Notowania sWIG80

21 478,49 +15,6400 +0,07% 07.06.2023 11:35
Kurs odniesienia: 21 462,85
Kurs otwarcia: 21 456,49
Min 1D: 21 435,85
Max 1D: 21 478,56
Wartość obrotu: 21 225 240
Min 1R: 15 790,53 29.09.2022
Max 1R: 21 513,76 22.05.2023
Stopa zwrotu 1R: 18,35%
Wybrany okres: 07.06.2023
Sprawdź kursy indeksów
-
1D
1T
1M
3M
6M
1R
5L
MAX
Notowania GPW - akcje 07.06.2023 11:33
Akcje
Indeksy
NewConnect
Wpisz nazwę spółki
Wszystkie sektory
Wszystkie indeksy
Spółka
Kurs
Zmiana %
Otwarcie
Wolumen
Obrót
Min
Max
06MAGNA
5,7200
-2,05%
5,9800
19 086
111 570
5,7000
5,9800
11BIT
705,0000
+0,71%
700,0000
1 168
820 910
693,0000
709,0000
3RGAMES
0,5060
+2,22%
0,4950
7 838
3 890
0,5000
0,5100
ABPL
52,0000
-0,76%
52,2000
2 282
119 540
52,0000
52,8000
ACAUTOGAZ
31,9000
+1,59%
31,1000
212
6 600
31,1000
31,9000
ACTION
18,3200
-0,22%
18,3600
581
10 660
18,3000
18,3600
ADIUVO
0,7700
0,00%
0,7700
400
310
0,7700
0,7700
AGORA
8,0400
-0,74%
8,0600
771
6 220
8,0400
8,1000
AGROTON
3,3600
-1,18%
3,3600
1 366
4 590
3,3600
3,3600
AIGAMES
1,3100
+2,34%
1,2600
3 589
4 620
1,2600
1,3100
AILLERON
21,0000
0,00%
21,4000
1 669
35 370
20,8000
21,4000
AIRWAY
0,2725
+0,93%
0,2705
37 416
9 990
0,2700
0,2700
ALIOR
45,2800
-2,52%
46,4500
58 213
2 669 690
45,2500
46,6800
ALLEGRO
35,0550
+0,16%
35,0000
362 214
12 734 880
34,9400
35,4700
ALTA
1,6700
-2,91%
1,6700
100
170
1,6700
1,6700
ALTUS
1,8900
-1,05%
1,9100
27 131
52 060
1,8800
1,9400
ALUMETAL
79,6000
-1,73%
80,8000
2 009
161 540
79,6000
81,2000
AMBRA
26,2000
+1,55%
25,8000
159
4 130
25,8000
26,3000
AMICA
79,8000
+0,50%
80,5000
285
22 810
79,4000
80,5000
AMREST
23,5000
-0,42%
23,5500
43 415
1 019 190
23,2500
23,6500
ANSWEAR
35,0000
+3,24%
34,1000
3 372
116 080
33,9000
35,0000
APATOR
16,5500
-2,07%
16,9000
510
8 580
16,5500
17,0000
APLISENS
19,3000
0,00%
19,3000
2
40
19,3000
19,3000
APSENERGY
2,9500
+2,79%
2,9000
506
1 490
2,9000
2,9500
ARCHICOM
22,0000
-2,22%
22,5000
265
5 870
22,0000
22,5000
ARCTIC
23,5000
-1,26%
23,9500
43 172
1 023 890
23,4000
23,9500
ARTIFEX
11,7500
+1,29%
11,8000
20 083
244 610
11,7500
12,6000
ASBIS
28,4000
-1,05%
28,6800
25 004
711 870
28,3400
28,6800
ASMGROUP
0,5700
0,00%
0,5700
3 000
1 720
0,5700
0,5800
ASSECOBS
41,2000
+1,23%
41,4000
1 119
46 140
40,8000
41,4000
ASSECOPOL
84,1500
-1,52%
85,6500
9 847
834 470
84,1000
85,6500
ASSECOSEE
49,3000
+1,44%
49,3000
26 115
1 279 630
48,6000
49,3000
ASTARTA
32,2500
-0,31%
32,3500
1 260
40 970
32,2500
32,8000
ATAL
48,5000
-0,21%
48,7000
1 135
55 100
48,0000
48,7000
ATENDE
3,4100
-2,29%
3,4300
4 148
14 170
3,4100
3,4300
ATLANTAPL
9,2500
+1,09%
9,2500
122
1 130
9,2500
9,2500
ATMGRUPA
3,5500
0,00%
3,5500
15
50
3,5500
3,5500
ATREM
5,8400
-2,34%
6,0400
1 309
7 650
5,8200
6,0400
AUTOPARTN
18,3200
+0,55%
18,3800
10 263
188 670
18,2400
18,5000
BAHOLDING
0,5270
0,00%
0,5250
32 695
17 140
0,5200
0,5400
BBIDEV
4,3200
-6,49%
4,3200
10
40
4,3200
4,3200
BEDZIN
17,6000
+21,38%
15,6000
8 550
141 660
15,0000
17,6000
BENEFIT
1 465,0000
0,00%
1 480,0000
1 850
2 705 800
1 445,0000
1 490,0000
BEST
20,0000
0,00%
20,0000
263
5 260
20,0000
20,0000
BETACOM
9,9000
+3,13%
9,6000
6 002
59 140
9,5500
10,3000
BIGCHEESE
46,8000
-0,43%
45,8000
2 856
131 310
45,8000
47,4000
BIOCELTIX
65,6000
+1,86%
64,2000
2 800
178 950
62,4000
65,6000
BIOMAXIMA
22,9500
-0,65%
23,0500
1 609
36 930
22,8000
23,0500
BIOMEDLUB
5,3400
-2,02%
5,4800
100 891
544 360
5,2100
5,5200
BIOTON
3,6500
+1,39%
3,6050
1 405
5 110
3,6100
3,6500
BNPPPL
54,4000
+1,49%
53,6000
6 292
339 660
53,4000
54,4000
BOGDANKA
40,1000
-0,25%
40,2000
27 119
1 091 210
40,0000
40,7000
BOOMBIT
13,2000
+1,54%
13,0000
1 161
15 100
13,0000
13,2000
BORYSZEW
6,9800
-0,57%
6,9500
23 795
166 380
6,9300
7,0400
BOS
9,4900
-1,15%
9,5600
1 289
12 250
9,4300
9,6100
BOWIM
9,0100
+0,67%
9,0600
5 316
48 170
9,0100
9,1400
BRAND24
38,4000
+2,40%
37,5000
3 307
126 140
37,5000
38,5000
BRASTE
0,5800
-4,92%
0,5840
15 261
8 880
0,5700
0,6000
BUDIMEX
344,0000
-0,15%
345,0000
1 166
401 440
342,0000
346,0000
BUMECH
29,3200
-1,94%
29,9000
6 125
180 440
29,2000
29,9000
CAPTORTX
156,0000
-4,00%
155,5000
138
21 490
152,0000
160,0000
CASPAR
11,0000
-1,79%
11,0000
2
20
11,0000
11,0000
CAVATINA
16,7000
-1,18%
16,7000
38
630
16,7000
16,7000
CCC
44,9300
-0,22%
45,2100
17 405
786 290
44,8000
45,6900
CDPROJEKT
130,7500
-1,40%
132,8000
91 677
12 018 990
130,1000
133,0000
CDRL
19,9000
0,00%
19,9000
10
200
19,9000
19,9000
CELTIC
7,5000
-1,32%
7,5000
250
1 880
7,5000
7,5000
CEZ
190,6000
-2,21%
197,0000
207
39 730
190,6000
197,0000
CFI
0,2180
-0,91%
0,2180
7 750
1 690
0,2200
0,2200
CIECH
50,2000
+0,40%
50,0000
19 489
972 050
49,4000
50,5000
CIGAMES
5,9600
+6,05%
5,6000
836 489
4 867 010
5,6000
5,9800
CITYSERV
6,0000
-2,44%
6,0000
173
1 040
6,0000
6,0000
CLNPHARMA
15,5000
-1,40%
15,7000
11 770
184 220
15,5000
15,7800
CNT
13,2000
+1,54%
13,0000
11 018
145 720
12,3000
13,5000
COALENERG
1,6160
+1,64%
1,5800
2 670
4 290
1,5800
1,6200
COGNOR
7,0900
+0,57%
7,0500
99 093
695 130
6,8000
7,1500
COMARCH
146,5000
0,00%
146,5000
458
67 070
145,0000
147,0000
COMP
57,8000
0,00%
57,2000
57
3 280
57,2000
57,8000
COMPERIA
8,9000
0,00%
8,6000
901
7 750
8,6000
8,9000
COMPREMUM
2,4500
0,00%
2,4500
2
0
2,4500
2,4500
CORMAY
0,7480
-0,27%
0,7500
21 596
16 150
0,7400
0,7500
CPGROUP
10,3000
0,00%
10,3000
2
20
10,3000
10,3000
CREEPYJAR
840,0000
0,00%
843,0000
107
90 240
832,0000
848,0000
CREOTECH
199,5000
+0,76%
196,0000
524
104 140
195,0000
199,5000
CYFRPLSAT
16,6400
-1,68%
16,9200
77 222
1 294 580
16,6300
16,9800
DADELO
15,2500
-3,48%
15,8500
1 081
16 620
15,1000
15,8500
DATAWALK
62,8000
+1,45%
62,2000
366
22 960
62,2000
62,9000
DEBICA
69,4000
+0,87%
68,0000
1 391
96 990
68,0000
71,0000
DECORA
42,3000
-0,24%
42,1000
271
11 410
42,0000
42,3000
DEKPOL
38,0000
+1,88%
37,3000
577
21 810
37,3000
38,0000
DELKO
10,0500
0,00%
10,0500
448
4 500
10,0500
10,0500
DEVELIA
4,0150
-1,23%
4,1000
21 153
85 990
4,0100
4,1000
DGA
9,5000
+3,83%
9,5000
2
20
9,5000
9,5000
DIGITANET
12,0000
-2,04%
12,2500
302
3 620
12,0000
12,2500
DIGITREE
12,8000
+1,59%
12,8000
5
60
12,8000
12,8000
DINOPL
457,9000
-0,54%
458,2000
84 536
38 830 320
456,7000
463,1000
DOMDEV
141,0000
-1,12%
142,8000
711
100 880
140,8000
142,8000
DROZAPOL
4,8000
+2,13%
4,8400
2 878
13 650
4,7000
4,8400
ECHO
4,1400
-0,72%
4,1700
2 374
9 840
4,1300
4,1700
EDINVEST
3,8600
-1,53%
3,9400
1 398
5 400
3,8600
3,9400
EKOEXPORT
1,6300
+0,62%
1,6650
12 326
20 170
1,6000
1,6700
ELEKTROTI
13,0000
-0,76%
12,9800
17 341
224 990
12,9600
13,0400
ELKOP
0,6280
+3,97%
0,6040
83 438
51 430
0,6000
0,6300
ELZAB
1,6000
-1,84%
1,6100
1 775
2 840
1,6000
1,6100
EMCINSMED
9,2000
+1,66%
9,2000
1
10
9,2000
9,2000
ENEA
6,5250
-2,61%
6,6900
204 391
1 345 350
6,5100
6,6900
ENELMED
14,8000
-1,33%
14,3000
100
1 470
14,3000
14,8000
ENERGA
8,1600
+0,99%
8,0600
13 211
106 440
8,0000
8,1600
ENTER
48,8000
-0,41%
49,0000
1 210
59 060
48,4000
49,0000
ERBUD
39,9000
+3,37%
39,5000
3
120
39,5000
39,9000
ERG
47,0000
+0,43%
46,8000
40
1 870
46,8000
47,0000
ESOTIQ
31,0000
-1,27%
31,0000
190
5 890
31,0000
31,0000
ESTAR
1,2770
-3,98%
1,2770
5
10
1,2800
1,2800
EUCO
1,3300
-0,75%
1,3400
1 010
1 340
1,3300
1,3400
EUROCASH
17,8200
-1,82%
18,0200
22 891
411 200
17,8200
18,0700
EUROHOLD
3,7000
+2,21%
3,7000
140
520
3,7000
3,7000
EUROTEL
51,0000
+2,62%
49,7000
1 415
71 150
49,7000
51,2000
FAMUR
3,2900
-1,50%
3,3500
17 265
56 680
3,2500
3,3500
FASING
12,7500
0,00%
12,7500
300
3 830
12,7500
12,7500
FEERUM
6,5500
-5,07%
6,9500
28 133
185 620
6,3500
7,0500
FERRO
29,9000
+1,01%
29,9000
174
5 180
29,6000
29,9000
FERRUM
3,6000
0,00%
3,6000
5
20
3,6000
3,6000
FON
6,4000
+7,56%
6,0000
225
1 430
6,0000
6,4000
FORTE
24,8000
-1,98%
25,3000
753
18 810
24,7000
25,3000
GAMEOPS
17,6500
-0,84%
17,8000
2 223
39 760
17,2000
18,1500
GAMFACTOR
6,3000
0,00%
6,3000
5
30
6,3000
6,3000
GETIN
0,4160
+1,34%
0,4105
175 832
72 520
0,4100
0,4200
GIGROUP
1,4950
-0,33%
1,5000
380
570
1,5000
1,5000
GLCOSMED
2,0800
+0,97%
2,0800
262
550
2,0800
2,0900
GPW
38,0200
-0,52%
38,1600
7 929
302 390
38,0200
38,3400
GREENX
2,3500
+4,21%
2,2750
659 324
1 524 470
2,2500
2,3500
GRODNO
15,0000
-0,40%
15,0600
3 722
55 990
15,0000
15,1000
GRUPAAZOTY
27,1800
-3,07%
28,2000
110 161
3 026 680
27,1600
28,2000
GRUPRACUJ
58,0000
-3,49%
60,2000
865
50 370
57,6000
60,2000
GTC
5,6000
-0,36%
5,6000
1 001
5 610
5,6000
5,6000
HANDLOWY
87,5000
-1,69%
89,0000
13 010
1 148 760
87,5000
89,2000
HARPER
5,0000
+1,01%
5,0000
515
2 580
5,0000
5,0000
HELIO
12,1000
0,00%
12,1000
2
20
12,1000
12,1000
HERKULES
1,2100
0,00%
1,2200
11 003
13 210
1,2000
1,2200
HMINWEST
24,6000
0,00%
24,4000
127
3 120
24,4000
24,6000
HUUUGE
28,2500
-1,40%
28,6000
10 166
288 690
28,2000
28,6000
HYDROTOR
39,2000
+0,51%
39,0000
132
5 170
39,0000
39,2000
IBSM
53,0000
-2,21%
54,4000
374
20 100
53,0000
54,4000
IDMSA
0,7550
0,00%
0,7550
16
10
0,7600
0,7600
IFIRMA
24,9000
+0,81%
24,7000
230
5 700
24,7000
25,0000
IFSA
2,4200
0,00%
2,4200
11
30
2,4200
2,4200
IIAAV
70,0000
+2,04%
70,0000
43
3 010
70,0000
70,0000
IMCOMPANY
17,0500
+1,79%
17,0500
1
20
17,0500
17,0500
IMMOBILE
2,6000
0,00%
2,6600
2 359
6 130
2,5900
2,6600
IMPERIO
1,6000
-4,19%
1,6000
14
20
1,6000
1,6000
IMS
3,1700
+0,32%
3,1700
4 515
14 300
3,1600
3,1700
INC
1,9500
+0,52%
1,9500
2
0
1,9500
1,9500
INGBSK
167,0000
-1,18%
169,8000
2 260
379 520
166,8000
169,8000
INPRO
6,5000
-2,99%
6,5000
180
1 170
6,5000
6,5000
INSTALKRK
33,6000
+0,30%
33,5000
38
1 280
33,5000
33,6000
INTERCARS
552,0000
-0,72%
556,0000
1 295
715 530
551,0000
556,0000
INTERSPPL
0,8100
-2,41%
0,8300
1 020
830
0,8100
0,8300
INTROL
6,2600
0,00%
6,2600
2
10
6,2600
6,2600
IPOPEMA
2,5000
-1,19%
2,5300
7 344
18 400
2,5000
2,5300
IZOLACJA
2,8000
+1,08%
2,8900
1 038
2 910
2,8000
2,8900
IZOSTAL
2,9500
+3,15%
2,8600
16 363
47 610
2,8600
2,9500
JSW
41,7800
-0,52%
42,0000
215 967
9 092 270
41,6200
42,4800
JWWINVEST
3,1200
+0,65%
3,1200
2 141
6 710
3,1200
3,1800
K2HOLDING
37,2000
-0,27%
37,9000
173
6 470
37,2000
37,9000
KCI
1,0450
+4,50%
1,0000
4 532
4 610
0,9800
1,0500
KERNEL
15,8500
-1,86%
16,1600
8 105
128 790
15,8500
16,1600
KETY
582,5000
-0,77%
585,0000
1 520
888 930
582,5000
587,5000
KGHM
113,7500
+0,18%
112,5500
146 568
16 610 850
112,0000
114,1000
KGL
13,7000
-0,36%
13,8500
1 054
14 460
13,7000
13,8500
KINOPOL
15,2000
+1,33%
15,1000
3 103
46 980
15,1000
15,2000
KOGENERA
34,3000
+1,48%
33,9000
2 597
88 620
33,9000
34,3000
KOMPAP
19,0000
0,00%
19,5000
425
8 080
19,0000
19,5000
KOMPUTRO
6,6600
+0,60%
6,7000
1 600
10 710
6,6600
6,7000
KPPD
68,8000
-3,10%
70,8000
131
9 080
68,8000
70,8000
KRAKCHEM
0,4560
+0,44%
0,4560
5 515
2 510
0,4600
0,4600
KREDYTIN
11,0000
-4,35%
11,5000
1 070
11 860
11,0000
11,5000
KRKA
512,0000
+0,39%
508,0000
16
8 130
506,0000
512,0000
KRUK
400,0000
0,00%
400,8000
3 521
1 413 710
398,6000
405,0000
KRVITAMIN
12,4000
0,00%
12,4000
2
20
12,4000
12,4000
KSGAGRO
2,1500
+0,47%
2,1400
5 028
10 570
2,1000
2,1500
LABOPRINT
15,3000
-0,65%
15,3000
2
30
15,3000
15,3000
LARQ
1,4400
+13,39%
1,3100
23 948
34 060
1,3000
1,5000
LENA
3,8200
-0,78%
3,8000
1 242
4 740
3,8000
3,8400
LENTEX
7,5200
-1,05%
7,5200
547
4 110
7,5200
7,5200
LESS
0,6700
+23,62%
0,5920
506 036
321 140
0,5900
0,6700
LIBET
2,1000
-0,94%
2,1200
5 055
10 620
2,1000
2,1200
LIVECHAT
127,4000
-2,45%
130,4000
8 749
1 130 180
127,2000
132,0000
LOKUM
20,2000
+1,00%
20,2000
10
200
20,2000
20,2000
LPP
13 260,0000
+0,84%
13 310,0000
711
9 428 000
13 100,0000
13 320,0000
LSISOFT
12,5500
+0,40%
12,5000
500
6 270
12,5000
12,5500
LUBAWA
3,2720
-1,92%
3,3000
42 740
140 480
3,2600
3,3300
MABION
17,5000
-0,11%
17,6500
4 034
70 880
17,4800
17,7000
MAKARONPL
10,8000
0,00%
11,0000
1 385
15 190
10,8000
11,0000
MANGATA
105,0000
-2,78%
108,0000
448
47 510
105,0000
109,0000
MANYDEV
0,8300
+4,40%
0,7600
7 826
6 040
0,7600
0,8300
MARVIPOL
6,3800
-0,31%
6,4000
570
3 620
6,3400
6,4000
MAXCOM
8,8000
+0,92%
8,7400
3 002
26 370
8,7400
8,8000
MBANK
379,4000
-4,19%
393,5000
12 663
4 863 840
378,7000
396,0000
MBWS
9,9600
-0,40%
10,0000
27
270
9,9600
10,0000
MCI
22,7000
+0,44%
22,8000
4 003
91 160
22,6000
23,1000
MDIENERGIA
1,6800
0,00%
1,6800
6 410
10 600
1,6400
1,6800
MEDICALG
18,8000
+5,62%
17,8200
40 006
747 760
17,6600
19,2800
MEDINICE
15,2000
-1,30%
15,5000
2 546
39 160
15,2000
15,5000
MENNICA
16,5000
+2,48%
16,1000
179
2 880
16,1000
16,5000
MERCATOR
43,4800
0,00%
43,4800
790
34 190
43,1000
43,7000
MERCOR
20,4000
+0,99%
20,3000
1 252
25 120
19,6000
20,4000
MEXPOLSKA
3,9400
-0,51%
3,9600
8
30
3,9400
3,9600
MFO
34,1000
+0,29%
34,2000
32
1 090
34,1000
34,2000
MILKILAND
0,8780
-1,35%
0,8770
261
230
0,8800
0,8800
MILLENNIUM
4,6800
-1,31%
4,7380
2 007 124
9 442 870
4,6600
4,7500
MIRACULUM
1,3400
0,00%
1,3400
3 490
4 680
1,3400
1,3400
MIRBUD
7,0500
-1,26%
7,1000
93 911
663 480
7,0000
7,2000
MLPGROUP
84,6000
0,00%
84,6000
147
12 440
84,6000
84,6000
MLSYSTEM
71,8000
-0,97%
72,5000
640
46 100
71,8000
72,5000
MOBRUK
290,5000
+0,17%
291,0000
2 356
683 190
289,0000
292,0000
MOJ
1,7800
-3,26%
1,8300
2 000
3 610
1,7800
1,8300
MOL
36,4800
-0,33%
36,5800
410
14 810
35,7200
36,5800
MOLECURE
22,8500
+0,66%
22,4000
311
7 060
22,3000
22,8500
MONNARI
5,1400
+1,18%
5,0800
4 357
22 600
5,0800
5,2000
MOSTALPLC
21,0000
0,00%
21,0000
200
4 200
21,0000
21,0000
MOSTALWAR
5,7200
-1,04%
5,7800
920
5 280
5,7200
5,7800
MOSTALZAB
3,2800
-0,91%
3,3250
49 031
161 000
3,2600
3,3300
MUZA
10,4000
-1,89%
10,5000
1 000
10 450
10,4000
10,5000
MWTRADE
5,2000
0,00%
5,0000
351
1 760
5,0000
5,2000
NANOGROUP
1,1700
0,00%
1,1750
9 429
11 030
1,1700
1,1800
NEUCA
736,0000
-1,87%
745,0000
153
113 580
736,0000
747,0000
NEWAG
18,2000
0,00%
18,2000
656
11 910
18,1500
18,2000
NEXITY
2,9000
0,00%
2,9000
979
2 840
2,9000
2,9000
NOVATURAS
19,0000
+12,09%
17,1000
948
17 030
17,1000
19,0000
NOVAVISGR
1,6000
0,00%
1,6000
17
30
1,6000
1,6000
NOVITA
143,0000
+3,62%
137,0000
119
16 390
137,0000
143,0000
NTCAPITAL
0,5940
-3,57%
0,6240
41 545
25 420
0,5900
0,6200
NTTSYSTEM
5,1600
-0,39%
5,1800
1 610
8 310
5,1600
5,1800
ODLEWNIE
10,2000
0,00%
10,2000
60
610
10,0000
10,2000
OEX
37,8000
+1,07%
37,1000
257
9 670
37,1000
37,8000
ONDE
11,3000
0,00%
11,3000
4 966
56 110
11,2000
11,3000
OPONEO.PL
44,7000
0,00%
44,4000
308
13 640
44,0000
44,7000
OPTEAM
7,7200
0,00%
7,7200
123
950
7,7200
7,7200
ORANGEPL
7,4060
-3,06%
7,6360
246 348
1 842 040
7,4000
7,6400
ORCOGROUP
2,5200
+8,62%
2,3400
580
1 350
2,3200
2,5200
OTLOG
47,7000
-0,42%
47,9000
7 299
349 510
47,6000
48,1000
OTMUCHOW
3,5000
0,00%
3,5400
3 240
11 330
3,4800
3,5600
OVOSTAR
46,8000
+4,00%
45,0000
32
1 440
45,0000
46,8000
PAMAPOL
3,2800
-0,91%
3,2800
6
20
3,2800
3,2800
PANOVA
14,5000
-3,97%
14,8000
500
7 300
14,5000
14,8000
PATENTUS
1,4250
-1,38%
1,4100
3 001
4 210
1,4000
1,4300
PCCEXOL
3,3200
+0,61%
3,3000
2 564
8 490
3,3000
3,3200
PCCROKITA
101,0000
-0,79%
102,4000
4 033
409 380
100,8000
102,4000
PCFGROUP
41,9000
+2,20%
41,2500
3 040
126 150
41,2000
41,9000
PEKABEX
21,5000
+0,47%
21,4000
669
14 370
21,4000
21,5000
PEKAO
105,8000
-0,89%
106,7500
180 976
19 355 920
105,6000
108,3500
PEP
81,4000
-4,12%
84,5000
783
64 660
81,3000
85,5000
PEPCO
40,6600
-0,15%
40,6000
31 962
1 290 840
40,0200
40,7400
PEPEES
1,3900
0,00%
1,4200
9 210
12 550
1,3600
1,4200
PGE
7,1140
-2,81%
7,2200
585 902
4 197 360
7,0700
7,2600
PGFGROUP
0,9200
-6,88%
0,9700
73 839
67 640
0,9000
0,9700
PHARMENA
7,2800
0,00%
7,2800
47
340
7,2800
7,2800
PHN
11,5000
0,00%
11,4000
274
3 120
11,4000
11,5000
PHOTON
13,2600
-0,75%
13,3600
5 803
77 090
13,2400
13,3800
PKNORLEN
64,2100
-1,26%
64,9900
392 495
25 306 510
64,1900
65,0000
PKOBP
35,0100
-2,15%
35,7000
588 205
20 783 050
34,9800
35,8000
PKPCARGO
17,2600
-1,26%
17,5000
26 382
457 330
17,2400
17,5600
PLAYWAY
390,0000
-0,38%
393,0000
2 067
804 570
387,0000
393,0000
PLAZACNTR
2,3700
+6,28%
2,2500
13 711
32 010
2,2500
2,3700
PMPG
2,7800
+2,21%
2,7800
2 149
5 970
2,7800
2,7800
POLICE
11,4000
-1,72%
11,4000
1
10
11,4000
11,4000
POLIMEXMS
4,0800
+0,49%
4,0800
46 985
193 650
4,0800
4,1700
POLTREG
52,0000
-3,35%
51,4000
1 305
66 960
51,0000
52,0000
POLWAX
2,8700
+0,35%
2,8600
2 225
6 380
2,8600
2,8800
PRAGMAINK
5,0000
-1,96%
5,1000
317
1 600
5,0000
5,1000
PROCHEM
31,4000
+0,64%
31,4000
50
1 570
31,4000
31,4000
PROJPRZEM
11,5000
+1,77%
11,5000
12 614
146 730
11,5000
12,0000
PROTEKTOR
2,2550
-0,66%
2,2700
285
640
2,2500
2,2700
PULAWY
76,0000
+0,53%
76,0000
2 053
156 560
76,0000
77,2000
PUNKPIRAT
0,5340
+0,75%
0,5300
125 013
67 220
0,5300
0,5600
PURE
17,2000
-2,60%
17,5000
1 049
18 250
17,2000
17,5000
PZU
40,5800
-1,36%
41,1400
428 642
17 562 450
40,5700
41,3800
QUERCUS
3,8200
+0,79%
3,8200
2 987
11 410
3,8200
3,8200
R22
72,4000
+1,40%
72,8000
1 042
75 090
71,2000
73,0000
RAFAKO
1,1620
-0,51%
1,1760
32 947
38 610
1,1600
1,1800
RAFAMET
15,4000
-0,65%
15,4000
3
50
15,4000
15,4000
RAINBOW
37,5000
-1,06%
37,6000
1 237
46 380
37,3000
37,8000
RANKPROGR
2,4700
-0,40%
2,4500
23 474
56 780
2,4000
2,4700
RAWLPLUG
14,8500
+0,34%
14,8500
2
30
14,8500
14,8500
REDAN
0,3860
+7,22%
0,3600
20 810
7 670
0,3600
0,3900
REINO
1,4100
+8,46%
1,4100
10
10
1,4100
1,4100
RELPOL
8,5400
+2,89%
8,3000
30 329
256 190
8,2600
8,6000
REMAK
12,9500
0,00%
12,9500
2
30
12,9500
12,9500
RESBUD
0,5580
0,00%
0,5580
300
170
0,5600
0,5600
ROPCZYCE
41,0000
-2,84%
42,0000
95
3 950
41,0000
42,0000
RYVU
57,6000
+0,52%
56,5000
1 271
72 850
56,5000
57,6000
SANOK
20,8000
-0,48%
20,9000
3 233
67 190
20,6000
20,9000
SANPL
369,4000
-2,84%
375,0000
12 883
4 816 300
369,0000
380,2000
SANTANDER
14,1900
+0,07%
14,1900
70
990
14,1900
14,1900
SANWIL
1,5350
+0,33%
1,5350
819
1 260
1,5400
1,5400
SATIS
0,5900
0,00%
0,5700
9 999
5 800
0,5700
0,5900
SECOGROUP
29,0000
0,00%
29,0000
180
5 220
29,0000
29,0000
SEKO
9,8000
-0,51%
9,8000
1 012
10 220
9,8000
10,1000
SELENAFM
22,9000
+1,33%
23,0000
8 735
198 210
22,6000
23,0000
SELVITA
72,0000
+0,70%
73,6000
741
53 510
71,6000
73,6000
SERINUS
4,2000
-3,23%
4,3400
19 957
84 380
4,2000
4,3500
SESCOM
31,8000
+1,92%
31,8000
56
1 780
31,8000
31,8000
SFINKS
1,1000
+0,92%
1,0850
6 672
7 280
1,0900
1,1000
SHOPER
29,6000
+0,34%
29,5000
474
14 030
29,4000
29,7000
SILVAIR-REG
4,6000
0,00%
4,6000
4
20
4,6000
4,6000
SILVANO
5,7200
+6,12%
5,2200
1 062
5 600
5,2200
5,7200
SIMFABRIC
3,8750
-2,15%
3,9800
11 249
43 480
3,8000
3,9800
SKARBIEC
18,0000
0,00%
18,0000
100
1 800
18,0000
18,0000
SKOTAN
1,5400
0,00%
1,4850
11
20
1,4900
1,5400
SKYLINE
0,8750
+4,17%
0,8750
2 520
2 210
0,8800
0,8800
SLEEPZAG
0,1730
0,00%
0,1730
2 999
520
0,1700
0,1700
SNIEZKA
72,2000
+0,84%
72,4000
4
290
72,2000
72,4000
SOLAR
5,3000
+1,92%
5,2000
9 506
50 120
5,2000
5,4000
SONEL
11,7000
-0,43%
11,7000
341
3 990
11,7000
11,7000
SOPHARMA
13,4500
-7,56%
14,0000
150
2 060
13,4500
14,0000
SPYROSOFT
460,0000
-3,56%
478,0000
258
121 760
460,0000
479,0000
STALEXP
2,8100
0,00%
2,7800
1 281
3 570
2,7800
2,8100
STALPROD
297,5000
-0,67%
299,5000
134
39 970
297,5000
303,0000
STALPROFI
9,5700
-0,21%
9,5000
3 970
37 790
9,5000
9,5700
STAPORKOW
4,0400
+1,00%
3,9700
5 550
22 140
3,9600
4,0400
STSHOLDING
19,9000
-1,49%
20,2000
83 991
1 681 480
19,8400
20,2000
SUNEX
24,4000
-2,01%
24,9000
3 626
89 080
24,3000
24,9000
SUWARY
31,0000
-3,13%
31,0000
2
60
31,0000
31,0000
SYGNITY
36,5000
+1,39%
36,0000
11
400
36,0000
36,5000
SYNEKTIK
68,6000
-0,87%
69,0000
9 670
656 000
65,4000
69,8000
TALEX
18,4000
-5,15%
19,2000
180
3 310
18,2000
19,2000
TARCZYNSKI
46,2000
+2,21%
46,2000
39
1 780
45,5000
46,2000
TATRY
121,0000
0,00%
121,0000
12
1 450
121,0000
121,0000
TAURONPE
2,3750
-1,86%
2,4200
710 220
1 703 770
2,3700
2,4300
TERMOREX
0,5600
-3,45%
0,5800
9 504
5 330
0,5600
0,5800
TESGAS
3,3600
+0,30%
3,3600
2
10
3,3600
3,3600
TIM
49,4500
0,00%
49,4500
5 743
284 060
49,4500
49,5000
TORPOL
16,1600
+0,37%
16,3000
65 879
1 066 980
15,9000
16,5000
TOWERINVT
8,5000
+3,66%
8,5000
913
7 760
8,5000
8,5000
TOYA
6,0000
-0,33%
6,0000
10 912
65 480
6,0000
6,0200
TRAKCJA
1,6200
-0,31%
1,6000
1 001
1 620
1,6000
1,6200
TRANSPOL
3,3400
-1,18%
3,3600
3 831
12 530
3,2400
3,3600
TSGAMES
81,5500
-0,55%
82,0000
4 535
372 370
81,5500
82,7000
ULMA
67,0000
0,00%
67,0000
2
130
67,0000
67,0000
ULTGAMES
13,8000
-0,36%
13,8500
3
40
13,8000
13,8500
UNIBEP
10,4000
0,00%
10,4000
4 651
48 500
10,3500
10,5000
UNICREDIT
83,4800
+0,99%
83,4800
1
80
83,4800
83,4800
UNIMA
5,4000
0,00%
5,4000
45
240
5,4000
5,4000
UNIMOT
118,2000
+0,34%
118,0000
7 444
879 790
117,6000
119,0000
VENTUREIN
2,1200
0,00%
2,1200
10
20
2,1200
2,1200
VERCOM
62,6000
+2,96%
61,0000
4 189
256 440
60,6000
62,6000
VIGOSYS
660,0000
+1,23%
652,0000
138
90 690
652,0000
660,0000
VINDEXUS
6,9200
-5,46%
7,1200
2 000
14 130
6,9200
7,1200
VISTAL
0,9530
-0,73%
0,9840
35 943
33 880
0,9200
0,9800
VIVID
0,9000
-1,10%
0,9240
2 884
2 610
0,9000
0,9200
VOTUM
51,9000
-0,19%
52,2000
14 392
751 820
50,6000
53,0000
VOXEL
51,6000
+5,74%
48,6000
10 866
552 600
48,6000
51,8000
VRG
3,3400
-0,89%
3,3800
189
630
3,3400
3,3800
WARIMPEX
7,5000
-1,32%
7,5000
1 402
10 420
7,2500
7,5000
WASKO
1,6800
0,00%
1,6750
520
870
1,6800
1,6800
WAWEL
540,0000
0,00%
544,0000
182
99 420
540,0000
552,0000
WIELTON
8,4600
-0,24%
8,4700
19 586
165 140
8,3700
8,5400
WIKANA
3,7200
+0,54%
3,5600
345
1 230
3,5600
3,7200
WIRTUALNA
114,4000
-1,72%
115,0000
839
96 400
113,8000
116,0000
WITTCHEN
37,5000
-1,06%
37,9000
20 552
773 370
37,3000
38,0000
WOJAS
7,2400
-0,28%
7,3200
2 176
15 500
7,0000
7,3200
XTB
41,3800
+0,93%
41,0000
46 395
1 916 020
41,0000
41,5200
XTPL
148,0000
-5,73%
156,5000
4 164
640 620
147,0000
158,5000
YOLO
0,3345
-0,45%
0,3340
42 366
14 210
0,3300
0,3400
ZAMET
1,5500
+7,64%
1,4500
129 970
202 000
1,4400
1,6900
ZEPAK
21,5000
-0,23%
21,7500
2 528
54 530
21,4500
21,7500
ZREMB
4,6650
-1,17%
4,6700
6 257
29 240
4,6700
4,7000
ZUE
5,2600
0,00%
5,3200
702
3 690
5,2600
5,3200
TENDERHUT
17,6000
+10,00%
16,0000
283
4 810
16,0000
17,6000
CLOUD
87,0000
0,00%
87,4000
470
39 800
84,0000
87,4000
FMG
51,0000
-4,67%
52,5000
783
40 670
49,2000
57,5000
PASSUS
25,6000
+4,07%
25,0000
83
2 120
25,0000
25,6000
MOVIEGAMES
21,6000
-0,46%
21,7500
1 780
38 240
21,1500
21,8000
SCPFL
199,0000
0,00%
199,0000
405
80 410
197,0000
200,0000
GENOMTEC
9,2000
+4,31%
8,7400
18 208
164 620
8,6600
9,2000
COLUMBUS
7,3800
-1,47%
7,4900
22 912
169 630
7,3000
7,5200
DBENERGY
25,3000
-0,78%
25,8000
470
11 840
24,4000
25,8000
DBENERGY-PDA
24,2000
0,00%
24,2000
129
3 120
24,2000
24,2000
URTESTE
119,0000
-2,46%
121,0000
70
8 340
119,0000
121,0000
URTESTE-PDA
110,0000
0,00%
110,0000
31
3 410
110,0000
110,0000
Surowce 07.06.2023 11:45
Złoto
1 978,35
-3,1500
-0,16%
Ropa Brent
76,47
+0,1800
+0,24%
Srebro
23,66
-0,0100
-0,05%
Miedź
8 388,50
+49,5000
+0,59%
Aluminium
2 214,00
+4,0000
+0,18%
Sprawdź notowania surowców