%
43,6000
17 975
783 250
42,8000
44,2000
KOMPAP
18,4000
+0,55%
18,2000
1 850
33 910
18,2000
18,4000
KOMPUTRO
5,1400
+3,21%
4,8700
14 508
72 560
4,8200
5,1400
KPPD
56,6000
+0,35%
56,6000
1
60
56,6000
56,6000
KRAKCHEM
0,3800
-0,52%
0,3820
6 390
2 430
0,3800
0,4100
KREDYTIN
10,8000
0,00%
10,8000
3 748
39 870
10,4000
10,8000
KRKA
466,0000
-0,85%
472,0000
54
25 300
465,0000
472,0000
KRUK
467,4000
+0,43%
470,2000
15 543
7 253 480
461,6000
470,2000
KRVITAMIN
14,2000
+0,35%
14,2000
2 815
39 910
13,8500
14,2500
KSGAGRO
1,5850
-0,63%
1,5850
368
580
1,5900
1,5900
LABOPRINT
15,3000
0,00%
15,3000
2
30
15,3000
15,3000
LARQ
1,4200
0,00%
1,4200
2 997
4 130
1,3500
1,4200
LENA
3,4200
-0,87%
3,4400
10 039
34 320
3,4000
3,4400
LENTEX
7,2200
+1,40%
7,0400
6 908
49 020
7,0000
7,2200
LESS
0,2240
-2,61%
0,2320
499 875
107 780
0,2100
0,2300
LIBET
1,1800
-3,28%
1,2400
5 133
6 060
1,1800
1,2400
LIVECHAT
114,8000
+2,50%
112,4000
21 989
2 503 220
112,2000
116,0000
LOKUM
23,6000
0,00%
23,6000
15
350
23,6000
23,6000
LPP
16 260,0000
+0,87%
16 150,0000
2 181
35 459 000
16 070,0000
16 360,0000
LSISOFT
15,5000
0,00%
15,5000
10
150
15,5000
15,5000
LUBAWA
2,2500
+3,31%
2,1760
381 023
845 180
2,1700
2,2500
MABION
19,9100
-0,20%
19,9400
156 559
3 159 150
19,9000
20,5600
MAKARONPL
19,5500
-2,01%
20,1000
9 312
181 960
19,3000
20,1000
MANGATA
88,5000
0,00%
88,0000
238
21 060
88,0000
88,5000
MANYDEV
0,6600
-1,49%
0,6700
4 324
2 860
0,6600
0,6700
MARVIPOL
7,2400
-0,55%
7,3000
5 577
40 280
7,1800
7,3000
MAXCOM
9,4400
-0,21%
9,4400
510
4 750
9,2600
9,4400
MBANK
560,0000
+0,76%
555,8000
19 899
11 124 770
555,0000
562,2000
MBWS
11,0000
0,00%
11,0000
2
20
11,0000
11,0000
MCI
25,3000
+6,75%
23,9000
37 147
927 270
23,7000
25,7000
MDIENERGIA
1,6700
+4,38%
1,6200
14 567
23 790
1,5500
1,6700
MEDICALG
34,5000
-2,95%
35,5500
48 748
1 679 880
33,2000
35,9000
MEDINICE
10,2000
+0,99%
10,0000
13 263
132 670
9,9200
10,2000
MENNICA
16,3000
-0,31%
16,4000
5 519
90 860
16,3000
16,7000
MERCATOR
42,2400
-0,05%
42,2600
6 703
282 230
41,8400
42,2600
MERCOR
25,2000
-0,40%
25,2000
10 315
258 120
25,0000
25,2000
MEXPOLSKA
3,9400
+4,79%
3,7700
13 593
51 240
3,7300
3,9400
MFO
29,9000
0,00%
30,0000
8 716
258 180
29,6000
30,0000
MILKILAND
0,6400
-0,16%
0,6420
26 544
17 350
0,6300
0,6700
MILLENNIUM
8,0700
+1,70%
7,8500
971 586
7 816 930
7,8500
8,1500
MIRACULUM
1,1900
+0,85%
1,1800
2 848
3 360
1,1700
1,1900
MIRBUD
7,5700
+1,88%
7,5200
87 302
661 810
7,5000
7,6600
MLPGROUP
75,8000
-1,56%
77,4000
13 378
1 016 730
75,8000
77,4000
MLSYSTEM
57,5000
-0,86%
57,0000
4 077
233 490
56,8000
58,0000
MOBRUK
306,0000
0,00%
306,5000
3 015
923 640
303,0000
308,0000
MOJ
1,8200
-5,21%
1,8200
23 090
42 020
1,8200
1,8200
MOL
31,8200
-0,50%
31,9800
5 638
179 170
31,6400
31,9800
MOLECURE
21,0500
0,00%
21,0000
4 735
99 630
20,6500
21,2000
MONNARI
5,7400
+2,50%
5,6400
12 822
72 100
5,5400
5,7400
MOSTALPLC
17,7000
+0,28%
17,9000
129
2 280
17,6500
17,9000
MOSTALWAR
6,4000
-0,62%
6,4400
1 836
11 760
6,3000
6,4600
MOSTALZAB
4,2800
0,00%
4,2800
36 722
156 780
4,2200
4,2800
MUZA
13,8000
+0,73%
13,7000
622
8 480
13,5000
13,9000
MWTRADE
6,0000
0,00%
6,0000
838
5 030
6,0000
6,0000
NANOGROUP
0,9960
0,00%
1,0100
597 309
595 390
0,9600
1,0400
NEUCA
817,0000
-0,37%
818,0000
1 500
1 225 820
813,0000
829,0000
NEWAG
21,7000
-0,46%
21,8000
10 656
230 340
21,4000
21,9000
NEXITY
2,8700
+1,06%
2,6000
3 143
8 350
2,6000
2,8700
NOVATURAS
16,3000
0,00%
16,4500
124
2 040
16,3000
16,4500
NOVAVISGR
2,0100
+0,50%
2,0000
6 447
12 560
1,9300
2,0200
NOVITA
133,0000
0,00%
132,0000
67
8 830
131,0000
133,0000
NTCAPITAL
0,6040
-3,82%
0,6280
18 538
11 120
0,5900
0,6300
NTTSYSTEM
5,3600
+0,75%
5,2800
2 260
11 870
5,1800
5,3800
ODLEWNIE
8,7000
0,00%
8,7000
2 298
20 050
8,7000
8,7500
OEX
43,9000
-2,44%
43,9000
180
7 900
43,9000
43,9000
ONDE
14,6000
+2,53%
14,2000
30 691
443 520
14,2000
14,6800
OPONEO.PL
47,2000
+0,64%
46,9000
2 798
131 940
46,1000
48,0000
OPTEAM
5,9400
+1,37%
5,8800
338
2 000
5,8800
5,9400
ORANGEPL
8,2100
0,00%
8,2200
1 013 917
8 318 880
8,1500
8,2500
ORCOGROUP
2,3400
0,00%
2,3400
60
140
2,3400
2,3400
OTLOG
39,9000
+6,12%
38,4000
7 450
294 790
38,2000
40,8000
OTMUCHOW
3,7200
+1,09%
3,7600
3 806
14 020
3,6800
3,7600
OVOSTAR
72,0000
-4,00%
78,0000
1 089
78 920
72,0000
78,0000
PAMAPOL
2,9900
+0,84%
2,9700
8 522
25 150
2,9000
2,9900
PANOVA
15,6000
+1,30%
15,5000
1 027
16 010
15,5000
15,6000
PATENTUS
3,5900
+2,87%
3,4700
26 760
95 500
3,4700
3,6000
PCCEXOL
3,0150
+0,67%
2,9950
26 677
79 900
2,9800
3,0300
PCCROKITA
89,2000
0,00%
89,8000
2 423
217 420
89,2000
89,9000
PCFGROUP
25,4500
-0,78%
25,6000
6 991
177 960
25,0500
25,6500
PEKABEX
21,8000
+1,40%
21,5000
5 360
114 510
21,2000
21,8000
PEKAO
147,6000
+0,20%
147,3000
252 977
37 215 070
145,9500
148,3000
PEP
73,9000
+0,82%
73,3000
1 832
135 470
73,3000
74,0000
PEPCO
24,5000
-0,41%
24,6400
1 425 862
35 252 140
24,1800
25,3200
PEPEES
1,2500
0,00%
1,2200
3 483
4 250
1,2200
1,2500
PGE
8,8800
+0,23%
8,8600
993 941
8 837 130
8,8100
8,9700
PGFGROUP
0,5100
-1,16%
0,5100
26 233
13 460
0,5000
0,5300
PHARMENA
5,9000
0,00%
5,8000
1 302
7 610
5,8000
5,9000
PHN
11,8500
+0,42%
11,8000
2 147
25 350
11,8000
11,8500
PHOTON
8,7500
+2,10%
8,6700
6 898
60 140
8,6500
8,8600
PKNORLEN
62,0100
+2,23%
61,0000
3 561 097
222 315 290
61,0000
63,1300
PKOBP
49,5400
+0,55%
49,0000
1 760 859
87 054 220
49,0000
49,7400
PKPCARGO
14,6000
0,00%
14,8200
104 829
1 533 700
14,5600
14,8400
PLAYWAY
334,0000
+0,15%
334,0000
7 027
2 332 600
327,5000
337,0000
PLAZACNTR
2,2600
-0,88%
2,2800
43 412
100 170
2,2600
2,3800
PMPG
3,1800
0,00%
3,1800
1 004
3 140
3,1000
3,1800
POLICE
12,0000
-0,83%
12,1000
359
4 360
12,0000
12,2000
POLIMEXMS
4,1900
-4,99%
4,4450
591 218
2 505 790
4,0700
4,4600
POLTREG
51,4000
-1,15%
50,2000
3 512
177 240
49,8000
51,8000
POLWAX
1,9900
+0,51%
2,0000
3 987
7 940
1,9900
2,0000
PRAGMAINK
4,2000
0,00%
4,2000
8 124
33 080
3,9600
4,2000
PROCHEM
29,8000
+2,05%
29,2000
4
120
29,2000
29,8000
PROJPRZEM
16,0000
-1,84%
16,3000
1 243
20 160
16,0000
16,6000
PROTEKTOR
1,9260
-0,10%
1,9260
9 249
17 590
1,8900
1,9300
PULAWY
61,6000
-0,96%
62,2000
1 075
66 470
61,4000
62,6000
PUNKPIRAT
0,7480
-3,86%
0,7700
150 527
111 110
0,7300
0,7900
PURE
10,1800
+2,00%
10,0000
17 525
178 450
9,9400
10,3000
PZU
48,1600
+0,46%
47,9300
1 246 909
60 036 190
47,9100
48,3600
QUERCUS
4,7700
-0,63%
4,8500
10 830
52 500
4,7700
4,8800
R22
88,2000
+0,23%
88,0000
1 409
124 220
88,0000
88,4000
RAFAKO
0,7760
-0,64%
0,7800
319 449
247 740
0,7700
0,7800
RAFAMET
16,4000
+0,61%
16,4000
4
70
16,4000
16,4000
RAINBOW
50,0000
+4,38%
47,8000
38 680
1 907 550
47,4000
50,0000
RANKPROGR
2,4800
0,00%
2,4800
105 083
268 170
2,4800
2,6600
RAWLPLUG
14,7500
-1,01%
14,8000
1 323
19 570
14,7500
14,8500
REDAN
0,3820
-1,04%
0,3840
14 152
5 420
0,3800
0,3800
REINO
1,3800
0,00%
1,3800
2
0
1,3800
1,3800
RELPOL
7,1400
+1,71%
6,9400
4 651
32 760
6,9400
7,1600
REMAK
13,6000
+1,87%
13,3500
3 181
42 130
13,0500
13,6000
RESBUD
0,6600
0,00%
0,6600
19 021
12 760
0,6300
0,7000
ROPCZYCE
31,4000
-0,32%
31,3000
1 108
34 580
31,1000
31,4000
RYVU
57,0000
-0,52%
57,0000
3 336
190 190
56,5000
57,3000
SANOK
22,7000
+2,71%
22,3000
2 991
66 910
22,0000
22,7000
SANPL
510,5000
+0,39%
507,5000
36 015
18 366 730
507,5000
513,0000
SANTANDER
17,1000
+3,01%
17,1900
886
14 970
16,7300
17,1900
SANWIL
1,8250
-0,82%
1,8250
3 010
5 500
1,8100
1,8300
SATIS
0,5360
0,00%
0,5220
3 264
1 700
0,5200
0,5400
SECOGROUP
29,0000
+3,57%
29,0000
400
11 600
29,0000
29,0000
SEKO
10,8000
+3,85%
10,4000
10 782
113 660
10,4000
11,0000
SELENAFM
33,8000
+2,11%
32,9000
2 971
99 160
32,9000
33,8000
SELVITA
60,0000
+2,04%
58,8000
11 926
711 300
57,0000
60,8000
SERINUS
2,4800
-0,60%
2,4950
18 185
45 030
2,4600
2,5000
SESCOM
43,0000
0,00%
43,0000
58
2 490
43,0000
43,0000
SFINKS
0,8620
0,00%
0,8740
89 509
77 050
0,8400
0,8700
SHOPER
30,8000
-1,91%
31,4000
3 808
118 690
30,6000
32,0000
SILVAIR-REG
4,8000
+6,67%
4,5000
3 504
16 700
4,5000
4,8000
SILVANO
5,1000
0,00%
5,1000
340
1 730
5,1000
5,1000
SIMFABRIC
3,4700
+2,06%
3,4300
4 743
16 400
3,4300
3,5400
SKARBIEC
22,7000
0,00%
22,7000
1 013
22 980
22,1000
22,7000
SKOTAN
1,1450
-2,14%
1,2100
20 605
23 930
1,1400
1,2100
SKYLINE
1,7800
-0,56%
1,7800
1 000
1 780
1,7800
1,7800
SLEEPZAG
0,5500
-2,65%
0,5800
58 135
31 960
0,5300
0,5900
SNIEZKA
84,4000
+1,93%
83,0000
847
70 870
82,8000
84,4000
SOLAR
4,1400
-0,48%
4,1400
5
20
4,1400
4,1400
SONEL
12,7000
0,00%
13,0000
2 277
29 620
12,6500
13,2000
SOPHARMA
14,8000
+5,71%
14,8000
1
10
14,8000
14,8000
SPYROSOFT
494,0000
-0,80%
506,0000
443
216 210
481,0000
506,0000
STALEXP
3,1100
0,00%
3,1100
36 170
113 120
3,1000
3,1500
STALPROD
226,0000
0,00%
226,0000
542
122 520
224,5000
227,5000
STALPROFI
8,3600
-0,59%
8,4100
22 187
186 350
8,3600
8,4500
STAPORKOW
2,7800
-0,71%
2,8100
5 000
13 960
2,7800
2,8100
STSHOLDING
24,6000
-0,40%
24,6500
3 271
80 700
24,5500
24,7000
SUNEX
12,1400
+0,66%
12,0000
19 179
231 730
11,9400
12,2200
SYGNITY
39,9000
0,00%
39,9000
1 881
74 900
39,5000
40,0000
SYNEKTIK
83,6000
+2,45%
82,0000
16 695
1 399 860
81,6000
85,0000
TALEX
15,0000
0,00%
15,0000
5
70
15,0000
15,0000
TARCZYNSKI
49,0000
+5,60%
46,9000
690
32 900
46,9000
49,0000
TATRY
124,0000
+0,81%
124,0000
43
5 330
124,0000
124,0000
TAURONPE
4,1800
+0,99%
4,1400
1 558 389
6 489 450
4,1200
4,1900
TERMOREX
0,8200
-1,80%
0,8250
1 457
1 200
0,8200
0,8300
TESGAS
3,0200
+0,67%
3,0200
392
1 180
3,0100
3,0200
TIM
47,4000
+0,53%
47,2000
2 426
114 770
47,2000
47,4000
TORPOL
24,0500
+0,21%
23,9000
12 133
293 040
23,9000
24,3500
TOWERINVT
10,2000
+10,27%
9,3000
7 489
74 500
9,3000
10,2000
TOYA
7,7600
+0,26%
7,7200
35 710
275 840
7,6700
7,7700
TRAKCJA
1,6300
0,00%
1,6300
73 896
119 860
1,6000
1,6400
TRANSPOL
3,6200
-2,69%
3,7200
1 974
7 250
3,6200
3,7400
TSGAMES
100,0000
+6,95%
93,5000
73 634
7 257 040
93,1500
100,7000
ULMA
66,5000
0,00%
66,5000
1
70
66,5000
66,5000
ULTGAMES
10,2500
-0,97%
10,3500
10 826
109 170
9,9800
10,3500
UNIBEP
9,0000
-0,44%
9,0400
3 416
30 800
9,0000
9,0400
UNICREDIT
107,5000
-3,98%
107,5000
49
5 270
107,5000
107,5000
UNIMA
6,4000
+2,24%
6,3800
475
3 030
6,3800
6,4000
UNIMOT
114,2000
+0,71%
113,6000
9 872
1 124 480
112,8000
114,6000
VENTUREIN
1,5600
-9,83%
1,7200
120 397
195 470
1,5600
1,8900
VERCOM
73,0000
+0,55%
73,2000
3 295
240 790
72,6000
74,0000
VIGOSYS
464,0000
+2,65%
451,0000
545
243 410
435,0000
464,0000
VINDEXUS
9,0000
+0,67%
8,9000
8 132
72 650
8,7800
9,1400
VISTAL
0,5990
-9,24%
0,6360
1 007 518
640 080
0,5800
0,7000
VIVID
0,7120
-1,11%
0,7200
17 840
12 760
0,7000
0,7300
VOTUM
43,7000
-1,13%
43,8000
12 929
563 890
43,1000
44,4500
VOXEL
74,2000
-0,27%
74,0000
2 759
203 300
73,4000
74,2000
VRG
3,5700
+0,56%
3,5700
33 802
119 330
3,4800
3,5800
WARIMPEX
4,8200
+2,99%
4,7000
60 100
285 690
4,5000
4,9000
WASKO
1,6500
+0,61%
1,6400
1 102
1 810
1,6400
1,6500
WAWEL
750,0000
-0,53%
760,0000
45
33 600
740,0000
760,0000
WIELTON
9,4900
+1,71%
9,3500
72 416
687 350
9,3300
9,5600
WIKANA
4,9000
-1,61%
4,9800
893
4 380
4,9000
4,9800
WIRTUALNA
110,2000
-0,90%
112,0000
18 054
1 997 290
110,2000
112,0000
WITTCHEN
28,4000
-2,07%
29,0000
29 762
854 810
28,3000
29,1000
WOJAS
7,9000
-1,25%
8,0000
4 069
32 240
7,8800
8,0000
XTB
35,1000
+3,05%
34,0600
183 032
6 387 010
34,0600
35,1400
XTPL
168,5000
+2,12%
165,0000
2 568
430 250
161,5000
171,0000
ZAMET
1,7150
-0,87%
1,7300
32 095
54 490
1,6700
1,7300
ZEPAK
21,9000
-0,68%
22,1500
18 807
413 750
21,8000
22,2500
ZREMB
3,5650
-1,52%
3,6400
19 538
70 140
3,5500
3,6600
ZUE
6,5600
+0,92%
6,4600
2 537
16 630
6,4600
6,5800
TENDERHUT
9,1500
0,00%
9,1500
20
180
9,1500
9,1500
CLOUD
68,0000
+2,72%
69,4000
66
4 520
68,0000
69,4000
FMG
47,4000
-2,07%
47,0000
120
5 650
47,0000
48,4000
PASSUS
20,0000
-4,76%
20,8000
1 961
38 910
19,2000
20,8000
MOVIEGAMES
37,3000
-1,32%
37,8000
6 149
228 750
36,0000
38,0000
SCPFL
186,5000
-2,86%
190,0000
5 984
1 103 470
179,5000
194,0000
GENOMTEC
10,8000
+0,93%
10,7500
11 371
121 900
10,6000
10,9000
COLUMBUS
6,0400
+2,55%
5,8900
55 295
327 600
5,8100
6,0600
DBENERGY
18,9000
-2,07%
19,3000
3 972
74 700
18,6000
19,3000
URTESTE
92,5000
+2,78%
93,0000
84
7 530
89,0000
93,0000
ENERGOINS
3,9400
-1,99%
4,0800
70 497
281 070
3,8800
4,1200
INTERBUD
2,1600
-1,82%
2,2000
12 110
26 020
2,1000
2,2800
BIOPLANET
13,1000
+0,77%
13,0000
1 777
23 110
13,0000
13,1000
IZOBLOK
44,6000
+5,19%
40,8000
2 454
109 500
40,4000
46,0000
XPLUS
1,5900
+0,63%
1,5800
2 203
3 510
1,5600
1,6000
DRAGOENT
54,8000
+2,62%
54,2000
1 595
86 880
53,8000
56,0000
RESBUD
0,8780
-4,36%
0,9180
7 250
6 480
0,8700
0,9200
CREOTECH-PDA
219,0000
-0,45%
220,0000
807
175 190
214,0000
220,0000
PEP-PDA
75,0000
+2,74%
75,0000
2
150
75,0000
75,0000
Surowce 08.12.2023 22:57
Złoto
2 020,45
-25,9500
-1,27%
Ropa Brent
75,88
+1,8300
+2,47%
Srebro
23,30
-0,7600
-3,18%
Miedź
8 437,00
+95,0000
+1,14%
Aluminium
2 139,00
+6,5000
+0,3%
Sprawdź notowania surowców