Notowania WIG20

1 694,12 +7,1600 +0,42% 28.03.2023 17:15
Kurs odniesienia: 1 686,96
Kurs otwarcia: 1 694,46
Min 1D: 1 686,26
Max 1D: 1 712,77
Wartość obrotu: 731 433 370
Min 1R: 1 358,50 13.10.2022
Max 1R: 2 179,56 30.03.2022
Stopa zwrotu 1R: -20,21%
Wybrany okres: 28.03.2023
Sprawdź kursy indeksów
-
1D
1T
1M
3M
6M
1R
5L
MAX
Notowania GPW - akcje 28.03.2023 17:04
Akcje
Indeksy
NewConnect
Wpisz nazwę spółki
Wszystkie sektory
Wszystkie indeksy
Spółka
Kurs
Zmiana %
Otwarcie
Wolumen
Obrót
Min
Max
06MAGNA
3,7700
-0,66%
3,8000
13 081
48 570
3,7000
3,8000
11BIT
667,0000
-0,89%
673,0000
2 379
1 585 200
663,0000
673,0000
3RGAMES
0,4600
+6,48%
0,4350
562 532
256 970
0,4300
0,4800
ABPL
50,6000
+0,20%
51,0000
6 381
324 620
50,5000
51,1000
ACAUTOGAZ
33,1000
+0,61%
32,5000
3 532
116 660
32,5000
33,4000
ACTION
17,7000
+0,11%
17,5200
22 185
391 000
17,4400
17,8200
ADIUVO
0,7900
-5,50%
0,8360
1 392
1 100
0,7900
0,8400
AGORA
6,3600
+11,58%
5,6700
86 821
531 760
5,6700
6,3600
AGROTON
3,3600
+1,82%
3,3000
3 923
12 990
3,3000
3,3800
AIGAMES
1,4950
+1,70%
1,4100
11 361
16 600
1,4100
1,5000
AILLERON
20,7000
+1,47%
20,5000
7 267
149 140
20,2000
20,7000
AIRWAY
0,3155
-3,22%
0,3290
380 538
116 670
0,3000
0,3300
ALIOR
36,8600
+3,25%
36,0000
273 102
9 981 130
35,8200
36,9600
ALLEGRO
25,9000
-0,99%
26,3750
2 906 529
75 888 700
25,9000
26,8300
ALTA
1,8300
+3,98%
1,7100
14 861
26 770
1,7100
1,8300
ALTUS
1,7350
-1,98%
1,7750
15 074
25 440
1,6600
1,7800
ALUMETAL
81,9000
0,00%
81,9000
8 789
717 690
81,2000
82,0000
AMBRA
23,9000
+2,14%
23,4000
15 437
367 500
23,3000
23,9500
AMICA
76,7000
-1,54%
77,7000
2 261
174 640
76,6000
78,1000
AMREST
18,1800
-0,87%
18,3400
20 276
369 890
18,0800
18,4000
ANSWEAR
31,0000
+3,51%
30,0000
19 550
599 270
30,0000
31,3500
APATOR
14,0000
+0,29%
14,1000
6 028
84 950
13,9600
14,2000
APLISENS
15,7000
-1,26%
16,0000
502
7 880
15,7000
16,0000
APSENERGY
3,3400
-4,02%
3,4700
5 073
17 290
3,3400
3,5200
ARCHICOM
18,4000
-0,54%
18,5500
122
2 260
18,4000
18,5500
ARCTIC
21,0000
-2,10%
21,2500
36 819
777 680
21,0000
21,5000
ARTERIA
9,0000
0,00%
9,0000
2 524
22 720
9,0000
9,0000
ARTIFEX
11,7000
0,00%
11,8500
5 577
64 850
11,5000
11,9000
ASBIS
28,7600
-0,83%
29,1000
186 971
5 531 440
28,7600
30,2200
ASSECOBS
38,5000
-2,78%
39,6000
1 425
55 670
38,3000
39,6000
ASSECOPOL
75,0000
-0,13%
75,0000
85 059
6 386 300
74,9000
75,6500
ASSECOSEE
49,1000
+1,87%
48,1000
68
3 330
48,1000
49,1000
ASTARTA
23,4000
-1,27%
23,7000
13 376
314 690
23,2500
24,0000
ATAL
43,3000
+2,12%
42,5000
15 337
662 160
42,5000
43,8000
ATENDE
2,7050
+1,31%
2,6700
19 096
50 140
2,5600
2,7100
ATLANTAPL
8,4000
-4,55%
8,5000
11 159
94 040
8,1400
8,5000
ATLASEST
1,2500
-16,11%
1,4500
35 175
44 200
1,2100
1,4500
ATMGRUPA
3,0800
-3,45%
3,1900
11 464
35 530
3,0700
3,2700
ATREM
4,7000
+0,43%
4,6800
3 664
17 280
4,6800
4,7500
AUTOPARTN
17,8600
-3,77%
18,5600
69 903
1 256 350
17,6800
18,5600
BAHOLDING
0,5060
-1,17%
0,5000
9 812
4 950
0,5000
0,5100
BBIDEV
4,3600
+5,83%
4,1300
1 939
8 240
4,1300
4,3800
BEDZIN
6,0000
0,00%
6,0000
292
1 750
6,0000
6,0000
BENEFIT
1 155,0000
+4,05%
1 105,0000
868
987 080
1 095,0000
1 155,0000
BEST
21,0000
0,00%
21,0000
189
3 970
21,0000
21,0000
BETACOM
7,9000
0,00%
8,3000
1 352
10 680
7,9000
8,3000
BIGCHEESE
47,6000
+1,49%
46,8000
1 684
79 690
46,8000
47,8000
BIOCELTIX
46,6000
-0,85%
47,0000
1 645
76 690
45,8000
47,9000
BIOMAXIMA
25,8500
-1,90%
26,2000
7 269
185 370
25,0000
26,2000
BIOMEDLUB
5,1400
-1,15%
5,2500
285 975
1 484 500
5,1400
5,3100
BIOTON
3,3300
-2,77%
3,4450
45 034
151 390
3,3000
3,4500
BNPPPL
49,7000
+2,69%
49,5000
4 099
206 290
49,4000
51,0000
BOGDANKA
36,9000
-2,43%
38,2000
78 455
2 945 930
36,6400
38,9000
BOOMBIT
14,1200
-3,16%
14,4000
10 632
150 250
13,9800
14,5800
BORYSZEW
5,9600
-5,40%
6,3000
46 128
280 740
5,9500
6,4000
BOS
9,0800
+2,25%
8,8800
35 883
322 180
8,8800
9,1600
BOWIM
10,4000
-1,89%
10,6000
72 477
747 320
10,2000
10,6000
BRAND24
25,7000
-0,77%
25,9000
744
18 860
25,2000
25,9000
BRASTE
0,5920
-0,34%
0,5930
3 073
1 780
0,5800
0,5900
BUDIMEX
320,0000
+1,91%
314,0000
20 648
6 566 500
314,0000
320,0000
BUMECH
31,6600
-4,41%
33,0000
103 093
3 319 680
31,5000
33,8600
CAPTORTX
152,5000
+6,27%
147,0000
1 894
284 480
147,0000
154,0000
CASPAR
13,0000
-3,70%
13,5000
102
1 330
13,0000
13,5000
CAVATINA
18,3500
-3,42%
18,6500
9 026
162 880
17,0000
18,6500
CCC
35,9800
+0,73%
35,8000
93 597
3 374 060
35,6000
36,5200
CDPROJEKT
109,0000
-4,44%
114,7600
593 245
65 466 460
108,9000
114,7800
CDRL
18,5500
-0,80%
18,7000
8
140
17,8000
18,7000
CELTIC
7,1600
+0,85%
7,2000
27 411
193 060
6,8800
7,2000
CEZ
196,7000
-4,14%
200,0000
168
33 280
196,7000
200,0000
CFI
0,2150
-4,02%
0,2170
8 856
1 910
0,2200
0,2300
CIECH
55,3000
+0,55%
55,2000
38 807
2 156 470
55,0000
56,0500
CIGAMES
3,1200
-6,31%
3,3500
2 580 985
8 549 570
3,1200
3,5700
CITYSERV
5,8000
0,00%
5,8000
20
120
5,8000
5,8000
CLNPHARMA
14,9800
0,00%
15,0000
54 475
815 890
14,8400
15,3800
CNT
14,8000
+3,86%
14,2500
1 409
20 280
14,2500
14,8000
COALENERG
1,3140
-2,09%
1,3460
20 938
27 500
1,3000
1,3500
COGNOR
10,8800
+7,30%
10,3000
777 708
8 344 110
10,2600
11,2000
COMARCH
140,0000
+5,58%
134,0000
131 083
17 793 400
134,0000
146,8000
COMP
49,5000
-0,20%
49,7000
24 506
1 214 390
49,0000
50,6000
COMPERIA
8,7000
0,00%
8,5000
613
5 250
8,5000
8,7000
COMPREMUM
2,5850
-1,34%
2,6200
38 648
96 960
2,4700
2,6300
CORMAY
0,7760
+1,70%
0,7780
24 327
18 740
0,7600
0,7800
CPGROUP
8,9600
0,00%
8,9600
4
40
8,9600
8,9600
CREEPYJAR
839,0000
-0,71%
845,0000
339
284 030
825,0000
868,0000
CREOTECH
152,8000
+3,24%
148,0000
343
50 720
146,0000
152,8000
CYFRPLSAT
15,7400
-0,38%
15,9000
450 993
7 122 600
15,7400
15,9700
DADELO
10,5000
-1,87%
10,7500
216
2 270
10,5000
10,7500
DATAWALK
66,8000
-3,16%
68,8500
4 371
298 410
65,6700
70,0000
DEBICA
62,0000
-0,32%
62,2000
336
20 820
61,4000
62,8000
DECORA
35,7000
+0,56%
35,0000
711
25 170
34,7000
35,7000
DEKPOL
30,4000
-2,25%
31,1000
515
15 760
30,0000
31,1000
DELKO
10,8000
-4,42%
11,2000
4 873
53 290
10,8000
11,3000
DEVELIA
3,0450
-1,77%
3,0900
48 866
148 760
3,0200
3,0900
DGA
7,4000
-1,33%
7,5000
4
30
7,4000
7,5000
DIGITANET
13,2500
+1,92%
13,2000
1 160
15 420
13,2000
13,3500
DIGITREE
12,4000
0,00%
12,4000
5
60
12,4000
12,4000
DINOPL
400,4000
+2,38%
391,2000
312 830
124 821 670
391,2000
403,0000
DOMDEV
128,0000
+0,79%
127,6000
5 214
662 310
125,4000
129,6000
DROZAPOL
6,6000
-2,37%
6,7600
3 808
25 030
6,5200
6,7600
ECHO
3,4000
+2,56%
3,3150
117 090
397 330
3,3100
3,4100
EDINVEST
4,0000
-1,96%
4,0000
2 970
11 880
4,0000
4,0000
EKOEXPORT
1,5200
-2,56%
1,5500
4 200
6 480
1,5200
1,5500
ELEKTROTI
9,8000
+4,26%
9,3000
37 452
357 760
9,3000
9,8000
ELKOP
0,3800
-0,52%
0,3820
4 949
1 850
0,3700
0,3800
ELZAB
1,8700
-1,58%
1,8050
4 983
9 340
1,8100
1,9300
EMCINSMED
9,6000
0,00%
9,6000
5
50
9,6000
9,6000
ENEA
5,9250
-3,27%
6,1900
798 980
4 847 500
5,9300
6,2000
ENELMED
13,7000
0,00%
13,7000
2
30
13,7000
13,7000
ENERGA
6,8400
+0,59%
6,8400
10 953
74 300
6,7400
6,8400
ENTER
34,6000
+1,47%
34,1000
3 323
114 010
33,5000
34,7000
ERBUD
36,0000
+1,98%
35,5500
1 976
70 710
35,5500
36,2000
ERG
43,6000
0,00%
43,0000
15
650
43,0000
43,6000
ESOTIQ
28,8000
-0,35%
29,0000
1 389
39 850
28,2000
29,0000
ESTAR
1,2770
-3,98%
1,2770
5
10
1,2800
1,2800
EUCO
1,2000
-1,23%
1,1650
21 840
25 490
1,1500
1,2300
EUROCASH
15,9900
+17,49%
14,6500
1 659 926
25 445 910
14,5000
16,1100
EUROHOLD
3,7990
+4,94%
3,6200
903
3 290
3,6200
3,8000
EUROTEL
79,6000
0,00%
79,6000
1 676
132 570
78,0000
79,8000
FAMUR
3,6900
0,00%
3,6700
586 676
2 123 860
3,5500
3,7400
FASING
12,9000
+3,20%
12,7000
270
3 430
12,7000
12,9000
FEERUM
5,9000
0,00%
5,9000
5
30
5,9000
5,9000
FERRO
24,7000
+0,41%
24,6000
1 561
38 310
24,2000
24,7000
FERRUM
3,4800
-0,57%
3,4600
301
1 040
3,4600
3,5200
FON
4,4000
-1,79%
4,4600
632
2 720
4,3000
4,4600
FORTE
27,8000
-0,71%
27,8000
6 620
183 720
27,4000
27,8000
GAMEOPS
13,3500
+0,38%
13,4500
5 482
73 620
13,1000
13,7500
GAMFACTOR
5,5600
-0,71%
5,6800
2 764
15 260
5,4600
5,6800
GETIN
0,6250
+0,81%
0,6200
112 842
70 750
0,6200
0,6300
GIGROUP
1,4858
-0,28%
1,4858
100
150
1,4900
1,4900
GLCOSMED
2,0450
-0,24%
2,0400
1 322
2 700
2,0400
2,0500
GOBARTO
7,5500
+0,67%
7,3000
535
4 030
7,3000
7,6000
GPW
35,7000
-0,72%
35,8000
19 358
693 250
35,6400
36,0000
GREENX
1,7500
+1,63%
1,7560
709 742
1 239 580
1,7200
1,7700
GRODNO
13,4600
+1,20%
13,4800
17 443
233 360
13,2400
13,5000
GRUPAAZOTY
33,8800
+0,59%
33,7000
72 192
2 448 460
33,3600
34,2200
GRUPRACUJ
55,2000
-1,25%
55,1000
90 943
5 020 120
55,1000
55,8000
GTC
6,1600
0,00%
6,0600
196
1 200
6,0600
6,1600
HANDLOWY
80,8000
0,00%
81,0000
42 103
3 453 260
80,8000
83,6000
HARPER
4,8450
+1,15%
4,8250
3 885
18 470
4,7000
4,8500
HELIO
11,4000
-4,20%
11,9000
833
9 430
11,3000
11,9000
HERKULES
0,9980
+1,84%
0,9720
17 768
17 340
0,9700
1,0000
HMINWEST
19,2000
+6,67%
17,2000
1 081
19 560
16,9500
19,2500
HUUUGE
27,7600
0,00%
27,7600
95 370
2 616 310
27,0200
27,9200
HYDROTOR
40,6000
-1,69%
41,2000
326
13 240
40,6000
41,2000
IBSM
66,0000
0,00%
66,0000
131
8 770
66,0000
68,0000
IDMSA
0,8250
+3,13%
0,8050
210
170
0,8100
0,8300
IFIRMA
20,0000
-6,10%
21,4000
12 612
258 220
19,8000
21,6000
IFSA
2,3900
+0,42%
2,3800
140
330
2,3800
2,3900
IIAAV
53,5000
-0,37%
53,5000
46
2 460
53,5000
53,5000
IMCOMPANY
15,0000
-3,85%
15,6000
375
5 620
14,9500
15,6000
IMMOBILE
2,1200
0,00%
2,1200
805
1 710
2,0400
2,1200
IMPERIO
1,8400
-1,87%
1,8000
7 126
12 950
1,8000
1,8400
IMS
2,6000
-1,14%
2,6400
9 638
25 220
2,5600
2,7100
INC
1,9780
-1,59%
2,0100
14 127
28 040
1,9000
2,0500
INGBSK
160,6000
-0,25%
161,2000
21 616
3 517 850
160,6000
169,2000
INPRO
5,1000
-3,77%
5,3000
692
3 530
5,1000
5,3000
INSTALKRK
32,4000
+3,18%
31,6000
1 445
46 800
31,6000
32,7000
INTERCARS
550,0000
-2,48%
570,0000
6 739
3 729 120
548,0000
571,0000
INTERSPPL
0,8000
-0,99%
0,8100
49 644
38 970
0,7600
0,8500
INTROL
6,1400
+1,32%
6,1600
8 925
54 330
5,9600
6,2000
IPOPEMA
2,3000
0,00%
2,3000
2 570
5 910
2,2400
2,3000
IZOLACJA
3,3900
-1,45%
3,4400
2 947
9 880
3,3100
3,4400
IZOSTAL
3,2400
+11,34%
2,9600
649 750
2 100 340
2,9100
3,5000
JSW
45,3700
-0,20%
46,0000
387 687
17 735 650
45,3700
46,4000
JWWINVEST
1,9200
-2,54%
1,9200
1 122
2 100
1,8500
1,9200
K2HOLDING
30,5000
-0,65%
30,7000
34
1 020
30,1000
30,7000
KCI
0,9480
+0,85%
0,9500
12 065
11 360
0,9300
0,9600
KERNEL
18,5400
+0,27%
18,4800
61 064
1 129 790
18,4500
18,5500
KETY
531,0000
-0,56%
534,0000
10 204
5 441 160
530,0000
542,0000
KGHM
117,0000
+0,47%
117,3000
554 846
65 103 770
116,5000
118,5500
KGL
10,6000
+2,42%
10,6000
4
40
10,6000
10,6000
KINOPOL
13,3000
+1,53%
13,1000
7 680
101 030
12,9500
13,3500
KOGENERA
26,4000
-0,75%
26,6000
202
5 350
26,4000
26,6000
KOMPAP
16,1000
0,00%
16,1000
308
4 960
16,1000
16,1000
KOMPUTRO
6,3400
0,00%
6,4600
30 855
196 910
6,2400
6,5800
KPPD
69,0000
-0,86%
69,6000
200
13 920
69,0000
69,8000
KRAKCHEM
0,4920
0,00%
0,4920
7
0
0,4900
0,4900
KREDYTIN
8,8000
-3,30%
9,1000
1 023
9 130
8,8000
9,1000
KRKA
489,0000
-1,81%
495,0000
35
17 340
489,0000
500,0000
KRUK
303,8000
+0,46%
306,0000
24 281
7 408 690
302,4000
311,0000
KRVITAMIN
12,2400
-2,08%
12,3800
149
1 840
12,2400
12,6000
KSGAGRO
1,9360
+0,83%
1,8780
8 556
16 340
1,8700
1,9400
LABOPRINT
13,6000
+0,74%
13,6000
2
30
13,6000
13,6000
LARQ
1,2500
+0,81%
1,3350
12 541
15 600
1,2400
1,3400
LENA
3,9000
+0,78%
3,8900
10 141
39 550
3,8700
3,9300
LENTEX
7,7800
0,00%
7,6800
100
780
7,6800
7,7800
LESS
0,6200
+1,81%
0,6090
67 841
41 900
0,6000
0,6400
LIBET
1,6800
+1,82%
1,7100
810
1 360
1,6800
1,7100
LIVECHAT
145,0000
+2,84%
141,0000
23 243
3 359 060
141,0000
146,2000
LOKUM
14,9500
-0,33%
15,0000
8 520
127 780
14,6000
15,0000
LPP
9 345,0000
-2,50%
9 590,0000
3 299
30 934 900
9 230,0000
9 685,0000
LSISOFT
12,5500
+2,03%
12,4000
1 901
23 270
12,1500
12,6000
LUBAWA
3,0100
-5,35%
3,2000
1 694 762
5 243 120
3,0100
3,2400
MABION
17,3500
+1,23%
17,2200
25 919
446 180
16,9300
17,3900
MAKARONPL
10,3500
0,00%
10,3000
1 104
11 240
10,1000
10,3500
MANGATA
109,0000
+6,86%
103,5000
1 208
126 840
101,5000
109,0000
MANYDEV
0,8000
-9,09%
0,8000
500
400
0,8000
0,8000
MARVIPOL
5,8600
-2,66%
6,0200
68 279
405 350
5,7600
6,0200
MAXCOM
9,3000
0,00%
9,3000
2 391
22 440
9,3000
9,5600
MBANK
286,8000
+3,54%
277,0000
30 657
8 834 790
277,0000
294,4000
MBWS
10,5000
0,00%
10,5000
2
20
10,5000
10,5000
MCI
17,2500
-0,29%
17,3500
488
8 440
16,9500
17,3500
MDIENERGIA
1,3600
+11,02%
1,2250
5 215
6 870
1,2300
1,3600
MEDICALG
16,2600
-2,75%
16,9400
34 588
579 590
16,2600
17,4000
MEDINICE
15,5000
-2,39%
16,6800
8 617
135 370
15,3200
16,7000
MENNICA
16,9500
+0,30%
17,3500
632
10 750
16,9000
17,3500
MERCATOR
42,9900
+0,92%
42,6500
3 940
168 120
42,5000
43,2600
MERCOR
19,3000
+3,21%
18,8000
2 287
44 270
18,8000
19,5000
MEXPOLSKA
3,0800
-0,65%
3,0500
142
430
3,0200
3,0800
MFO
34,5000
-1,43%
35,0000
1 102
38 540
34,5000
35,6000
MILKILAND
0,8300
+6,41%
0,7880
5 884
4 750
0,7900
0,8300
MILLENNIUM
4,0900
+7,63%
3,8280
2 276 551
9 204 290
3,8300
4,1200
MIRACULUM
1,3800
+1,47%
1,3550
10 350
13 990
1,3500
1,3800
MIRBUD
7,1800
+6,21%
6,7600
522 158
3 652 130
6,7000
7,1900
MLPGROUP
75,2000
0,00%
75,2000
27
2 030
75,2000
75,2000
MLSYSTEM
56,1000
+0,18%
56,0000
3 528
198 480
55,8000
57,4500
MOBRUK
325,0000
+4,84%
312,0000
8 516
2 737 490
312,0000
330,0000
MOJ
1,9600
-0,51%
1,9600
425
830
1,9600
1,9600
MOL
31,5000
+4,30%
30,9000
1 712
53 250
30,9000
31,5000
MOLECURE
21,3500
+2,89%
20,4000
5 486
114 930
20,4000
21,5000
MONNARI
4,9750
+1,53%
4,8950
17 545
86 060
4,8000
4,9900
MOSTALPLC
18,5500
-2,11%
18,9500
2 777
51 230
18,0000
18,9500
MOSTALWAR
5,8400
+2,46%
5,7400
2 189
12 660
5,7400
5,8400
MOSTALZAB
2,6100
+7,85%
2,4300
669 150
1 674 690
2,3600
2,6100
MUZA
7,5000
0,00%
7,4500
510
3 800
7,4500
7,5000
MWTRADE
5,5000
-0,36%
5,5200
301
1 660
5,5000
5,5200
NANOGROUP
1,3160
-6,00%
1,3900
31 048
42 420
1,3100
1,4000
NEUCA
618,0000
0,00%
620,0000
1 778
1 096 460
615,0000
620,0000
NEWAG
18,7000
-0,53%
18,9500
5 564
104 570
18,4500
19,1500
NEXITY
3,0000
0,00%
3,0000
5
10
3,0000
3,0000
NOVATURAS
18,1000
-1,04%
15,0020
190
3 300
15,0000
18,1000
NOVAVISGR
1,3100
+4,80%
1,3150
43 688
54 290
1,2200
1,3200
NOVITA
110,0000
+3,77%
106,0000
68
7 390
104,0000
110,0000
NTCAPITAL
0,6780
-3,14%
0,7200
32 709
23 130
0,6700
0,7200
NTTSYSTEM
4,7800
+1,49%
4,7500
7 536
35 100
4,5600
4,8000
ODLEWNIE
8,9200
-1,76%
9,1000
1 459
13 080
8,9200
9,2800
OEX
36,0000
-0,28%
36,7000
488
17 680
35,6000
36,7000
ONDE
14,1200
+5,85%
13,3400
74 147
1 051 440
13,2000
14,9000
OPENFI
0,0680
-2,86%
0,0650
93 000
6 180
0,0700
0,0700
OPONEO.PL
38,8000
0,00%
38,2000
1 377
53 160
38,2000
39,2000
OPTEAM
8,0600
-2,30%
8,1000
314
2 540
8,0600
8,1000
ORANGEPL
6,5500
-2,62%
6,6900
939 447
6 198 710
6,5500
6,7400
ORCOGROUP
2,7400
-0,36%
2,7420
822
2 200
2,5400
2,7400
OTLOG
28,5000
+4,40%
27,0000
5 759
154 580
26,1000
28,5000
OTMUCHOW
2,8600
-0,69%
2,8600
827
2 370
2,8600
2,8600
OVOSTAR
42,0000
+1,94%
42,0000
201
8 320
41,4000
42,0000
PAMAPOL
3,6100
-1,90%
3,6000
10 474
38 070
3,5400
3,6900
PANOVA
11,2000
0,00%
11,3000
1 264
14 070
11,1000
11,3000
PATENTUS
1,3800
-7,38%
1,4300
65 277
90 370
1,3400
1,4500
PCCEXOL
3,3400
-4,02%
3,4800
134 572
461 610
3,3300
3,5400
PCCROKITA
143,2000
-1,10%
145,0000
13 527
1 952 930
142,0000
146,0000
PCFGROUP
36,7500
-0,94%
37,1000
576
21 280
36,5500
37,1000
PEKABEX
16,1500
-1,22%
16,5000
19 706
324 950
16,0000
16,8000
PEKAO
81,6600
+1,69%
81,0000
535 620
43 856 680
80,8000
83,2400
PEP
78,0000
-0,26%
78,2000
571
44 410
77,5000
79,0000
PEPCO
41,2400
-0,15%
41,1000
712 671
29 480 540
40,7600
42,2200
PEPEES
1,4400
0,00%
1,4400
53 002
76 320
1,4300
1,4400
PGE
6,0080
-0,13%
6,0500
1 141 827
6 884 420
5,9700
6,1400
PGFGROUP
1,0550
+0,48%
1,0550
16 950
18 090
1,0600
1,1000
PGNIG
5,1480
+1,54%
5,0700
19 995 214
102 656 320
4,9800
5,1800
PHN
11,8000
-1,67%
12,0000
270
3 220
11,8000
12,0000
PHOTON
11,8580
-1,67%
12,3500
48 249
568 620
11,5300
12,3500
PKNORLEN
56,9800
+0,35%
57,4000
1 778 579
101 295 110
56,4000
57,6600
PKOBP
27,2000
+0,48%
27,2000
1 807 206
49 416 960
27,0200
27,6900
PKPCARGO
15,2700
+3,32%
14,9000
80 518
1 218 340
14,9000
15,3100
PLAYWAY
423,5000
+1,19%
416,0000
2 580
1 082 340
411,0000
427,0000
PLAZACNTR
1,8500
-11,90%
1,9800
30 797
57 870
1,7800
1,9800
PMPG
2,4800
0,00%
2,4800
250
620
2,4800
2,4800
POLICE
11,8000
+0,85%
11,7000
458
5 390
11,7000
11,8000
POLIMEXMS
4,3720
+2,15%
4,3000
336 822
1 496 330
4,2900
4,5500
POLTREG
55,8000
+3,33%
54,0000
3 365
183 800
53,8000
55,8000
POLWAX
2,8700
+1,77%
2,8700
5
10
2,8700
2,8700
PRAGMAINK
4,4000
-2,00%
4,2100
1 325
5 640
4,2100
4,4000
PRIMAMODA
0,8600
+10,26%
0,8600
5
0
0,8600
0,8600
PROCHEM
31,0000
+0,65%
30,0000
520
15 600
30,0000
31,0000
PROJPRZEM
16,2000
+0,62%
16,1000
390
6 310
16,1000
16,2000
PROTEKTOR
2,2700
-1,30%
2,3100
28 747
64 970
2,2100
2,3400
PULAWY
77,8000
-1,77%
78,0000
416
32 270
77,2000
79,0000
PUNKPIRAT
0,5200
+1,17%
0,4940
34 226
16 900
0,4900
0,5200
PURE
17,3000
+0,70%
17,3000
3 858
66 660
17,0000
17,3800
PZU
32,2300
+0,34%
32,3000
1 417 518
45 718 270
31,9300
32,6500
QUERCUS
3,5000
-1,41%
3,5400
9 184
32 090
3,4200
3,5400
R22
50,5000
-2,51%
51,9000
3 675
187 780
50,5000
52,1000
RAFAKO
1,2840
-3,31%
1,3020
365 098
474 370
1,2800
1,3400
RAFAMET
13,4000
+0,75%
13,4000
10
130
13,4000
13,4000
RAINBOW
28,9500
+1,22%
29,0000
7 996
233 010
28,5000
29,9000
RANKPROGR
2,2600
+4,15%
2,1600
41 148
91 250
2,1500
2,2800
RAWLPLUG
16,5000
-0,30%
16,5500
8 879
144 550
16,1000
16,6000
REDAN
0,1915
-0,26%
0,1920
41 616
7 310
0,1700
0,1900
REINO
1,4200
+5,97%
1,4400
238
330
1,3300
1,4400
RELPOL
6,1600
-0,65%
6,1600
4 738
29 130
6,1000
6,2000
REMAK
13,2500
+1,92%
13,0000
221
2 870
12,9500
13,2500
RESBUD
0,5780
-0,34%
0,5600
2 110
1 200
0,5600
0,5800
ROPCZYCE
29,0000
+0,69%
28,7000
152
4 390
28,7000
29,2000
RYVU
59,1000
+2,25%
57,6000
6 230
367 930
57,6000
60,0000
SANOK
17,7200
-2,21%
18,2000
17 649
315 760
17,7000
18,2000
SANPL
286,0000
+5,07%
277,0000
82 278
23 456 880
275,2000
288,8000
SANTANDER
15,4340
+1,50%
15,2960
578
8 950
15,3000
15,7000
SANWIL
1,2650
-0,39%
1,2700
15 487
19 390
1,2400
1,2700
SATIS
0,6400
-0,62%
0,6400
12 400
7 910
0,6200
0,6400
SECOGROUP
26,0000
+4,00%
25,0000
734
18 680
24,2000
26,2000
SEKO
7,4500
+9,56%
6,7500
8 980
63 330
6,7000
7,8000
SELENAFM
26,4000
0,00%
26,3000
87
2 290
26,3000
26,4000
SELVITA
82,0000
0,00%
81,8000
10 319
841 440
81,3000
83,0000
SERINUS
4,6400
+1,31%
4,5800
5 921
27 090
4,5000
4,6400
SESCOM
27,3000
+1,11%
27,3000
12
330
27,3000
27,3000
SFINKS
0,8700
-0,91%
0,8880
218 762
188 460
0,8400
0,9100
SHOPER
28,1000
+4,07%
27,0000
5 636
159 390
27,0000
28,6500
SILVAIR-REG
4,9600
-0,80%
4,9600
5
20
4,9600
4,9600
SILVANO
5,9900
-0,17%
6,0000
640
3 730
5,5000
6,0000
SIMFABRIC
4,0900
+1,24%
4,0900
181 514
770 610
3,9800
4,4500
SKARBIEC
19,6000
0,00%
19,6000
342
6 650
19,1000
19,6000
SKOTAN
1,3360
+0,75%
1,2640
9 329
12 380
1,2600
1,3700
SKYLINE
0,6800
-5,29%
0,6800
1 471
1 000
0,6800
0,6800
SLEEPZAG
0,2000
-0,99%
0,2020
5 152
980
0,1800
0,2000
SNIEZKA
68,0000
0,00%
68,0000
4
270
68,0000
68,0000
SOLAR
4,0500
-5,81%
4,3200
121
510
4,0500
4,3200
SONEL
10,5000
+0,96%
10,4000
1 418
14 750
10,2500
10,5000
SOPHARMA
12,2000
0,00%
12,2000
329
4 010
12,2000
12,2000
SPYROSOFT
594,0000
+3,13%
578,0000
671
394 200
572,0000
596,0000
STALEXP
2,7000
+0,37%
2,7000
48 531
130 980
2,6900
2,7300
STALPROD
281,0000
+2,55%
274,0000
2 400
672 500
274,0000
284,0000
STALPROFI
10,5600
+6,77%
9,7500
26 495
273 030
9,7500
10,6000
STAPORKOW
5,4000
-5,92%
5,6000
5 729
31 420
5,2600
5,6000
STSHOLDING
18,0000
+0,22%
18,0000
210 649
3 801 860
17,9200
18,2900
SUNEX
20,1000
0,00%
20,1000
27 235
546 050
19,8500
20,3000
SUWARY
33,0000
-4,07%
34,4000
2 080
68 350
32,6000
34,4000
SYGNITY
32,0000
0,00%
31,7000
6 115
198 010
31,7000
33,0000
SYNEKTIK
45,5000
-0,76%
45,9500
7 552
347 300
44,7000
46,6000
TALEX
15,2000
+1,33%
15,0000
3 462
51 940
14,4000
15,2000
TARCZYNSKI
44,8000
-0,44%
45,0000
408
18 360
44,8000
45,0000
TATRY
125,0000
0,00%
125,0000
7
880
125,0000
125,0000
TAURONPE
1,8495
-1,78%
1,8830
3 294 114
6 156 050
1,8400
1,9200
TERMOREX
0,5900
-1,67%
0,5900
250
150
0,5900
0,5900
TESGAS
3,3300
+1,22%
3,3300
4 910
16 170
3,2700
3,3300
TIM
48,6500
-0,10%
48,7000
152 440
7 374 130
48,0500
48,7000
TORPOL
20,9000
0,00%
21,0000
30 102
628 350
20,7000
21,0000
TOWERINVT
7,2000
0,00%
7,2000
218
1 570
7,2000
7,2000
TOYA
5,8500
0,00%
5,8500
58 691
341 910
5,7100
5,9000
TRAKCJA
1,5780
+2,60%
1,5220
36 555
56 950
1,5200
1,6200
TRANSPOL
3,7900
-1,81%
3,8600
13 007
48 260
3,5700
3,8600
TSGAMES
114,4000
-2,64%
118,0000
17 778
2 053 150
113,4000
118,3000
ULMA
55,0000
0,00%
55,0000
157
8 630
55,0000
55,0000
ULTGAMES
15,2400
+1,74%
15,0000
3 929
59 030
14,9000
15,4600
UNIBEP
7,3200
-1,08%
7,4000
6 371
46 740
7,2000
7,4200
UNICREDIT
77,7600
+2,72%
77,4700
228
17 700
77,4700
77,7600
UNIMA
5,3800
-3,93%
5,6000
568
3 110
5,3800
5,6000
UNIMOT
102,8000
+1,78%
101,0000
2 149
219 500
101,0000
103,0000
URSU
0,0133
-6,99%
0,0121
10 283 318
147 420
0,0100
0,0200
VENTUREIN
2,3200
0,00%
2,3200
10
20
2,3200
2,3200
VERCOM
47,7000
0,00%
48,0000
29 694
1 419 400
47,3000
48,2000
VIGOSYS
560,0000
-1,06%
552,0000
5 301
2 968 500
552,0000
564,0000
VINDEXUS
6,3400
0,00%
6,4800
4 699
30 440
6,3400
6,5000
VISTAL
0,7100
-0,70%
0,7380
20 539
14 610
0,7100
0,7400
VIVID
0,9000
-2,17%
0,9000
3 332
3 040
0,8900
0,9200
VOTUM
44,0000
+0,80%
43,7000
11 634
513 890
43,2000
44,6000
VOXEL
41,7000
+1,71%
40,9000
1 930
79 670
40,9000
42,0000
VRG
3,1900
-0,31%
3,1900
5 753
18 310
3,1700
3,2000
WARIMPEX
3,1700
0,00%
3,1700
100
320
3,1700
3,1700
WASKO
1,6500
0,00%
1,6350
322
530
1,6400
1,6500
WAWEL
472,0000
+0,43%
472,0000
67
31 440
462,0000
472,0000
WIELTON
7,7800
+0,65%
7,7500
43 928
340 090
7,6900
7,7900
WIKANA
3,2300
0,00%
3,1000
3 407
10 540
3,0800
3,2300
WIRTUALNA
100,2000
+0,91%
99,3000
2 114
212 540
99,3000
101,6000
WITTCHEN
28,5000
-4,36%
30,0000
14 355
418 370
28,5000
30,3000
WOJAS
8,4800
+0,47%
8,4400
10 673
91 760
8,3000
8,8200
XTB
33,3000
+1,40%
32,8800
232 081
7 690 120
32,7000
33,4800
XTPL
109,0000
-0,91%
110,0000
3 165
340 820
106,0000
110,0000
YOLO
0,3670
-0,54%
0,3500
32 833
11 530
0,3500
0,3700
ZAMET
1,2900
+5,74%
1,2500
79 101
100 560
1,2200
1,3200
ZEPAK
22,6000
-0,44%
22,7000
100 125
2 324 640
22,6000
23,7000
ZPUE
374,0000
-3,36%
388,0000
28
10 530
374,0000
388,0000
ZREMB
4,0000
+3,63%
3,9500
3 109 165
13 216 900
3,9000
4,8400
ZUE
4,9700
+0,40%
4,9500
10 964
53 720
4,8700
4,9700
ZYWIEC
481,0000
-0,41%
483,0000
2 019
971 790
480,0000
483,0000
TENDERHUT
40,0000
0,00%
40,0000
1
40
40,0000
40,0000
CLOUD
47,0000
+3,98%
44,9000
221
10 330
44,9000
47,4000
MLPGROUP-PDA
70,0000
0,00%
70,0000
13 000
910 000
70,0000
70,0000
FMG
49,6000
-18,69%
61,0000
2 272
121 650
49,6000
63,0000
PASSUS
23,3000
-9,34%
24,5000
775
18 380
23,3000
24,5000
MOVIEGAMES
16,5000
-2,37%
16,8000
18 535
307 990
16,3200
17,0000
SCPFL
188,2000
-3,49%
194,0000
9 999
1 880 650
185,2000
194,0000
GENOMTEC
10,4000
+1,17%
10,4600
8 053
82 350
10,1600
10,4800
Surowce 29.03.2023 08:07
Złoto
1 980,80
-9,6000
-0,48%
Ropa Brent
78,46
+0,3200
+0,41%
Srebro
23,26
-0,1600
-0,68%
Miedź
8 935,50
-42,5000
-0,47%
Aluminium
2 379,50
-9,5000
-0,4%
Sprawdź notowania surowców